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 (2016-08-12)Premium Content

Suntrust Banks Inc (STI)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 161021C00018000 C 10/21/16 18.0 24.60 26.35
STI 161021C00019000 C 10/21/16 19.0 23.70 25.40
STI 161021C00020000 C 10/21/16 20.0 22.65 24.60
STI 161021C00021000 C 10/21/16 21.0 21.20 24.00
STI 161021C00022000 C 10/21/16 22.0 20.20 23.05
STI 161021C00023000 C 10/21/16 23.0 19.45 22.05
STI 161021C00024000 C 10/21/16 24.0 18.45 21.00
STI 161021C00025000 C 10/21/16 25.0 17.70 19.20
STI 161021C00026000 C 10/21/16 26.0 16.40 19.20
STI 161021C00027000 C 10/21/16 27.0 15.10 18.10
STI 161021C00028000 C 10/21/16 28.0 14.80 16.15
STI 161021C00029000 C 10/21/16 29.0 13.75 15.35
STI 161021C00030000 C 10/21/16 30.0 12.75 14.15
STI 161021C00031000 C 10/21/16 31.0 11.80 13.35
STI 161021C00032000 C 10/21/16 32.0 10.70 12.35
STI 161021C00033000 C 10/21/16 33.0 9.85 11.30
STI 161021C00034000 C 10/21/16 34.0 9.10 10.25
STI 161021C00035000 C 10/21/16 35.0 8.10 9.25
STI 161021C00036000 C 10/21/16 36.0 7.80 8.10
STI 161021C00037000 C 10/21/16 37.0 6.80 7.05
STI 161021C00038000 C 10/21/16 38.0 5.80 6.05
STI 161021C00039000 C 10/21/16 39.0 4.80 5.15
STI 161021C00040000 C 10/21/16 40.0 3.85 4.20
STI 161021C00041000 C 10/21/16 41.0 3.05 3.25
STI 161021C00042000 C 10/21/16 42.0 2.21 2.27
STI 161021C00043000 C 10/21/16 43.0 1.49 1.54
STI 161021C00044000 C 10/21/16 44.0 0.92 0.95
STI 161021C00045000 C 10/21/16 45.0 0.49 0.52
STI 161021C00046000 C 10/21/16 46.0 0.23 0.26
STI 161021C00047000 C 10/21/16 47.0 0.10 0.13
STI 161021C00048000 C 10/21/16 48.0 0.04 0.07
STI 161021C00049000 C 10/21/16 49.0 0.02 0.04
STI 161021C00050000 C 10/21/16 50.0 0.00 0.03
STI 161021P00018000 P 10/21/16 18.0 0.00 0.21
STI 161021P00019000 P 10/21/16 19.0 0.00 0.21
STI 161021P00020000 P 10/21/16 20.0 0.00 0.21
STI 161021P00021000 P 10/21/16 21.0 0.00 0.21
STI 161021P00022000 P 10/21/16 22.0 0.00 0.15
STI 161021P00023000 P 10/21/16 23.0 0.00 0.21
STI 161021P00024000 P 10/21/16 24.0 0.00 0.22
STI 161021P00025000 P 10/21/16 25.0 0.00 0.21
STI 161021P00026000 P 10/21/16 26.0 0.00 0.22
STI 161021P00027000 P 10/21/16 27.0 0.00 0.22
STI 161021P00028000 P 10/21/16 28.0 0.00 0.04
STI 161021P00029000 P 10/21/16 29.0 0.00 0.05
STI 161021P00030000 P 10/21/16 30.0 0.00 0.05
STI 161021P00031000 P 10/21/16 31.0 0.00 0.04
STI 161021P00032000 P 10/21/16 32.0 0.01 0.03
STI 161021P00033000 P 10/21/16 33.0 0.00 0.04
STI 161021P00034000 P 10/21/16 34.0 0.00 0.04
STI 161021P00035000 P 10/21/16 35.0 0.02 0.04
STI 161021P00036000 P 10/21/16 36.0 0.03 0.05
STI 161021P00037000 P 10/21/16 37.0 0.04 0.06
STI 161021P00038000 P 10/21/16 38.0 0.05 0.08
STI 161021P00039000 P 10/21/16 39.0 0.08 0.11
STI 161021P00040000 P 10/21/16 40.0 0.14 0.16
STI 161021P00041000 P 10/21/16 41.0 0.24 0.26
