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 (2014-08-15)Premium Content

Suntrust Banks Inc (STI)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 141122C00028000 C 11/22/14 28.0 8.90 9.50
STI 141122C00029000 C 11/22/14 29.0 7.90 8.50
STI 141122C00030000 C 11/22/14 30.0 6.85 7.55
STI 141122C00031000 C 11/22/14 31.0 5.90 6.55
STI 141122C00032000 C 11/22/14 32.0 4.95 5.55
STI 141122C00033000 C 11/22/14 33.0 4.00 4.55
STI 141122C00034000 C 11/22/14 34.0 3.05 3.60
STI 141122C00035000 C 11/22/14 35.0 2.24 2.64
STI 141122C00036000 C 11/22/14 36.0 1.67 1.78
STI 141122C00037000 C 11/22/14 37.0 0.99 1.03
STI 141122C00038000 C 11/22/14 38.0 0.47 0.51
STI 141122C00039000 C 11/22/14 39.0 0.17 0.21
STI 141122C00040000 C 11/22/14 40.0 0.02 0.10
STI 141122C00041000 C 11/22/14 41.0 0.00 0.11
STI 141122C00042000 C 11/22/14 42.0 0.00 0.10
STI 141122C00043000 C 11/22/14 43.0 0.00 0.09
STI 141122C00044000 C 11/22/14 44.0 0.00 0.12
STI 141122C00045000 C 11/22/14 45.0 0.00 0.09
STI 141122C00046000 C 11/22/14 46.0 0.00 0.08
STI 141122C00047000 C 11/22/14 47.0 0.00 0.07
STI 141122C00048000 C 11/22/14 48.0 0.00 0.05
STI 141122P00028000 P 11/22/14 28.0 0.00 0.14
STI 141122P00029000 P 11/22/14 29.0 0.00 0.14
STI 141122P00030000 P 11/22/14 30.0 0.00 0.14
STI 141122P00031000 P 11/22/14 31.0 0.01 0.14
STI 141122P00032000 P 11/22/14 32.0 0.02 0.16
STI 141122P00033000 P 11/22/14 33.0 0.05 0.15
STI 141122P00034000 P 11/22/14 34.0 0.07 0.17
STI 141122P00035000 P 11/22/14 35.0 0.16 0.22
STI 141122P00036000 P 11/22/14 36.0 0.30 0.34
STI 141122P00037000 P 11/22/14 37.0 0.57 0.60
STI 141122P00038000 P 11/22/14 38.0 1.04 1.09
STI 141122P00039000 P 11/22/14 39.0 1.72 2.21
STI 141122P00040000 P 11/22/14 40.0 2.59 3.15
STI 141122P00041000 P 11/22/14 41.0 3.50 4.25
STI 141122P00042000 P 11/22/14 42.0 4.50 5.25
STI 141122P00043000 P 11/22/14 43.0 5.50 6.15
STI 141122P00044000 P 11/22/14 44.0 6.35 7.30
STI 141122P00045000 P 11/22/14 45.0 7.45 8.30
STI 141122P00046000 P 11/22/14 46.0 7.40 10.30
STI 141122P00047000 P 11/22/14 47.0 8.15 11.40
STI 141122P00048000 P 11/22/14 48.0 10.10 11.70
STI 141220C00027000 C 12/20/14 27.0 9.65 10.60
STI 141220C00028000 C 12/20/14 28.0 8.60 9.60
STI 141220C00029000 C 12/20/14 29.0 7.60 8.60
STI 141220C00030000 C 12/20/14 30.0 6.65 7.60
STI 141220C00031000 C 12/20/14 31.0 5.65 6.65
STI 141220C00032000 C 12/20/14 32.0 4.80 5.55
STI 141220C00033000 C 12/20/14 33.0 3.85 4.60
STI 141220C00034000 C 12/20/14 34.0 3.10 3.70
