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 (2016-05-13)Premium Content

Suntrust Banks Inc (STI)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 160617C00030000 C 06/17/16 30.0 11.70 15.00
STI 160617C00031000 C 06/17/16 31.0 10.70 14.00
STI 160617C00032000 C 06/17/16 32.0 9.75 12.10
STI 160617C00033000 C 06/17/16 33.0 8.70 11.10
STI 160617C00034000 C 06/17/16 34.0 7.75 10.10
STI 160617C00035000 C 06/17/16 35.0 7.95 9.00
STI 160617C00036000 C 06/17/16 36.0 7.05 8.00
STI 160617C00037000 C 06/17/16 37.0 6.00 7.05
STI 160617C00038000 C 06/17/16 38.0 5.05 6.05
STI 160617C00039000 C 06/17/16 39.0 4.10 5.00
STI 160617C00040000 C 06/17/16 40.0 3.30 4.20
STI 160617C00041000 C 06/17/16 41.0 2.31 3.15
STI 160617C00042000 C 06/17/16 42.0 2.00 2.20
STI 160617C00043000 C 06/17/16 43.0 1.38 1.44
STI 160617C00044000 C 06/17/16 44.0 0.80 0.84
STI 160617C00045000 C 06/17/16 45.0 0.40 0.45
STI 160617C00046000 C 06/17/16 46.0 0.16 0.21
STI 160617C00047000 C 06/17/16 47.0 0.05 0.15
STI 160617C00048000 C 06/17/16 48.0 0.00 0.11
STI 160617C00049000 C 06/17/16 49.0 0.00 0.09
STI 160617C00050000 C 06/17/16 50.0 0.00 0.08
STI 160617P00030000 P 06/17/16 30.0 0.00 0.08
STI 160617P00031000 P 06/17/16 31.0 0.00 0.08
STI 160617P00032000 P 06/17/16 32.0 0.00 0.08
STI 160617P00033000 P 06/17/16 33.0 0.00 0.10
STI 160617P00034000 P 06/17/16 34.0 0.00 0.09
STI 160617P00035000 P 06/17/16 35.0 0.00 0.10
STI 160617P00036000 P 06/17/16 36.0 0.00 0.10
STI 160617P00037000 P 06/17/16 37.0 0.02 0.05
STI 160617P00038000 P 06/17/16 38.0 0.05 0.09
STI 160617P00039000 P 06/17/16 39.0 0.05 0.13
STI 160617P00040000 P 06/17/16 40.0 0.09 0.13
STI 160617P00041000 P 06/17/16 41.0 0.17 0.20
STI 160617P00042000 P 06/17/16 42.0 0.31 0.34
STI 160617P00043000 P 06/17/16 43.0 0.57 0.61
STI 160617P00044000 P 06/17/16 44.0 0.98 1.02
STI 160617P00045000 P 06/17/16 45.0 1.54 2.16
STI 160617P00046000 P 06/17/16 46.0 2.30 3.05
STI 160617P00047000 P 06/17/16 47.0 3.00 4.05
STI 160617P00048000 P 06/17/16 48.0 4.05 5.00
STI 160617P00049000 P 06/17/16 49.0 4.90 6.05
STI 160617P00050000 P 06/17/16 50.0 5.95 7.15
STI 160715C00018000 C 07/15/16 18.0 24.85 25.90
STI 160715C00019000 C 07/15/16 19.0 22.70 25.10
STI 160715C00020000 C 07/15/16 20.0 21.70 24.75
STI 160715C00021000 C 07/15/16 21.0 20.70 23.95
STI 160715C00022000 C 07/15/16 22.0 19.75 22.95
STI 160715C00023000 C 07/15/16 23.0 18.75 22.00
STI 160715C00024000 C 07/15/16 24.0 17.75 20.95
STI 160715C00025000 C 07/15/16 25.0 16.70 19.10
STI 160715C00026000 C 07/15/16 26.0 15.80 18.95
STI 160715C00027000 C 07/15/16 27.0 14.75 18.00
STI 160715C00028000 C 07/15/16 28.0 13.80 17.00
