Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Suntrust Banks Inc (STI)
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 180518C00040000 C May 18, 2018 40.0 26.50 27.45
STI 180518C00045000 C May 18, 2018 45.0 21.40 22.45
STI 180518C00050000 C May 18, 2018 50.0 16.70 17.45
STI 180518C00055000 C May 18, 2018 55.0 11.75 12.70
STI 180518C00057500 C May 18, 2018 57.5 9.30 9.80
STI 180518C00060000 C May 18, 2018 60.0 7.00 7.65
STI 180518C00062500 C May 18, 2018 62.5 4.85 5.10
STI 180518C00065000 C May 18, 2018 65.0 3.00 3.15
STI 180518C00067500 C May 18, 2018 67.5 1.54 1.67
STI 180518C00070000 C May 18, 2018 70.0 0.66 0.78
STI 180518C00072500 C May 18, 2018 72.5 0.23 0.35
STI 180518C00075000 C May 18, 2018 75.0 0.08 0.11
STI 180518C00080000 C May 18, 2018 80.0 0.00 0.13
STI 180518C00085000 C May 18, 2018 85.0 0.00 1.11
STI 180518C00090000 C May 18, 2018 90.0 0.00 1.79
STI 180518C00095000 C May 18, 2018 95.0 0.00 1.80
STI 180518C00100000 C May 18, 2018 100.0 0.00 1.79
STI 180518C00105000 C May 18, 2018 105.0 0.00 0.03
STI 180518P00040000 P May 18, 2018 40.0 0.00 0.04
STI 180518P00045000 P May 18, 2018 45.0 0.00 0.04
STI 180518P00050000 P May 18, 2018 50.0 0.01 0.07
STI 180518P00055000 P May 18, 2018 55.0 0.08 0.12
STI 180518P00057500 P May 18, 2018 57.5 0.13 0.23
STI 180518P00060000 P May 18, 2018 60.0 0.28 0.35
STI 180518P00062500 P May 18, 2018 62.5 0.57 0.64
STI 180518P00065000 P May 18, 2018 65.0 1.11 1.24
STI 180518P00067500 P May 18, 2018 67.5 2.13 2.28
STI 180518P00070000 P May 18, 2018 70.0 3.70 3.90
STI 180518P00072500 P May 18, 2018 72.5 5.60 6.10
STI 180518P00075000 P May 18, 2018 75.0 7.95 8.65
STI 180518P00080000 P May 18, 2018 80.0 12.40 13.75
STI 180518P00085000 P May 18, 2018 85.0 17.65 18.85
STI 180518P00090000 P May 18, 2018 90.0 22.70 23.60
STI 180518P00095000 P May 18, 2018 95.0 27.60 28.55
STI 180518P00100000 P May 18, 2018 100.0 32.65 33.50
STI 180518P00105000 P May 18, 2018 105.0 37.75 38.45
STI 180720C00030000 C Jul 20, 2018 30.0 36.60 37.75
STI 180720C00035000 C Jul 20, 2018 35.0 30.65 33.15
STI 180720C00040000 C Jul 20, 2018 40.0 26.25 28.75
STI 180720C00045000 C Jul 20, 2018 45.0 21.70 22.40
STI 180720C00050000 C Jul 20, 2018 50.0 16.80 17.55
STI 180720C00055000 C Jul 20, 2018 55.0 12.00 12.75
STI 180720C00057500 C Jul 20, 2018 57.5 9.70 10.35
STI 180720C00060000 C Jul 20, 2018 60.0 7.75 7.90
STI 180720C00062500 C Jul 20, 2018 62.5 5.60 6.05
STI 180720C00065000 C Jul 20, 2018 65.0 4.00 4.20
STI 180720C00067500 C Jul 20, 2018 67.5 2.66 2.77