STI 141220C00035000 C 12/20/14 35.0 2.39 2.77
STI 141220C00036000 C 12/20/14 36.0 1.88 1.98
STI 141220C00037000 C 12/20/14 37.0 1.24 1.29
STI 141220C00038000 C 12/20/14 38.0 0.73 0.78
STI 141220C00039000 C 12/20/14 39.0 0.37 0.43
STI 141220C00040000 C 12/20/14 40.0 0.10 0.25
STI 141220C00041000 C 12/20/14 41.0 0.02 0.12
STI 141220C00042000 C 12/20/14 42.0 0.00 0.22
STI 141220C00043000 C 12/20/14 43.0 0.00 0.20
STI 141220P00027000 P 12/20/14 27.0 0.00 0.24
STI 141220P00028000 P 12/20/14 28.0 0.00 0.25
STI 141220P00029000 P 12/20/14 29.0 0.02 0.17
STI 141220P00030000 P 12/20/14 30.0 0.00 0.25
STI 141220P00031000 P 12/20/14 31.0 0.05 0.22
STI 141220P00032000 P 12/20/14 32.0 0.05 0.30
STI 141220P00033000 P 12/20/14 33.0 0.11 0.34
STI 141220P00034000 P 12/20/14 34.0 0.26 0.42
STI 141220P00035000 P 12/20/14 35.0 0.41 0.47
STI 141220P00036000 P 12/20/14 36.0 0.64 0.72
STI 141220P00037000 P 12/20/14 37.0 1.02 1.05
STI 141220P00038000 P 12/20/14 38.0 1.49 1.56
STI 141220P00039000 P 12/20/14 39.0 2.15 2.53
STI 141220P00040000 P 12/20/14 40.0 2.92 3.45
STI 141220P00041000 P 12/20/14 41.0 3.80 4.65
STI 141220P00042000 P 12/20/14 42.0 4.75 5.55
STI 141220P00043000 P 12/20/14 43.0 5.65 6.65
STI 150117C00015000 C 01/17/15 15.0 21.15 23.05
STI 150117C00018000 C 01/17/15 18.0 17.45 20.90
STI 150117C00019000 C 01/17/15 19.0 16.60 18.55
STI 150117C00020000 C 01/17/15 20.0 16.30 17.90
STI 150117C00021000 C 01/17/15 21.0 15.30 16.90
STI 150117C00023000 C 01/17/15 23.0 13.30 14.90
STI 150117C00024000 C 01/17/15 24.0 12.35 13.90
STI 150117C00025000 C 01/17/15 25.0 11.35 12.90
STI 150117C00026000 C 01/17/15 26.0 10.35 11.90
STI 150117C00027000 C 01/17/15 27.0 9.60 10.60
STI 150117C00028000 C 01/17/15 28.0 8.90 9.55
STI 150117C00029000 C 01/17/15 29.0 7.85 8.55
STI 150117C00030000 C 01/17/15 30.0 6.95 7.55
STI 150117C00031000 C 01/17/15 31.0 6.20 6.60
STI 150117C00032000 C 01/17/15 32.0 5.40 5.65
STI 150117C00033000 C 01/17/15 33.0 4.15 4.70
STI 150117C00034000 C 01/17/15 34.0 3.35 3.80
STI 150117C00035000 C 01/17/15 35.0 2.91 3.00
STI 150117C00036000 C 01/17/15 36.0 2.07 2.25
STI 150117C00037000 C 01/17/15 37.0 1.55 1.62
STI 150117C00038000 C 01/17/15 38.0 1.03 1.10
STI 150117C00039000 C 01/17/15 39.0 0.64 0.72
STI 150117C00040000 C 01/17/15 40.0 0.37 0.45
STI 150117C00041000 C 01/17/15 41.0 0.15 0.33
STI 150117C00042000 C 01/17/15 42.0 0.06 0.23
STI 150117C00043000 C 01/17/15 43.0 0.04 0.18
STI 150117C00044000 C 01/17/15 44.0 0.01 0.15
