Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-10)Premium Content

Suntrust Banks Inc (STI)
As of Feb 23 2017 11:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 170317C00030000 C 03/17/17 30.0 29.15 30.05
STI 170317C00035000 C 03/17/17 35.0 24.15 25.10
STI 170317C00040000 C 03/17/17 40.0 18.95 20.05
STI 170317C00045000 C 03/17/17 45.0 14.10 15.05
STI 170317C00050000 C 03/17/17 50.0 9.15 10.10
STI 170317C00055000 C 03/17/17 55.0 4.20 4.70
STI 170317C00060000 C 03/17/17 60.0 0.79 0.83
STI 170317C00065000 C 03/17/17 65.0 0.01 0.13
STI 170317C00070000 C 03/17/17 70.0 0.01 0.08
STI 170317C00075000 C 03/17/17 75.0 0.00 0.06
STI 170317C00080000 C 03/17/17 80.0 0.00 0.04
STI 170317P00030000 P 03/17/17 30.0 0.00 0.04
STI 170317P00035000 P 03/17/17 35.0 0.00 0.04
STI 170317P00040000 P 03/17/17 40.0 0.00 0.04
STI 170317P00045000 P 03/17/17 45.0 0.00 0.05
STI 170317P00050000 P 03/17/17 50.0 0.00 0.11
STI 170317P00055000 P 03/17/17 55.0 0.19 0.25
STI 170317P00060000 P 03/17/17 60.0 1.78 1.85
STI 170317P00065000 P 03/17/17 65.0 5.20 6.15
STI 170317P00070000 P 03/17/17 70.0 10.20 11.10
STI 170317P00075000 P 03/17/17 75.0 15.20 16.20
STI 170317P00080000 P 03/17/17 80.0 20.15 21.10
STI 170421C00022000 C 04/21/17 22.0 36.95 38.70
STI 170421C00023000 C 04/21/17 23.0 35.90 37.90
STI 170421C00024000 C 04/21/17 24.0 34.90 36.90
STI 170421C00025000 C 04/21/17 25.0 33.90 35.85
STI 170421C00026000 C 04/21/17 26.0 32.95 34.85
STI 170421C00027000 C 04/21/17 27.0 31.90 33.90
STI 170421C00028000 C 04/21/17 28.0 30.95 32.85
STI 170421C00029000 C 04/21/17 29.0 29.90 31.85
STI 170421C00030000 C 04/21/17 30.0 28.90 30.75
STI 170421C00031000 C 04/21/17 31.0 27.90 29.75
STI 170421C00032000 C 04/21/17 32.0 26.95 28.80
STI 170421C00033000 C 04/21/17 33.0 25.95 27.80
STI 170421C00034000 C 04/21/17 34.0 24.95 26.80
STI 170421C00035000 C 04/21/17 35.0 23.90 25.80
STI 170421C00036000 C 04/21/17 36.0 22.90 24.65
STI 170421C00037000 C 04/21/17 37.0 21.90 23.85
STI 170421C00038000 C 04/21/17 38.0 20.90 22.65
STI 170421C00039000 C 04/21/17 39.0 20.10 21.65
STI 170421C00040000 C 04/21/17 40.0 19.10 20.65
STI 170421C00041000 C 04/21/17 41.0 18.10 19.65
STI 170421C00042000 C 04/21/17 42.0 17.10 18.65
STI 170421C00043000 C 04/21/17 43.0 16.10 17.55
STI 170421C00044000 C 04/21/17 44.0 15.10 16.65
STI 170421C00045000 C 04/21/17 45.0 14.15 15.60
STI 170421C00046000 C 04/21/17 46.0 13.10 13.40
STI 170421C00047000 C 04/21/17 47.0 12.10 13.55
STI 170421C00048000 C 04/21/17 48.0 11.10 12.65
STI 170421C00049000 C 04/21/17 49.0 10.15 11.65