STI 180720C00070000 C Jul 20, 2018 70.0 1.61 1.73
STI 180720C00072500 C Jul 20, 2018 72.5 0.92 1.00
STI 180720C00075000 C Jul 20, 2018 75.0 0.49 0.56
STI 180720C00080000 C Jul 20, 2018 80.0 0.13 0.18
STI 180720C00085000 C Jul 20, 2018 85.0 0.00 0.08
STI 180720P00030000 P Jul 20, 2018 30.0 0.00 0.24
STI 180720P00035000 P Jul 20, 2018 35.0 0.00 1.47
STI 180720P00040000 P Jul 20, 2018 40.0 0.02 0.13
STI 180720P00045000 P Jul 20, 2018 45.0 0.08 0.15
STI 180720P00050000 P Jul 20, 2018 50.0 0.19 0.26
STI 180720P00055000 P Jul 20, 2018 55.0 0.45 0.53
STI 180720P00057500 P Jul 20, 2018 57.5 0.68 0.74
STI 180720P00060000 P Jul 20, 2018 60.0 1.02 1.08
STI 180720P00062500 P Jul 20, 2018 62.5 1.55 1.68
STI 180720P00065000 P Jul 20, 2018 65.0 2.34 2.41
STI 180720P00067500 P Jul 20, 2018 67.5 3.40 3.50
STI 180720P00070000 P Jul 20, 2018 70.0 4.80 5.00
STI 180720P00072500 P Jul 20, 2018 72.5 6.55 6.95
STI 180720P00075000 P Jul 20, 2018 75.0 8.50 9.10
STI 180720P00080000 P Jul 20, 2018 80.0 13.05 13.75
STI 180720P00085000 P Jul 20, 2018 85.0 18.05 18.70
STI 181019C00040000 C Oct 19, 2018 40.0 26.10 27.40
STI 181019C00045000 C Oct 19, 2018 45.0 21.55 22.50
STI 181019C00050000 C Oct 19, 2018 50.0 16.45 17.70
STI 181019C00055000 C Oct 19, 2018 55.0 12.55 13.10
STI 181019C00057500 C Oct 19, 2018 57.5 10.40 11.10
STI 181019C00060000 C Oct 19, 2018 60.0 8.55 9.00
STI 181019C00062500 C Oct 19, 2018 62.5 6.75 7.20
STI 181019C00065000 C Oct 19, 2018 65.0 5.20 5.60
STI 181019C00067500 C Oct 19, 2018 67.5 3.85 4.15
STI 181019C00070000 C Oct 19, 2018 70.0 2.92 3.10
STI 181019C00072500 C Oct 19, 2018 72.5 2.05 2.16
STI 181019C00075000 C Oct 19, 2018 75.0 1.39 1.52
STI 181019C00080000 C Oct 19, 2018 80.0 0.56 0.74
STI 181019C00085000 C Oct 19, 2018 85.0 0.11 0.30
STI 181019C00090000 C Oct 19, 2018 90.0 0.05 0.15
STI 181019C00095000 C Oct 19, 2018 95.0 0.00 1.87
STI 181019C00100000 C Oct 19, 2018 100.0 0.00 1.79
STI 181019C00105000 C Oct 19, 2018 105.0 0.00 0.16
STI 181019P00040000 P Oct 19, 2018 40.0 0.16 0.24
STI 181019P00045000 P Oct 19, 2018 45.0 0.29 0.43
STI 181019P00050000 P Oct 19, 2018 50.0 0.53 0.69
STI 181019P00055000 P Oct 19, 2018 55.0 1.03 1.27
STI 181019P00057500 P Oct 19, 2018 57.5 1.41 1.66
STI 181019P00060000 P Oct 19, 2018 60.0 1.89 2.23
STI 181019P00062500 P Oct 19, 2018 62.5 2.66 2.89
STI 181019P00065000 P Oct 19, 2018 65.0 3.60 3.90
STI 181019P00067500 P Oct 19, 2018 67.5 4.75 4.95
STI 181019P00070000 P Oct 19, 2018 70.0 6.00 6.40