STI 160715C00029000 C 07/15/16 29.0 12.80 15.95
STI 160715C00030000 C 07/15/16 30.0 12.85 13.90
STI 160715C00031000 C 07/15/16 31.0 10.95 13.10
STI 160715C00032000 C 07/15/16 32.0 9.85 13.00
STI 160715C00033000 C 07/15/16 33.0 8.80 11.10
STI 160715C00034000 C 07/15/16 34.0 9.15 10.10
STI 160715C00035000 C 07/15/16 35.0 8.15 9.05
STI 160715C00036000 C 07/15/16 36.0 7.25 8.05
STI 160715C00037000 C 07/15/16 37.0 6.30 7.05
STI 160715C00038000 C 07/15/16 38.0 5.40 6.10
STI 160715C00039000 C 07/15/16 39.0 4.50 5.20
STI 160715C00040000 C 07/15/16 40.0 3.95 4.30
STI 160715C00041000 C 07/15/16 41.0 2.97 3.50
STI 160715C00042000 C 07/15/16 42.0 2.59 2.69
STI 160715C00043000 C 07/15/16 43.0 1.81 2.03
STI 160715C00044000 C 07/15/16 44.0 1.41 1.45
STI 160715C00045000 C 07/15/16 45.0 0.95 1.00
STI 160715C00046000 C 07/15/16 46.0 0.62 0.66
STI 160715C00047000 C 07/15/16 47.0 0.38 0.42
STI 160715C00048000 C 07/15/16 48.0 0.22 0.24
STI 160715C00049000 C 07/15/16 49.0 0.14 0.15
STI 160715C00050000 C 07/15/16 50.0 0.08 0.10
STI 160715C00055000 C 07/15/16 55.0 0.00 0.08
STI 160715C00060000 C 07/15/16 60.0 0.00 0.09
STI 160715C00065000 C 07/15/16 65.0 0.00 0.06
STI 160715P00018000 P 07/15/16 18.0 0.00 0.06
STI 160715P00019000 P 07/15/16 19.0 0.00 0.08
STI 160715P00020000 P 07/15/16 20.0 0.00 0.07
STI 160715P00021000 P 07/15/16 21.0 0.00 0.08
STI 160715P00022000 P 07/15/16 22.0 0.00 0.08
STI 160715P00023000 P 07/15/16 23.0 0.00 0.09
STI 160715P00024000 P 07/15/16 24.0 0.00 0.09
STI 160715P00025000 P 07/15/16 25.0 0.00 0.10
STI 160715P00026000 P 07/15/16 26.0 0.00 0.13
STI 160715P00027000 P 07/15/16 27.0 0.00 0.09
STI 160715P00028000 P 07/15/16 28.0 0.00 0.11
STI 160715P00029000 P 07/15/16 29.0 0.00 0.10
STI 160715P00030000 P 07/15/16 30.0 0.01 0.10
STI 160715P00031000 P 07/15/16 31.0 0.01 0.13
STI 160715P00032000 P 07/15/16 32.0 0.01 0.13
STI 160715P00033000 P 07/15/16 33.0 0.02 0.14
STI 160715P00034000 P 07/15/16 34.0 0.03 0.13
STI 160715P00035000 P 07/15/16 35.0 0.08 0.13
STI 160715P00036000 P 07/15/16 36.0 0.10 0.20
STI 160715P00037000 P 07/15/16 37.0 0.14 0.17
STI 160715P00038000 P 07/15/16 38.0 0.19 0.22
STI 160715P00039000 P 07/15/16 39.0 0.28 0.30
STI 160715P00040000 P 07/15/16 40.0 0.40 0.42
STI 160715P00041000 P 07/15/16 41.0 0.57 0.60
STI 160715P00042000 P 07/15/16 42.0 0.81 0.84
STI 160715P00043000 P 07/15/16 43.0 1.14 1.18
STI 160715P00044000 P 07/15/16 44.0 1.56 1.62
STI 160715P00045000 P 07/15/16 45.0 2.10 2.47
STI 160715P00046000 P 07/15/16 46.0 2.73 3.05
STI 160715P00047000 P 07/15/16 47.0 3.50 3.85
STI 160715P00048000 P 07/15/16 48.0 4.25 4.75
STI 160715P00049000 P 07/15/16 49.0 5.15 5.80
STI 160715P00050000 P 07/15/16 50.0 6.00 7.05
