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 Aug 25 2016 4:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 160916C00035000 C 09/16/16 35.0 7.25 8.25
STI 160916C00036000 C 09/16/16 36.0 6.60 6.90
STI 160916C00037000 C 09/16/16 37.0 5.60 5.85
STI 160916C00038000 C 09/16/16 38.0 4.60 4.85
STI 160916C00039000 C 09/16/16 39.0 3.60 3.85
STI 160916C00040000 C 09/16/16 40.0 2.70 2.78
STI 160916C00041000 C 09/16/16 41.0 1.84 1.89
STI 160916C00042000 C 09/16/16 42.0 1.14 1.16
STI 160916C00043000 C 09/16/16 43.0 0.61 0.62
STI 160916C00044000 C 09/16/16 44.0 0.27 0.28
STI 160916C00045000 C 09/16/16 45.0 0.11 0.12
STI 160916C00046000 C 09/16/16 46.0 0.04 0.05
STI 160916C00047000 C 09/16/16 47.0 0.00 0.03
STI 160916C00048000 C 09/16/16 48.0 0.00 0.02
STI 160916C00049000 C 09/16/16 49.0 0.00 0.04
STI 160916C00050000 C 09/16/16 50.0 0.00 0.04
STI 160916C00055000 C 09/16/16 55.0 0.00 0.04
STI 160916C00060000 C 09/16/16 60.0 0.00 0.04
STI 160916C00065000 C 09/16/16 65.0 0.00 0.04
STI 160916P00035000 P 09/16/16 35.0 0.02 0.03
STI 160916P00036000 P 09/16/16 36.0 0.03 0.04
STI 160916P00037000 P 09/16/16 37.0 0.05 0.06
STI 160916P00038000 P 09/16/16 38.0 0.08 0.09
STI 160916P00039000 P 09/16/16 39.0 0.13 0.14
STI 160916P00040000 P 09/16/16 40.0 0.23 0.24
STI 160916P00041000 P 09/16/16 41.0 0.39 0.40
STI 160916P00042000 P 09/16/16 42.0 0.68 0.69
STI 160916P00043000 P 09/16/16 43.0 1.14 1.17
STI 160916P00044000 P 09/16/16 44.0 1.79 1.85
STI 160916P00045000 P 09/16/16 45.0 2.61 2.71
STI 160916P00046000 P 09/16/16 46.0 3.45 3.70
STI 160916P00047000 P 09/16/16 47.0 4.40 4.65
STI 160916P00048000 P 09/16/16 48.0 5.40 5.65
STI 160916P00049000 P 09/16/16 49.0 6.40 7.00
STI 160916P00050000 P 09/16/16 50.0 7.35 8.00
STI 160916P00055000 P 09/16/16 55.0 11.35 13.35
STI 160916P00060000 P 09/16/16 60.0 16.35 18.35
STI 160916P00065000 P 09/16/16 65.0 21.65 23.55
STI 161021C00018000 C 10/21/16 18.0 23.75 25.75
STI 161021C00019000 C 10/21/16 19.0 22.50 24.95
STI 161021C00020000 C 10/21/16 20.0 21.75 23.75
STI 161021C00021000 C 10/21/16 21.0 20.50 22.95
STI 161021C00022000 C 10/21/16 22.0 19.95 21.55
STI 161021C00023000 C 10/21/16 23.0 18.50 20.95
STI 161021C00024000 C 10/21/16 24.0 17.50 19.95
STI 161021C00025000 C 10/21/16 25.0 16.95 18.55
STI 161021C00026000 C 10/21/16 26.0 15.95 17.55
STI 161021C00027000 C 10/21/16 27.0 14.95 16.40
STI 161021C00028000 C 10/21/16 28.0 13.95 15.40
STI 161021C00029000 C 10/21/16 29.0 12.95 14.40
STI 161021C00030000 C 10/21/16 30.0 11.95 13.40
STI 161021C00031000 C 10/21/16 31.0 10.95 12.40
STI 161021C00032000 C 10/21/16 32.0 10.05 11.65
STI 161021C00033000 C 10/21/16 33.0 9.25 10.10
STI 161021C00034000 C 10/21/16 34.0 8.25 9.15
STI 161021C00035000 C 10/21/16 35.0 7.60 7.90
STI 161021C00036000 C 10/21/16 36.0 6.60 6.85
STI 161021C00037000 C 10/21/16 37.0 5.65 5.90
STI 161021C00038000 C 10/21/16 38.0 4.75 4.95
STI 161021C00039000 C 10/21/16 39.0 3.90 4.05
STI 161021C00040000 C 10/21/16 40.0 3.15 3.25