STI 170421C00050000 C 04/21/17 50.0 9.10 9.40
STI 170421C00055000 C 04/21/17 55.0 4.75 4.90
STI 170421C00060000 C 04/21/17 60.0 1.65 1.69
STI 170421C00065000 C 04/21/17 65.0 0.33 0.39
STI 170421C00070000 C 04/21/17 70.0 0.00 0.29
STI 170421C00075000 C 04/21/17 75.0 0.00 0.16
STI 170421P00022000 P 04/21/17 22.0 0.00 0.04
STI 170421P00023000 P 04/21/17 23.0 0.00 0.04
STI 170421P00024000 P 04/21/17 24.0 0.00 0.04
STI 170421P00025000 P 04/21/17 25.0 0.00 0.04
STI 170421P00026000 P 04/21/17 26.0 0.00 0.04
STI 170421P00027000 P 04/21/17 27.0 0.00 0.04
STI 170421P00028000 P 04/21/17 28.0 0.00 0.04
STI 170421P00029000 P 04/21/17 29.0 0.00 0.04
STI 170421P00030000 P 04/21/17 30.0 0.00 0.04
STI 170421P00031000 P 04/21/17 31.0 0.00 0.04
STI 170421P00032000 P 04/21/17 32.0 0.00 0.04
STI 170421P00033000 P 04/21/17 33.0 0.00 0.06
STI 170421P00034000 P 04/21/17 34.0 0.00 0.08
STI 170421P00035000 P 04/21/17 35.0 0.00 0.10
STI 170421P00036000 P 04/21/17 36.0 0.00 0.11
STI 170421P00037000 P 04/21/17 37.0 0.00 0.12
STI 170421P00038000 P 04/21/17 38.0 0.00 0.15
STI 170421P00039000 P 04/21/17 39.0 0.00 0.21
STI 170421P00040000 P 04/21/17 40.0 0.02 0.24
STI 170421P00041000 P 04/21/17 41.0 0.00 0.32
STI 170421P00042000 P 04/21/17 42.0 0.00 0.35
STI 170421P00043000 P 04/21/17 43.0 0.01 0.37
STI 170421P00044000 P 04/21/17 44.0 0.02 0.42
STI 170421P00045000 P 04/21/17 45.0 0.02 0.45
STI 170421P00046000 P 04/21/17 46.0 0.02 0.49
STI 170421P00047000 P 04/21/17 47.0 0.03 0.49
STI 170421P00048000 P 04/21/17 48.0 0.06 0.47
STI 170421P00049000 P 04/21/17 49.0 0.02 0.20
STI 170421P00050000 P 04/21/17 50.0 0.16 0.44
STI 170421P00055000 P 04/21/17 55.0 0.78 0.82
STI 170421P00060000 P 04/21/17 60.0 2.59 2.65
STI 170421P00065000 P 04/21/17 65.0 6.00 6.45
STI 170421P00070000 P 04/21/17 70.0 10.00 11.15
STI 170421P00075000 P 04/21/17 75.0 14.65 16.15
STI 170721C00030000 C 07/21/17 30.0 29.10 29.95
STI 170721C00035000 C 07/21/17 35.0 24.10 25.05
STI 170721C00040000 C 07/21/17 40.0 19.10 20.00
STI 170721C00045000 C 07/21/17 45.0 14.25 15.25
STI 170721C00050000 C 07/21/17 50.0 9.80 10.05
STI 170721C00055000 C 07/21/17 55.0 5.85 6.30
STI 170721C00060000 C 07/21/17 60.0 3.05 3.25
STI 170721C00065000 C 07/21/17 65.0 1.26 1.47
STI 170721C00070000 C 07/21/17 70.0 0.40 0.65
STI 170721C00075000 C 07/21/17 75.0 0.10 0.34
STI 170721C00080000 C 07/21/17 80.0 0.01 0.20
STI 170721P00030000 P 07/21/17 30.0 0.01 0.19
STI 170721P00035000 P 07/21/17 35.0 0.05 0.23
STI 170721P00040000 P 07/21/17 40.0 0.11 0.32
STI 170721P00045000 P 07/21/17 45.0 0.38 0.50