STI 161021P00042000 P 10/21/16 42.0 0.41 0.44
STI 161021P00043000 P 10/21/16 43.0 0.68 0.72
STI 161021P00044000 P 10/21/16 44.0 1.09 1.13
STI 161021P00045000 P 10/21/16 45.0 1.66 1.71
STI 161021P00046000 P 10/21/16 46.0 2.39 2.46
STI 161021P00047000 P 10/21/16 47.0 3.10 3.45
STI 161021P00048000 P 10/21/16 48.0 4.05 4.30
STI 161021P00049000 P 10/21/16 49.0 5.00 5.25
STI 161021P00050000 P 10/21/16 50.0 6.00 6.25
STI 161118C00035000 C 11/18/16 35.0 8.20 9.35
STI 161118C00036000 C 11/18/16 36.0 7.75 8.35
STI 161118C00037000 C 11/18/16 37.0 6.85 7.30
STI 161118C00038000 C 11/18/16 38.0 5.90 6.35
STI 161118C00039000 C 11/18/16 39.0 5.10 5.20
STI 161118C00040000 C 11/18/16 40.0 4.20 4.45
STI 161118C00041000 C 11/18/16 41.0 3.40 3.50
STI 161118C00042000 C 11/18/16 42.0 2.65 2.71
STI 161118C00043000 C 11/18/16 43.0 1.98 2.02
STI 161118C00044000 C 11/18/16 44.0 1.40 1.44
STI 161118C00045000 C 11/18/16 45.0 0.94 0.97
STI 161118C00046000 C 11/18/16 46.0 0.58 0.61
STI 161118C00047000 C 11/18/16 47.0 0.34 0.37
STI 161118C00048000 C 11/18/16 48.0 0.19 0.21
STI 161118C00049000 C 11/18/16 49.0 0.10 0.13
STI 161118C00050000 C 11/18/16 50.0 0.05 0.08
STI 161118C00055000 C 11/18/16 55.0 0.00 0.06
STI 161118C00060000 C 11/18/16 60.0 0.00 0.03
STI 161118C00065000 C 11/18/16 65.0 0.00 0.03
STI 161118P00035000 P 11/18/16 35.0 0.09 0.11
STI 161118P00036000 P 11/18/16 36.0 0.11 0.14
STI 161118P00037000 P 11/18/16 37.0 0.16 0.18
STI 161118P00038000 P 11/18/16 38.0 0.22 0.24
STI 161118P00039000 P 11/18/16 39.0 0.31 0.33
STI 161118P00040000 P 11/18/16 40.0 0.43 0.45
STI 161118P00041000 P 11/18/16 41.0 0.59 0.62
STI 161118P00042000 P 11/18/16 42.0 0.83 0.86
STI 161118P00043000 P 11/18/16 43.0 1.14 1.18
STI 161118P00044000 P 11/18/16 44.0 1.56 1.60
STI 161118P00045000 P 11/18/16 45.0 2.09 2.14
STI 161118P00046000 P 11/18/16 46.0 2.73 2.80
STI 161118P00047000 P 11/18/16 47.0 3.35 3.60
STI 161118P00048000 P 11/18/16 48.0 4.15 4.45
STI 161118P00049000 P 11/18/16 49.0 5.05 5.35
STI 161118P00050000 P 11/18/16 50.0 6.05 6.30
STI 161118P00055000 P 11/18/16 55.0 10.00 12.55
STI 161118P00060000 P 11/18/16 60.0 15.85 17.35
STI 161118P00065000 P 11/18/16 65.0 20.85 22.20
STI 170120C00018000 C 01/20/17 18.0 24.70 26.30
STI 170120C00020000 C 01/20/17 20.0 22.75 24.25
STI 170120C00021000 C 01/20/17 21.0 21.45 24.35
STI 170120C00022000 C 01/20/17 22.0 20.10 23.10
STI 170120C00023000 C 01/20/17 23.0 19.20 22.05
STI 170120C00024000 C 01/20/17 24.0 18.40 20.45
STI 170120C00025000 C 01/20/17 25.0 17.85 19.35
STI 170120C00026000 C 01/20/17 26.0 16.60 18.25
STI 170120C00027000 C 01/20/17 27.0 15.50 18.05
STI 170120C00028000 C 01/20/17 28.0 15.05 16.35
STI 170120C00029000 C 01/20/17 29.0 13.75 15.30
STI 170120C00030000 C 01/20/17 30.0 12.90 14.45
STI 170120C00031000 C 01/20/17 31.0 12.05 13.40