STI 181019P00072500 P Oct 19, 2018 72.5 7.60 8.15
STI 181019P00075000 P Oct 19, 2018 75.0 9.50 9.95
STI 181019P00080000 P Oct 19, 2018 80.0 13.55 14.20
STI 181019P00085000 P Oct 19, 2018 85.0 16.15 19.75
STI 181019P00090000 P Oct 19, 2018 90.0 21.85 23.85
STI 181019P00095000 P Oct 19, 2018 95.0 27.20 28.70
STI 181019P00100000 P Oct 19, 2018 100.0 32.15 33.70
STI 181019P00105000 P Oct 19, 2018 105.0 36.70 38.60
STI 190118C00022000 C Jan 18, 2019 22.0 42.50 47.50
STI 190118C00023000 C Jan 18, 2019 23.0 43.45 44.30
STI 190118C00025000 C Jan 18, 2019 25.0 40.85 42.95
STI 190118C00028000 C Jan 18, 2019 28.0 38.20 40.10
STI 190118C00030000 C Jan 18, 2019 30.0 35.15 38.85
STI 190118C00033000 C Jan 18, 2019 33.0 33.60 34.35
STI 190118C00035000 C Jan 18, 2019 35.0 30.05 32.85
STI 190118C00038000 C Jan 18, 2019 38.0 27.20 31.20
STI 190118C00040000 C Jan 18, 2019 40.0 26.75 27.50
STI 190118C00042000 C Jan 18, 2019 42.0 23.70 26.05
STI 190118C00045000 C Jan 18, 2019 45.0 22.00 22.90
STI 190118C00047000 C Jan 18, 2019 47.0 20.15 20.90
STI 190118C00050000 C Jan 18, 2019 50.0 17.50 18.10
STI 190118C00055000 C Jan 18, 2019 55.0 13.30 13.85
STI 190118C00057500 C Jan 18, 2019 57.5 11.35 11.80
STI 190118C00060000 C Jan 18, 2019 60.0 9.45 9.95
STI 190118C00062500 C Jan 18, 2019 62.5 7.95 8.35
STI 190118C00065000 C Jan 18, 2019 65.0 6.45 6.85
STI 190118C00067500 C Jan 18, 2019 67.5 5.05 5.60
STI 190118C00070000 C Jan 18, 2019 70.0 4.05 4.45
STI 190118C00072500 C Jan 18, 2019 72.5 3.10 3.40
STI 190118C00075000 C Jan 18, 2019 75.0 2.32 2.64
STI 190118C00080000 C Jan 18, 2019 80.0 1.21 1.48
STI 190118C00085000 C Jan 18, 2019 85.0 0.58 0.76
STI 190118C00090000 C Jan 18, 2019 90.0 0.28 0.54
STI 190118C00095000 C Jan 18, 2019 95.0 0.10 0.27
STI 190118P00022000 P Jan 18, 2019 22.0 0.00 5.00
STI 190118P00023000 P Jan 18, 2019 23.0 0.00 0.37
STI 190118P00025000 P Jan 18, 2019 25.0 0.00 1.38
STI 190118P00028000 P Jan 18, 2019 28.0 0.08 0.28
STI 190118P00030000 P Jan 18, 2019 30.0 0.12 0.32
STI 190118P00033000 P Jan 18, 2019 33.0 0.17 0.38
STI 190118P00035000 P Jan 18, 2019 35.0 0.21 0.31
STI 190118P00038000 P Jan 18, 2019 38.0 0.29 0.40
STI 190118P00040000 P Jan 18, 2019 40.0 0.29 0.46
STI 190118P00042000 P Jan 18, 2019 42.0 0.39 0.59
STI 190118P00045000 P Jan 18, 2019 45.0 0.58 0.73
STI 190118P00047000 P Jan 18, 2019 47.0 0.74 0.90
STI 190118P00050000 P Jan 18, 2019 50.0 1.03 1.23
STI 190118P00055000 P Jan 18, 2019 55.0 1.74 1.95
STI 190118P00057500 P Jan 18, 2019 57.5 2.28 2.51
STI 190118P00060000 P Jan 18, 2019 60.0 2.97 3.20