STI 170721P00050000 P 07/21/17 50.0 0.86 1.02
STI 170721P00055000 P 07/21/17 55.0 1.97 2.17
STI 170721P00060000 P 07/21/17 60.0 4.05 4.35
STI 170721P00065000 P 07/21/17 65.0 7.30 7.55
STI 170721P00070000 P 07/21/17 70.0 11.10 11.80
STI 170721P00075000 P 07/21/17 75.0 15.35 16.50
STI 170721P00080000 P 07/21/17 80.0 20.25 21.40
STI 171020C00030000 C 10/20/17 30.0 29.05 30.15
STI 171020C00035000 C 10/20/17 35.0 23.90 25.20
STI 171020C00040000 C 10/20/17 40.0 19.15 20.50
STI 171020C00045000 C 10/20/17 45.0 14.55 15.90
STI 171020C00050000 C 10/20/17 50.0 10.25 11.80
STI 171020C00055000 C 10/20/17 55.0 6.80 7.55
STI 171020C00060000 C 10/20/17 60.0 4.15 4.40
STI 171020C00065000 C 10/20/17 65.0 2.17 2.50
STI 171020C00070000 C 10/20/17 70.0 1.05 1.50
STI 171020C00075000 C 10/20/17 75.0 0.39 0.69
STI 171020C00080000 C 10/20/17 80.0 0.15 0.53
STI 171020C00085000 C 10/20/17 85.0 0.04 0.31
STI 171020C00090000 C 10/20/17 90.0 0.01 0.24
STI 171020P00030000 P 10/20/17 30.0 0.07 0.32
STI 171020P00035000 P 10/20/17 35.0 0.17 0.50
STI 171020P00040000 P 10/20/17 40.0 0.36 0.69
STI 171020P00045000 P 10/20/17 45.0 0.73 1.09
STI 171020P00050000 P 10/20/17 50.0 1.71 1.94
STI 171020P00055000 P 10/20/17 55.0 3.10 3.40
STI 171020P00060000 P 10/20/17 60.0 5.35 5.60
STI 171020P00065000 P 10/20/17 65.0 8.20 8.75
STI 171020P00070000 P 10/20/17 70.0 11.05 12.60
STI 171020P00075000 P 10/20/17 75.0 15.55 17.05
STI 171020P00080000 P 10/20/17 80.0 20.45 21.65
STI 171020P00085000 P 10/20/17 85.0 25.00 26.60
STI 171020P00090000 P 10/20/17 90.0 30.00 32.05
STI 180119C00018000 C 01/19/18 18.0 41.00 42.20
STI 180119C00020000 C 01/19/18 20.0 38.30 42.40
STI 180119C00023000 C 01/19/18 23.0 35.80 39.15
STI 180119C00025000 C 01/19/18 25.0 33.90 35.25
STI 180119C00028000 C 01/19/18 28.0 30.80 34.15
STI 180119C00030000 C 01/19/18 30.0 29.00 30.25
STI 180119C00033000 C 01/19/18 33.0 26.05 27.20
STI 180119C00035000 C 01/19/18 35.0 24.15 25.25
STI 180119C00037000 C 01/19/18 37.0 22.10 23.45
STI 180119C00040000 C 01/19/18 40.0 19.40 20.80
STI 180119C00042000 C 01/19/18 42.0 17.45 19.05
STI 180119C00045000 C 01/19/18 45.0 15.05 15.60
STI 180119C00047000 C 01/19/18 47.0 13.20 14.80
STI 180119C00050000 C 01/19/18 50.0 10.80 12.65
STI 180119C00055000 C 01/19/18 55.0 7.60 8.80
STI 180119C00060000 C 01/19/18 60.0 5.00 5.70
STI 180119C00065000 C 01/19/18 65.0 2.62 4.20
STI 180119C00070000 C 01/19/18 70.0 1.55 2.30
STI 180119C00075000 C 01/19/18 75.0 0.76 1.30
STI 180119P00018000 P 01/19/18 18.0 0.00 0.12