STI 150117C00045000 C 01/17/15 45.0 0.01 0.14
STI 150117C00046000 C 01/17/15 46.0 0.00 0.12
STI 150117C00047000 C 01/17/15 47.0 0.00 0.13
STI 150117C00048000 C 01/17/15 48.0 0.00 0.13
STI 150117C00049000 C 01/17/15 49.0 0.00 0.15
STI 150117C00050000 C 01/17/15 50.0 0.00 0.11
STI 150117P00015000 P 01/17/15 15.0 0.00 0.04
STI 150117P00018000 P 01/17/15 18.0 0.00 0.05
STI 150117P00019000 P 01/17/15 19.0 0.00 0.06
STI 150117P00020000 P 01/17/15 20.0 0.01 0.10
STI 150117P00021000 P 01/17/15 21.0 0.01 0.15
STI 150117P00023000 P 01/17/15 23.0 0.01 0.17
STI 150117P00024000 P 01/17/15 24.0 0.01 0.17
STI 150117P00025000 P 01/17/15 25.0 0.03 0.17
STI 150117P00026000 P 01/17/15 26.0 0.04 0.19
STI 150117P00027000 P 01/17/15 27.0 0.05 0.18
STI 150117P00028000 P 01/17/15 28.0 0.08 0.20
STI 150117P00029000 P 01/17/15 29.0 0.06 0.24
STI 150117P00030000 P 01/17/15 30.0 0.11 0.27
STI 150117P00031000 P 01/17/15 31.0 0.15 0.33
STI 150117P00032000 P 01/17/15 32.0 0.25 0.36
STI 150117P00033000 P 01/17/15 33.0 0.31 0.49
STI 150117P00034000 P 01/17/15 34.0 0.48 0.62
STI 150117P00035000 P 01/17/15 35.0 0.68 0.79
STI 150117P00036000 P 01/17/15 36.0 0.94 1.01
STI 150117P00037000 P 01/17/15 37.0 1.31 1.39
STI 150117P00038000 P 01/17/15 38.0 1.81 1.89
STI 150117P00039000 P 01/17/15 39.0 2.42 2.52
STI 150117P00040000 P 01/17/15 40.0 3.15 3.70
STI 150117P00041000 P 01/17/15 41.0 3.95 4.65
STI 150117P00042000 P 01/17/15 42.0 4.85 5.65
STI 150117P00043000 P 01/17/15 43.0 5.75 6.60
STI 150117P00044000 P 01/17/15 44.0 6.75 7.45
STI 150117P00045000 P 01/17/15 45.0 7.70 8.45
STI 150117P00046000 P 01/17/15 46.0 8.65 9.55
STI 150117P00047000 P 01/17/15 47.0 9.65 10.65
STI 150117P00048000 P 01/17/15 48.0 10.30 11.90
STI 150117P00049000 P 01/17/15 49.0 10.50 13.75
STI 150117P00050000 P 01/17/15 50.0 12.30 13.90
STI 150417C00019000 C 04/17/15 19.0 17.20 19.00
STI 150417C00020000 C 04/17/15 20.0 15.45 18.70
STI 150417C00021000 C 04/17/15 21.0 15.30 17.80
STI 150417C00023000 C 04/17/15 23.0 13.30 15.75
STI 150417C00024000 C 04/17/15 24.0 12.35 14.85
STI 150417C00025000 C 04/17/15 25.0 11.35 12.90
STI 150417C00026000 C 04/17/15 26.0 10.35 12.75
STI 150417C00027000 C 04/17/15 27.0 8.55 11.75
STI 150417C00028000 C 04/17/15 28.0 8.90 9.65
STI 150417C00029000 C 04/17/15 29.0 7.80 8.65
STI 150417C00030000 C 04/17/15 30.0 7.10 7.70
STI 150417C00031000 C 04/17/15 31.0 6.20 6.75
STI 150417C00032000 C 04/17/15 32.0 5.30 5.95
STI 150417C00033000 C 04/17/15 33.0 4.80 5.05