STI 160715P00055000 P 07/15/16 55.0 10.05 12.95
STI 160715P00060000 P 07/15/16 60.0 14.95 17.90
STI 160715P00065000 P 07/15/16 65.0 20.45 22.20
STI 161021C00018000 C 10/21/16 18.0 23.70 27.55
STI 161021C00019000 C 10/21/16 19.0 22.35 26.55
STI 161021C00020000 C 10/21/16 20.0 21.40 25.40
STI 161021C00021000 C 10/21/16 21.0 20.40 24.50
STI 161021C00022000 C 10/21/16 22.0 19.40 23.50
STI 161021C00023000 C 10/21/16 23.0 18.40 22.55
STI 161021C00024000 C 10/21/16 24.0 17.40 21.60
STI 161021C00025000 C 10/21/16 25.0 16.60 20.15
STI 161021C00026000 C 10/21/16 26.0 15.50 19.60
STI 161021C00027000 C 10/21/16 27.0 14.50 18.65
STI 161021C00028000 C 10/21/16 28.0 14.85 16.45
STI 161021C00029000 C 10/21/16 29.0 14.00 15.45
STI 161021C00030000 C 10/21/16 30.0 11.70 14.55
STI 161021C00031000 C 10/21/16 31.0 12.15 13.45
STI 161021C00032000 C 10/21/16 32.0 11.20 12.45
STI 161021C00033000 C 10/21/16 33.0 10.30 11.40
STI 161021C00034000 C 10/21/16 34.0 9.35 10.50
STI 161021C00035000 C 10/21/16 35.0 8.45 9.65
STI 161021C00036000 C 10/21/16 36.0 7.55 8.75
STI 161021C00037000 C 10/21/16 37.0 6.80 7.60
STI 161021C00038000 C 10/21/16 38.0 6.45 6.70
STI 161021C00039000 C 10/21/16 39.0 5.25 6.00
STI 161021C00040000 C 10/21/16 40.0 4.90 5.25
STI 161021C00041000 C 10/21/16 41.0 4.20 4.40
STI 161021C00042000 C 10/21/16 42.0 3.55 3.70
STI 161021C00043000 C 10/21/16 43.0 2.94 3.10
STI 161021C00044000 C 10/21/16 44.0 2.40 2.57
STI 161021C00045000 C 10/21/16 45.0 1.93 2.09
STI 161021C00046000 C 10/21/16 46.0 1.54 1.68
STI 161021C00047000 C 10/21/16 47.0 1.20 1.33
STI 161021C00048000 C 10/21/16 48.0 0.91 1.03
STI 161021C00049000 C 10/21/16 49.0 0.68 0.80
STI 161021C00050000 C 10/21/16 50.0 0.50 0.61
STI 161021P00018000 P 10/21/16 18.0 0.00 0.16
STI 161021P00019000 P 10/21/16 19.0 0.00 0.28
STI 161021P00020000 P 10/21/16 20.0 0.01 0.18
STI 161021P00021000 P 10/21/16 21.0 0.01 0.18
STI 161021P00022000 P 10/21/16 22.0 0.01 0.20
STI 161021P00023000 P 10/21/16 23.0 0.06 0.21
STI 161021P00024000 P 10/21/16 24.0 0.05 0.22
STI 161021P00025000 P 10/21/16 25.0 0.05 0.22
STI 161021P00026000 P 10/21/16 26.0 0.07 0.24
STI 161021P00027000 P 10/21/16 27.0 0.08 0.27
STI 161021P00028000 P 10/21/16 28.0 0.10 0.28
STI 161021P00029000 P 10/21/16 29.0 0.13 0.31
STI 161021P00030000 P 10/21/16 30.0 0.15 0.34
STI 161021P00031000 P 10/21/16 31.0 0.20 0.40
STI 161021P00032000 P 10/21/16 32.0 0.27 0.42
STI 161021P00033000 P 10/21/16 33.0 0.17 0.64
STI 161021P00034000 P 10/21/16 34.0 0.39 0.61
STI 161021P00035000 P 10/21/16 35.0 0.49 0.69
STI 161021P00036000 P 10/21/16 36.0 0.60 0.81
STI 161021P00037000 P 10/21/16 37.0 0.73 0.84