STI 170120C00032000 C 01/20/17 32.0 11.10 12.35
STI 170120C00033000 C 01/20/17 33.0 10.15 11.40
STI 170120C00034000 C 01/20/17 34.0 9.75 10.35
STI 170120C00035000 C 01/20/17 35.0 8.85 9.30
STI 170120C00036000 C 01/20/17 36.0 7.85 8.55
STI 170120C00037000 C 01/20/17 37.0 6.90 7.55
STI 170120C00038000 C 01/20/17 38.0 6.30 6.70
STI 170120C00039000 C 01/20/17 39.0 5.45 5.65
STI 170120C00040000 C 01/20/17 40.0 4.65 4.80
STI 170120C00041000 C 01/20/17 41.0 3.90 4.05
STI 170120C00042000 C 01/20/17 42.0 3.25 3.35
STI 170120C00043000 C 01/20/17 43.0 2.64 2.70
STI 170120C00044000 C 01/20/17 44.0 2.07 2.14
STI 170120C00045000 C 01/20/17 45.0 1.59 1.66
STI 170120C00046000 C 01/20/17 46.0 1.20 1.26
STI 170120C00047000 C 01/20/17 47.0 0.88 0.93
STI 170120C00048000 C 01/20/17 48.0 0.62 0.67
STI 170120C00049000 C 01/20/17 49.0 0.44 0.48
STI 170120C00050000 C 01/20/17 50.0 0.30 0.35
STI 170120C00055000 C 01/20/17 55.0 0.02 0.05
STI 170120C00060000 C 01/20/17 60.0 0.00 0.08
STI 170120P00018000 P 01/20/17 18.0 0.02 0.08
STI 170120P00020000 P 01/20/17 20.0 0.00 0.07
STI 170120P00021000 P 01/20/17 21.0 0.01 0.06
STI 170120P00022000 P 01/20/17 22.0 0.03 0.07
STI 170120P00023000 P 01/20/17 23.0 0.03 0.08
STI 170120P00024000 P 01/20/17 24.0 0.04 0.09
STI 170120P00025000 P 01/20/17 25.0 0.05 0.09
STI 170120P00026000 P 01/20/17 26.0 0.06 0.11
STI 170120P00027000 P 01/20/17 27.0 0.07 0.12
STI 170120P00028000 P 01/20/17 28.0 0.09 0.14
STI 170120P00029000 P 01/20/17 29.0 0.11 0.16
STI 170120P00030000 P 01/20/17 30.0 0.13 0.18
STI 170120P00031000 P 01/20/17 31.0 0.16 0.20
STI 170120P00032000 P 01/20/17 32.0 0.20 0.23
STI 170120P00033000 P 01/20/17 33.0 0.23 0.27
STI 170120P00034000 P 01/20/17 34.0 0.29 0.33
STI 170120P00035000 P 01/20/17 35.0 0.36 0.39
STI 170120P00036000 P 01/20/17 36.0 0.43 0.48
STI 170120P00037000 P 01/20/17 37.0 0.53 0.57
STI 170120P00038000 P 01/20/17 38.0 0.66 0.71
STI 170120P00039000 P 01/20/17 39.0 0.83 0.88
STI 170120P00040000 P 01/20/17 40.0 1.03 1.08
STI 170120P00041000 P 01/20/17 41.0 1.29 1.34
STI 170120P00042000 P 01/20/17 42.0 1.60 1.65
STI 170120P00043000 P 01/20/17 43.0 1.98 2.04
STI 170120P00044000 P 01/20/17 44.0 2.42 2.48
STI 170120P00045000 P 01/20/17 45.0 2.96 3.05
STI 170120P00046000 P 01/20/17 46.0 3.55 3.65
STI 170120P00047000 P 01/20/17 47.0 4.15 4.35
STI 170120P00048000 P 01/20/17 48.0 4.95 5.05
STI 170120P00049000 P 01/20/17 49.0 5.70 5.90
STI 170120P00050000 P 01/20/17 50.0 6.30 6.75
STI 170120P00055000 P 01/20/17 55.0 10.75 12.25
STI 170120P00060000 P 01/20/17 60.0 15.90 17.20
STI 170421C00022000 C 04/21/17 22.0 20.65 22.55
STI 170421C00023000 C 04/21/17 23.0 19.55 21.50
STI 170421C00024000 C 04/21/17 24.0 18.75 20.50
STI 170421C00025000 C 04/21/17 25.0 17.60 19.35
STI 170421C00026000 C 04/21/17 26.0 16.80 18.65
STI 170421C00027000 C 04/21/17 27.0 15.65 17.35