STI 190118P00062500 P Jan 18, 2019 62.5 3.80 4.10
STI 190118P00065000 P Jan 18, 2019 65.0 4.80 5.05
STI 190118P00067500 P Jan 18, 2019 67.5 5.90 6.30
STI 190118P00070000 P Jan 18, 2019 70.0 7.25 7.70
STI 190118P00072500 P Jan 18, 2019 72.5 8.80 9.25
STI 190118P00075000 P Jan 18, 2019 75.0 10.45 11.00
STI 190118P00080000 P Jan 18, 2019 80.0 14.35 14.75
STI 190118P00085000 P Jan 18, 2019 85.0 18.60 19.15
STI 190118P00090000 P Jan 18, 2019 90.0 22.60 24.00
STI 190118P00095000 P Jan 18, 2019 95.0 28.00 28.80
STI 200117C00030000 C Jan 17, 2020 30.0 35.50 38.90
STI 200117C00035000 C Jan 17, 2020 35.0 30.95 34.25
STI 200117C00040000 C Jan 17, 2020 40.0 25.50 29.55
STI 200117C00045000 C Jan 17, 2020 45.0 23.00 24.05
STI 200117C00050000 C Jan 17, 2020 50.0 18.80 20.05
STI 200117C00055000 C Jan 17, 2020 55.0 15.45 16.60
STI 200117C00057500 C Jan 17, 2020 57.5 13.70 14.75
STI 200117C00060000 C Jan 17, 2020 60.0 12.25 13.20
STI 200117C00062500 C Jan 17, 2020 62.5 10.85 11.85
STI 200117C00065000 C Jan 17, 2020 65.0 9.55 10.50
STI 200117C00067500 C Jan 17, 2020 67.5 8.35 9.35
STI 200117C00070000 C Jan 17, 2020 70.0 7.25 8.10
STI 200117C00072500 C Jan 17, 2020 72.5 6.25 7.05
STI 200117C00075000 C Jan 17, 2020 75.0 5.35 6.15
STI 200117C00080000 C Jan 17, 2020 80.0 3.90 4.55
STI 200117C00085000 C Jan 17, 2020 85.0 1.98 3.35
STI 200117C00090000 C Jan 17, 2020 90.0 1.29 2.61
STI 200117C00095000 C Jan 17, 2020 95.0 1.23 2.33
STI 200117C00100000 C Jan 17, 2020 100.0 0.79 1.43
STI 200117P00030000 P Jan 17, 2020 30.0 0.44 1.39
STI 200117P00035000 P Jan 17, 2020 35.0 0.71 1.83
STI 200117P00040000 P Jan 17, 2020 40.0 1.15 2.15
STI 200117P00045000 P Jan 17, 2020 45.0 1.79 2.44
STI 200117P00050000 P Jan 17, 2020 50.0 2.70 3.25
STI 200117P00055000 P Jan 17, 2020 55.0 4.00 4.45
STI 200117P00057500 P Jan 17, 2020 57.5 4.75 5.25
STI 200117P00060000 P Jan 17, 2020 60.0 5.60 6.25
STI 200117P00062500 P Jan 17, 2020 62.5 6.60 7.15
STI 200117P00065000 P Jan 17, 2020 65.0 7.70 8.30
STI 200117P00067500 P Jan 17, 2020 67.5 8.85 9.40
STI 200117P00070000 P Jan 17, 2020 70.0 10.15 10.85
STI 200117P00072500 P Jan 17, 2020 72.5 11.70 12.15
STI 200117P00075000 P Jan 17, 2020 75.0 13.15 13.90
STI 200117P00080000 P Jan 17, 2020 80.0 16.30 17.35
STI 200117P00085000 P Jan 17, 2020 85.0 20.20 20.95
STI 200117P00090000 P Jan 17, 2020 90.0 24.10 25.05
STI 200117P00095000 P Jan 17, 2020 95.0 28.45 29.45
STI 200117P00100000 P Jan 17, 2020 100.0 32.35 34.45
OPRA data is delayed 15 minutes.