STI 161021P00038000 P 10/21/16 38.0 0.91 0.97
STI 161021P00039000 P 10/21/16 39.0 1.10 1.17
STI 161021P00040000 P 10/21/16 40.0 1.35 1.42
STI 161021P00041000 P 10/21/16 41.0 1.63 1.71
STI 161021P00042000 P 10/21/16 42.0 1.98 2.05
STI 161021P00043000 P 10/21/16 43.0 2.27 2.47
STI 161021P00044000 P 10/21/16 44.0 2.77 3.05
STI 161021P00045000 P 10/21/16 45.0 3.30 3.55
STI 161021P00046000 P 10/21/16 46.0 3.90 4.50
STI 161021P00047000 P 10/21/16 47.0 4.55 5.15
STI 161021P00048000 P 10/21/16 48.0 5.25 5.85
STI 161021P00049000 P 10/21/16 49.0 6.00 6.45
STI 161021P00050000 P 10/21/16 50.0 6.85 7.60
STI 170120C00018000 C 01/20/17 18.0 23.70 27.55
STI 170120C00020000 C 01/20/17 20.0 21.75 25.55
STI 170120C00021000 C 01/20/17 21.0 20.30 24.55
STI 170120C00022000 C 01/20/17 22.0 19.35 23.60
STI 170120C00023000 C 01/20/17 23.0 18.35 22.55
STI 170120C00024000 C 01/20/17 24.0 17.50 21.60
STI 170120C00025000 C 01/20/17 25.0 16.85 19.10
STI 170120C00026000 C 01/20/17 26.0 15.50 19.65
STI 170120C00027000 C 01/20/17 27.0 14.50 18.70
STI 170120C00028000 C 01/20/17 28.0 14.85 16.85
STI 170120C00029000 C 01/20/17 29.0 12.90 16.65
STI 170120C00030000 C 01/20/17 30.0 13.70 14.40
STI 170120C00031000 C 01/20/17 31.0 12.70 13.45
STI 170120C00032000 C 01/20/17 32.0 11.75 12.65
STI 170120C00033000 C 01/20/17 33.0 10.55 11.75
STI 170120C00034000 C 01/20/17 34.0 9.75 10.70
STI 170120C00035000 C 01/20/17 35.0 8.75 9.85
STI 170120C00036000 C 01/20/17 36.0 8.05 8.90
STI 170120C00037000 C 01/20/17 37.0 7.05 8.20
STI 170120C00038000 C 01/20/17 38.0 6.70 7.35
STI 170120C00039000 C 01/20/17 39.0 6.20 6.40
STI 170120C00040000 C 01/20/17 40.0 5.45 5.70
STI 170120C00041000 C 01/20/17 41.0 4.80 5.05
STI 170120C00042000 C 01/20/17 42.0 4.15 4.40
STI 170120C00043000 C 01/20/17 43.0 3.60 3.80
STI 170120C00044000 C 01/20/17 44.0 3.10 3.30
STI 170120C00045000 C 01/20/17 45.0 2.70 2.77
STI 170120C00046000 C 01/20/17 46.0 2.20 2.35
STI 170120C00047000 C 01/20/17 47.0 1.83 1.98
STI 170120C00048000 C 01/20/17 48.0 1.52 1.66
STI 170120C00049000 C 01/20/17 49.0 1.23 1.37
STI 170120C00050000 C 01/20/17 50.0 0.98 1.12
STI 170120C00055000 C 01/20/17 55.0 0.24 0.45
STI 170120C00060000 C 01/20/17 60.0 0.03 0.20
STI 170120P00018000 P 01/20/17 18.0 0.04 0.15
STI 170120P00020000 P 01/20/17 20.0 0.07 0.28
STI 170120P00021000 P 01/20/17 21.0 0.08 0.29
STI 170120P00022000 P 01/20/17 22.0 0.10 0.31
STI 170120P00023000 P 01/20/17 23.0 0.12 0.33
STI 170120P00024000 P 01/20/17 24.0 0.14 0.36
STI 170120P00025000 P 01/20/17 25.0 0.16 0.39
STI 170120P00026000 P 01/20/17 26.0 0.19 0.42
STI 170120P00027000 P 01/20/17 27.0 0.23 0.46
STI 170120P00028000 P 01/20/17 28.0 0.14 0.51