STI 150417C00034000 C 04/17/15 34.0 4.10 4.30
STI 150417C00035000 C 04/17/15 35.0 3.20 3.55
STI 150417C00036000 C 04/17/15 36.0 2.60 2.87
STI 150417C00037000 C 04/17/15 37.0 2.00 2.36
STI 150417C00038000 C 04/17/15 38.0 1.58 1.80
STI 150417C00039000 C 04/17/15 39.0 1.19 1.36
STI 150417C00040000 C 04/17/15 40.0 0.80 1.02
STI 150417C00041000 C 04/17/15 41.0 0.65 0.79
STI 150417C00042000 C 04/17/15 42.0 0.44 0.56
STI 150417C00043000 C 04/17/15 43.0 0.22 0.47
STI 150417C00044000 C 04/17/15 44.0 0.12 0.37
STI 150417C00045000 C 04/17/15 45.0 0.06 0.31
STI 150417C00046000 C 04/17/15 46.0 0.08 0.25
STI 150417C00047000 C 04/17/15 47.0 0.05 0.23
STI 150417C00048000 C 04/17/15 48.0 0.04 0.22
STI 150417C00049000 C 04/17/15 49.0 0.04 0.19
STI 150417P00019000 P 04/17/15 19.0 0.01 0.23
STI 150417P00020000 P 04/17/15 20.0 0.01 0.23
STI 150417P00021000 P 04/17/15 21.0 0.01 0.24
STI 150417P00023000 P 04/17/15 23.0 0.03 0.26
STI 150417P00024000 P 04/17/15 24.0 0.04 0.28
STI 150417P00025000 P 04/17/15 25.0 0.08 0.30
STI 150417P00026000 P 04/17/15 26.0 0.09 0.33
STI 150417P00027000 P 04/17/15 27.0 0.13 0.36
STI 150417P00028000 P 04/17/15 28.0 0.17 0.42
STI 150417P00029000 P 04/17/15 29.0 0.23 0.44
STI 150417P00030000 P 04/17/15 30.0 0.31 0.53
STI 150417P00031000 P 04/17/15 31.0 0.42 0.66
STI 150417P00032000 P 04/17/15 32.0 0.61 0.82
STI 150417P00033000 P 04/17/15 33.0 0.76 0.90
STI 150417P00034000 P 04/17/15 34.0 1.02 1.28
STI 150417P00035000 P 04/17/15 35.0 1.30 1.47
STI 150417P00036000 P 04/17/15 36.0 1.67 1.83
STI 150417P00037000 P 04/17/15 37.0 2.09 2.18
STI 150417P00038000 P 04/17/15 38.0 2.61 2.70
STI 150417P00039000 P 04/17/15 39.0 3.15 3.65
STI 150417P00040000 P 04/17/15 40.0 3.80 4.30
STI 150417P00041000 P 04/17/15 41.0 4.55 5.15
STI 150417P00042000 P 04/17/15 42.0 5.35 5.95
STI 150417P00043000 P 04/17/15 43.0 6.20 6.95
STI 150417P00044000 P 04/17/15 44.0 7.10 7.90
STI 150417P00045000 P 04/17/15 45.0 8.00 8.85
STI 150417P00046000 P 04/17/15 46.0 8.95 9.75
STI 150417P00047000 P 04/17/15 47.0 8.85 12.00
STI 150417P00048000 P 04/17/15 48.0 10.55 12.15
STI 150417P00049000 P 04/17/15 49.0 11.55 13.10
STI 160115C00018000 C 01/15/16 18.0 17.50 20.70
STI 160115C00020000 C 01/15/16 20.0 15.50 18.70
STI 160115C00023000 C 01/15/16 23.0 12.55 15.70
STI 160115C00025000 C 01/15/16 25.0 10.75 13.60
STI 160115C00028000 C 01/15/16 28.0 8.50 10.05
STI 160115C00030000 C 01/15/16 30.0 7.40 8.40
STI 160115C00032000 C 01/15/16 32.0 5.90 6.90
STI 160115C00035000 C 01/15/16 35.0 4.05 4.75