STI 170421C00028000 C 04/21/17 28.0 14.85 16.40
STI 170421C00029000 C 04/21/17 29.0 13.95 15.50
STI 170421C00030000 C 04/21/17 30.0 13.00 14.60
STI 170421C00031000 C 04/21/17 31.0 12.80 13.40
STI 170421C00032000 C 04/21/17 32.0 11.80 12.45
STI 170421C00033000 C 04/21/17 33.0 10.90 11.50
STI 170421C00034000 C 04/21/17 34.0 9.90 10.65
STI 170421C00035000 C 04/21/17 35.0 8.95 9.70
STI 170421C00036000 C 04/21/17 36.0 8.35 8.85
STI 170421C00037000 C 04/21/17 37.0 7.55 7.95
STI 170421C00038000 C 04/21/17 38.0 6.70 6.95
STI 170421C00039000 C 04/21/17 39.0 5.90 6.15
STI 170421C00040000 C 04/21/17 40.0 4.85 5.40
STI 170421C00041000 C 04/21/17 41.0 4.50 4.70
STI 170421C00042000 C 04/21/17 42.0 3.85 4.05
STI 170421C00043000 C 04/21/17 43.0 3.25 3.45
STI 170421C00044000 C 04/21/17 44.0 2.75 2.94
STI 170421C00045000 C 04/21/17 45.0 2.25 2.47
STI 170421C00046000 C 04/21/17 46.0 1.83 1.96
STI 170421C00047000 C 04/21/17 47.0 1.44 1.63
STI 170421C00048000 C 04/21/17 48.0 1.16 1.31
STI 170421C00049000 C 04/21/17 49.0 0.88 1.00
STI 170421C00050000 C 04/21/17 50.0 0.67 0.80
STI 170421C00055000 C 04/21/17 55.0 0.13 0.19
STI 170421C00060000 C 04/21/17 60.0 0.01 0.05
STI 170421P00022000 P 04/21/17 22.0 0.10 0.16
STI 170421P00023000 P 04/21/17 23.0 0.12 0.18
STI 170421P00024000 P 04/21/17 24.0 0.08 0.22
STI 170421P00025000 P 04/21/17 25.0 0.14 0.24
STI 170421P00026000 P 04/21/17 26.0 0.17 0.24
STI 170421P00027000 P 04/21/17 27.0 0.20 0.28
STI 170421P00028000 P 04/21/17 28.0 0.22 0.31
STI 170421P00029000 P 04/21/17 29.0 0.27 0.35
STI 170421P00030000 P 04/21/17 30.0 0.31 0.43
STI 170421P00031000 P 04/21/17 31.0 0.36 0.46
STI 170421P00032000 P 04/21/17 32.0 0.43 0.52
STI 170421P00033000 P 04/21/17 33.0 0.51 0.61
STI 170421P00034000 P 04/21/17 34.0 0.60 0.72
STI 170421P00035000 P 04/21/17 35.0 0.71 0.83
STI 170421P00036000 P 04/21/17 36.0 0.84 0.96
STI 170421P00037000 P 04/21/17 37.0 1.00 1.14
STI 170421P00038000 P 04/21/17 38.0 1.17 1.32
STI 170421P00039000 P 04/21/17 39.0 1.41 1.59
STI 170421P00040000 P 04/21/17 40.0 1.67 1.83
STI 170421P00041000 P 04/21/17 41.0 1.96 2.13
STI 170421P00042000 P 04/21/17 42.0 2.29 2.50
STI 170421P00043000 P 04/21/17 43.0 2.70 2.90
STI 170421P00044000 P 04/21/17 44.0 3.15 3.40
STI 170421P00045000 P 04/21/17 45.0 3.65 3.90
STI 170421P00046000 P 04/21/17 46.0 4.30 4.50
STI 170421P00047000 P 04/21/17 47.0 4.90 5.15
STI 170421P00048000 P 04/21/17 48.0 5.55 5.90
STI 170421P00049000 P 04/21/17 49.0 6.30 6.55
STI 170421P00050000 P 04/21/17 50.0 7.10 7.35
STI 170421P00055000 P 04/21/17 55.0 11.10 12.80
STI 170421P00060000 P 04/21/17 60.0 15.90 17.60
STI 180119C00018000 C 01/19/18 18.0 23.60 27.40
STI 180119C00020000 C 01/19/18 20.0 21.60 25.70
STI 180119C00023000 C 01/19/18 23.0 18.50 22.80
STI 180119C00025000 C 01/19/18 25.0 17.15 20.25