STI 180119P00020000 P 01/19/18 20.0 0.00 0.30
STI 180119P00023000 P 01/19/18 23.0 0.04 0.34
STI 180119P00025000 P 01/19/18 25.0 0.07 0.37
STI 180119P00028000 P 01/19/18 28.0 0.12 0.43
STI 180119P00030000 P 01/19/18 30.0 0.17 0.48
STI 180119P00033000 P 01/19/18 33.0 0.21 0.55
STI 180119P00035000 P 01/19/18 35.0 0.34 0.69
STI 180119P00037000 P 01/19/18 37.0 0.43 0.81
STI 180119P00040000 P 01/19/18 40.0 0.65 1.06
STI 180119P00042000 P 01/19/18 42.0 0.84 1.29
STI 180119P00045000 P 01/19/18 45.0 1.42 1.64
STI 180119P00047000 P 01/19/18 47.0 1.74 2.13
STI 180119P00050000 P 01/19/18 50.0 2.43 2.70
STI 180119P00055000 P 01/19/18 55.0 4.05 4.55
STI 180119P00060000 P 01/19/18 60.0 6.35 6.75
STI 180119P00065000 P 01/19/18 65.0 9.40 9.80
STI 180119P00070000 P 01/19/18 70.0 12.80 13.45
STI 180119P00075000 P 01/19/18 75.0 15.85 17.80
STI 190118C00022000 C 01/18/19 22.0 35.00 40.00
STI 190118C00023000 C 01/18/19 23.0 34.90 38.90
STI 190118C00025000 C 01/18/19 25.0 32.90 36.90
STI 190118C00028000 C 01/18/19 28.0 29.85 33.85
STI 190118C00030000 C 01/18/19 30.0 28.95 30.45
STI 190118C00033000 C 01/18/19 33.0 26.15 26.65
STI 190118C00035000 C 01/18/19 35.0 24.10 25.00
STI 190118C00038000 C 01/18/19 38.0 21.25 24.00
STI 190118C00040000 C 01/18/19 40.0 19.45 22.55
STI 190118C00042000 C 01/18/19 42.0 17.80 19.25
STI 190118C00045000 C 01/18/19 45.0 15.55 16.55
STI 190118C00047000 C 01/18/19 47.0 14.10 15.65
STI 190118C00050000 C 01/18/19 50.0 12.05 15.25
STI 190118C00055000 C 01/18/19 55.0 9.65 11.65
STI 190118C00060000 C 01/18/19 60.0 7.15 9.10
STI 190118C00065000 C 01/18/19 65.0 5.50 6.05
STI 190118C00070000 C 01/18/19 70.0 3.65 5.20
STI 190118C00075000 C 01/18/19 75.0 2.34 3.90
STI 190118P00022000 P 01/18/19 22.0 0.00 5.00
STI 190118P00023000 P 01/18/19 23.0 0.30 0.82
STI 190118P00025000 P 01/18/19 25.0 0.40 1.00
STI 190118P00028000 P 01/18/19 28.0 0.60 1.12
STI 190118P00030000 P 01/18/19 30.0 0.70 1.27
STI 190118P00033000 P 01/18/19 33.0 0.84 1.58
STI 190118P00035000 P 01/18/19 35.0 1.06 1.81
STI 190118P00038000 P 01/18/19 38.0 1.27 2.27
STI 190118P00040000 P 01/18/19 40.0 1.89 2.62
STI 190118P00042000 P 01/18/19 42.0 2.30 3.05
STI 190118P00045000 P 01/18/19 45.0 2.84 3.80
STI 190118P00047000 P 01/18/19 47.0 3.00 4.40
STI 190118P00050000 P 01/18/19 50.0 3.95 5.55
STI 190118P00055000 P 01/18/19 55.0 5.75 7.65
STI 190118P00060000 P 01/18/19 60.0 8.00 10.00
STI 190118P00065000 P 01/18/19 65.0 10.30 12.90
STI 190118P00070000 P 01/18/19 70.0 13.45 16.65
STI 190118P00075000 P 01/18/19 75.0 17.10 20.25

OPRA data is delayed 15 minutes.