STI 160115C00037000 C 01/15/16 37.0 3.20 3.85
STI 160115C00040000 C 01/15/16 40.0 2.12 2.45
STI 160115C00042000 C 01/15/16 42.0 1.31 1.80
STI 160115C00045000 C 01/15/16 45.0 0.68 1.18
STI 160115C00047000 C 01/15/16 47.0 0.40 0.90
STI 160115C00050000 C 01/15/16 50.0 0.32 0.89
STI 160115C00055000 C 01/15/16 55.0 0.00 0.39
STI 160115C00060000 C 01/15/16 60.0 0.00 0.32
STI 160115P00018000 P 01/15/16 18.0 0.00 0.43
STI 160115P00020000 P 01/15/16 20.0 0.06 0.56
STI 160115P00023000 P 01/15/16 23.0 0.22 0.62
STI 160115P00025000 P 01/15/16 25.0 0.34 0.76
STI 160115P00028000 P 01/15/16 28.0 0.69 1.19
STI 160115P00030000 P 01/15/16 30.0 1.22 1.56
STI 160115P00032000 P 01/15/16 32.0 1.63 2.12
STI 160115P00035000 P 01/15/16 35.0 2.55 3.00
STI 160115P00037000 P 01/15/16 37.0 3.55 4.35
STI 160115P00040000 P 01/15/16 40.0 5.30 6.20
STI 160115P00042000 P 01/15/16 42.0 6.80 7.60
STI 160115P00045000 P 01/15/16 45.0 8.95 10.00
STI 160115P00047000 P 01/15/16 47.0 10.35 11.95
STI 160115P00050000 P 01/15/16 50.0 13.15 15.50
STI 160115P00055000 P 01/15/16 55.0 17.80 19.40
STI 160115P00060000 P 01/15/16 60.0 21.85 25.80
STI 170120C00020000 C 01/20/17 20.0 15.50 18.70
STI 170120C00023000 C 01/20/17 23.0 12.60 15.80
STI 170120C00025000 C 01/20/17 25.0 12.50 14.00
STI 170120C00028000 C 01/20/17 28.0 9.70 10.80
STI 170120C00030000 C 01/20/17 30.0 8.25 9.55
STI 170120C00033000 C 01/20/17 33.0 5.70 7.65
STI 170120C00035000 C 01/20/17 35.0 5.30 6.35
STI 170120C00037000 C 01/20/17 37.0 4.35 5.40
STI 170120C00040000 C 01/20/17 40.0 2.66 4.25
STI 170120C00042000 C 01/20/17 42.0 2.54 3.55
STI 170120C00045000 C 01/20/17 45.0 1.79 2.44
STI 170120C00047000 C 01/20/17 47.0 1.40 2.13
STI 170120C00050000 C 01/20/17 50.0 0.94 1.67
STI 170120C00055000 C 01/20/17 55.0 0.49 0.99
STI 170120P00020000 P 01/20/17 20.0 0.37 0.87
STI 170120P00023000 P 01/20/17 23.0 0.76 1.26
STI 170120P00025000 P 01/20/17 25.0 1.11 1.64
STI 170120P00028000 P 01/20/17 28.0 1.69 2.37
STI 170120P00030000 P 01/20/17 30.0 2.25 3.05
STI 170120P00033000 P 01/20/17 33.0 3.25 4.20
STI 170120P00035000 P 01/20/17 35.0 4.10 5.10
STI 170120P00037000 P 01/20/17 37.0 5.05 7.05
STI 170120P00040000 P 01/20/17 40.0 6.75 8.70
STI 170120P00042000 P 01/20/17 42.0 8.10 10.05
STI 170120P00045000 P 01/20/17 45.0 10.05 12.80
STI 170120P00047000 P 01/20/17 47.0 11.25 14.05
STI 170120P00050000 P 01/20/17 50.0 14.05 15.70
STI 170120P00055000 P 01/20/17 55.0 18.20 21.35

OPRA data is delayed 15 minutes.