STI 170120P00029000 P 01/20/17 29.0 0.32 0.56
STI 170120P00030000 P 01/20/17 30.0 0.40 0.63
STI 170120P00031000 P 01/20/17 31.0 0.51 0.67
STI 170120P00032000 P 01/20/17 32.0 0.57 0.80
STI 170120P00033000 P 01/20/17 33.0 0.68 0.95
STI 170120P00034000 P 01/20/17 34.0 0.80 1.02
STI 170120P00035000 P 01/20/17 35.0 0.95 1.09
STI 170120P00036000 P 01/20/17 36.0 1.11 1.30
STI 170120P00037000 P 01/20/17 37.0 1.29 1.39
STI 170120P00038000 P 01/20/17 38.0 1.53 1.62
STI 170120P00039000 P 01/20/17 39.0 1.82 1.87
STI 170120P00040000 P 01/20/17 40.0 2.11 2.19
STI 170120P00041000 P 01/20/17 41.0 2.41 2.51
STI 170120P00042000 P 01/20/17 42.0 2.74 3.05
STI 170120P00043000 P 01/20/17 43.0 3.15 3.45
STI 170120P00044000 P 01/20/17 44.0 3.65 3.95
STI 170120P00045000 P 01/20/17 45.0 4.15 4.50
STI 170120P00046000 P 01/20/17 46.0 4.75 5.05
STI 170120P00047000 P 01/20/17 47.0 5.35 5.95
STI 170120P00048000 P 01/20/17 48.0 6.00 6.50
STI 170120P00049000 P 01/20/17 49.0 6.65 7.25
STI 170120P00050000 P 01/20/17 50.0 7.35 8.20
STI 170120P00055000 P 01/20/17 55.0 11.55 12.80
STI 170120P00060000 P 01/20/17 60.0 14.90 18.75
STI 180119C00018000 C 01/19/18 18.0 24.45 27.65
STI 180119C00020000 C 01/19/18 20.0 21.35 25.85
STI 180119C00023000 C 01/19/18 23.0 18.50 23.00
STI 180119C00025000 C 01/19/18 25.0 17.70 21.00
STI 180119C00028000 C 01/19/18 28.0 15.50 16.70
STI 180119C00030000 C 01/19/18 30.0 13.75 15.00
STI 180119C00033000 C 01/19/18 33.0 11.50 12.30
STI 180119C00035000 C 01/19/18 35.0 9.80 11.20
STI 180119C00037000 C 01/19/18 37.0 8.95 9.85
STI 180119C00040000 C 01/19/18 40.0 7.00 8.00
STI 180119C00042000 C 01/19/18 42.0 5.85 6.85
STI 180119C00045000 C 01/19/18 45.0 4.35 4.95
STI 180119C00047000 C 01/19/18 47.0 3.80 4.25
STI 180119C00050000 C 01/19/18 50.0 2.82 3.05
STI 180119C00055000 C 01/19/18 55.0 1.62 1.85
STI 180119C00060000 C 01/19/18 60.0 0.85 1.10
STI 180119P00018000 P 01/19/18 18.0 0.26 0.68
STI 180119P00020000 P 01/19/18 20.0 0.37 0.79
STI 180119P00023000 P 01/19/18 23.0 0.56 1.01
STI 180119P00025000 P 01/19/18 25.0 0.73 1.21
STI 180119P00028000 P 01/19/18 28.0 1.08 1.55
STI 180119P00030000 P 01/19/18 30.0 1.46 1.81
STI 180119P00033000 P 01/19/18 33.0 2.06 2.37
STI 180119P00035000 P 01/19/18 35.0 2.51 2.87
STI 180119P00037000 P 01/19/18 37.0 3.15 3.90
STI 180119P00040000 P 01/19/18 40.0 4.25 5.10
STI 180119P00042000 P 01/19/18 42.0 5.15 6.00
STI 180119P00045000 P 01/19/18 45.0 6.65 7.20
STI 180119P00047000 P 01/19/18 47.0 7.85 8.35
STI 180119P00050000 P 01/19/18 50.0 9.70 10.30
STI 180119P00055000 P 01/19/18 55.0 13.00 14.90
STI 180119P00060000 P 01/19/18 60.0 17.15 19.05

OPRA data is delayed 15 minutes.