STI 180119C00028000 C 01/19/18 28.0 15.70 16.60
STI 180119C00030000 C 01/19/18 30.0 13.80 14.70
STI 180119C00033000 C 01/19/18 33.0 11.45 12.00
STI 180119C00035000 C 01/19/18 35.0 9.35 10.60
STI 180119C00037000 C 01/19/18 37.0 7.85 9.10
STI 180119C00040000 C 01/19/18 40.0 5.75 7.15
STI 180119C00042000 C 01/19/18 42.0 4.95 5.80
STI 180119C00045000 C 01/19/18 45.0 3.85 4.20
STI 180119C00047000 C 01/19/18 47.0 2.98 3.40
STI 180119C00050000 C 01/19/18 50.0 1.88 2.38
STI 180119C00055000 C 01/19/18 55.0 0.90 1.23
STI 180119C00060000 C 01/19/18 60.0 0.05 0.99
STI 180119P00018000 P 01/19/18 18.0 0.00 0.84
STI 180119P00020000 P 01/19/18 20.0 0.01 0.96
STI 180119P00023000 P 01/19/18 23.0 0.14 1.01
STI 180119P00025000 P 01/19/18 25.0 0.28 1.12
STI 180119P00028000 P 01/19/18 28.0 0.54 1.39
STI 180119P00030000 P 01/19/18 30.0 0.79 1.34
STI 180119P00033000 P 01/19/18 33.0 1.35 1.84
STI 180119P00035000 P 01/19/18 35.0 1.70 2.18
STI 180119P00037000 P 01/19/18 37.0 2.32 2.73
STI 180119P00040000 P 01/19/18 40.0 3.25 3.85
STI 180119P00042000 P 01/19/18 42.0 4.25 4.65
STI 180119P00045000 P 01/19/18 45.0 5.35 6.70
STI 180119P00047000 P 01/19/18 47.0 6.55 7.85
STI 180119P00050000 P 01/19/18 50.0 8.55 10.00
STI 180119P00055000 P 01/19/18 55.0 12.30 13.80
STI 180119P00060000 P 01/19/18 60.0 16.90 18.05
STI 190118C00022000 C 01/18/19 22.0 19.50 24.50
STI 190118C00023000 C 01/18/19 23.0 18.50 23.00
STI 190118C00025000 C 01/18/19 25.0 18.50 20.05
STI 190118C00028000 C 01/18/19 28.0 15.45 16.95
STI 190118C00030000 C 01/18/19 30.0 13.70 15.40
STI 190118C00033000 C 01/18/19 33.0 11.80 12.70
STI 190118C00035000 C 01/18/19 35.0 9.85 11.55
STI 190118C00038000 C 01/18/19 38.0 8.00 9.55
STI 190118C00040000 C 01/18/19 40.0 7.45 8.35
STI 190118C00042000 C 01/18/19 42.0 6.15 7.10
STI 190118C00045000 C 01/18/19 45.0 4.90 5.55
STI 190118C00047000 C 01/18/19 47.0 4.05 4.75
STI 190118C00050000 C 01/18/19 50.0 2.70 3.65
STI 190118C00055000 C 01/18/19 55.0 1.86 2.37
STI 190118C00060000 C 01/18/19 60.0 1.03 1.48
STI 190118C00065000 C 01/18/19 65.0 0.31 1.03
STI 190118P00022000 P 01/18/19 22.0 0.00 5.00
STI 190118P00023000 P 01/18/19 23.0 0.68 1.55
STI 190118P00025000 P 01/18/19 25.0 0.95 1.80
STI 190118P00028000 P 01/18/19 28.0 1.46 2.18
STI 190118P00030000 P 01/18/19 30.0 2.00 2.33
STI 190118P00033000 P 01/18/19 33.0 2.50 3.25
STI 190118P00035000 P 01/18/19 35.0 3.15 3.80
STI 190118P00038000 P 01/18/19 38.0 4.05 4.95
STI 190118P00040000 P 01/18/19 40.0 4.95 5.80
STI 190118P00042000 P 01/18/19 42.0 5.85 6.80
STI 190118P00045000 P 01/18/19 45.0 7.30 8.95
STI 190118P00047000 P 01/18/19 47.0 8.50 9.85
STI 190118P00050000 P 01/18/19 50.0 10.15 12.10
STI 190118P00055000 P 01/18/19 55.0 13.35 16.15
STI 190118P00060000 P 01/18/19 60.0 17.45 20.10
STI 190118P00065000 P 01/18/19 65.0 22.10 24.40

OPRA data is delayed 15 minutes.