STI 161021C00041000 C 10/21/16 41.0 2.44 2.47
STI 161021C00042000 C 10/21/16 42.0 1.80 1.82
STI 161021C00043000 C 10/21/16 43.0 1.26 1.28
STI 161021C00044000 C 10/21/16 44.0 0.84 0.86
STI 161021C00045000 C 10/21/16 45.0 0.53 0.54
STI 161021C00046000 C 10/21/16 46.0 0.31 0.33
STI 161021C00047000 C 10/21/16 47.0 0.18 0.19
STI 161021C00048000 C 10/21/16 48.0 0.10 0.11
STI 161021C00049000 C 10/21/16 49.0 0.05 0.06
STI 161021C00050000 C 10/21/16 50.0 0.03 0.04
STI 161021P00018000 P 10/21/16 18.0 0.00 0.09
STI 161021P00019000 P 10/21/16 19.0 0.00 0.10
STI 161021P00020000 P 10/21/16 20.0 0.01 0.03
STI 161021P00021000 P 10/21/16 21.0 0.02 0.03
STI 161021P00022000 P 10/21/16 22.0 0.02 0.04
STI 161021P00023000 P 10/21/16 23.0 0.02 0.05
STI 161021P00024000 P 10/21/16 24.0 0.03 0.04
STI 161021P00025000 P 10/21/16 25.0 0.03 0.05
STI 161021P00026000 P 10/21/16 26.0 0.04 0.05
STI 161021P00027000 P 10/21/16 27.0 0.04 0.06
STI 161021P00028000 P 10/21/16 28.0 0.04 0.06
STI 161021P00029000 P 10/21/16 29.0 0.05 0.06
STI 161021P00030000 P 10/21/16 30.0 0.06 0.07
STI 161021P00031000 P 10/21/16 31.0 0.06 0.08
STI 161021P00032000 P 10/21/16 32.0 0.08 0.09
STI 161021P00033000 P 10/21/16 33.0 0.09 0.10
STI 161021P00034000 P 10/21/16 34.0 0.12 0.13
STI 161021P00035000 P 10/21/16 35.0 0.15 0.16
STI 161021P00036000 P 10/21/16 36.0 0.20 0.21
STI 161021P00037000 P 10/21/16 37.0 0.27 0.28
STI 161021P00038000 P 10/21/16 38.0 0.36 0.38
STI 161021P00039000 P 10/21/16 39.0 0.50 0.51
STI 161021P00040000 P 10/21/16 40.0 0.70 0.71
STI 161021P00041000 P 10/21/16 41.0 0.97 0.99
STI 161021P00042000 P 10/21/16 42.0 1.32 1.35
STI 161021P00043000 P 10/21/16 43.0 1.77 1.80
STI 161021P00044000 P 10/21/16 44.0 2.35 2.38
STI 161021P00045000 P 10/21/16 45.0 3.00 3.15
STI 161021P00046000 P 10/21/16 46.0 3.80 3.95
STI 161021P00047000 P 10/21/16 47.0 4.55 4.80
STI 161021P00048000 P 10/21/16 48.0 5.50 5.75
STI 161021P00049000 P 10/21/16 49.0 6.45 6.70
STI 161021P00050000 P 10/21/16 50.0 7.45 7.70
STI 170120C00018000 C 01/20/17 18.0 24.40 25.15
STI 170120C00020000 C 01/20/17 20.0 21.85 23.35
STI 170120C00021000 C 01/20/17 21.0 20.45 22.55
STI 170120C00022000 C 01/20/17 22.0 18.50 22.00
STI 170120C00023000 C 01/20/17 23.0 17.50 21.00
STI 170120C00024000 C 01/20/17 24.0 16.50 20.00
STI 170120C00025000 C 01/20/17 25.0 17.40 18.10
STI 170120C00026000 C 01/20/17 26.0 14.50 17.55
STI 170120C00027000 C 01/20/17 27.0 13.50 16.60
STI 170120C00028000 C 01/20/17 28.0 14.40 15.10
STI 170120C00029000 C 01/20/17 29.0 11.65 15.25
STI 170120C00030000 C 01/20/17 30.0 12.40 13.40
STI 170120C00031000 C 01/20/17 31.0 11.00 12.15
STI 170120C00032000 C 01/20/17 32.0 10.40 11.05
STI 170120C00033000 C 01/20/17 33.0 9.50 10.05
STI 170120C00034000 C 01/20/17 34.0 8.55 9.15
STI 170120C00035000 C 01/20/17 35.0 7.60 8.25
STI 170120C00036000 C 01/20/17 36.0 7.00 7.40
STI 170120C00037000 C 01/20/17 37.0 6.10 6.40
STI 170120C00038000 C 01/20/17 38.0 5.25 5.60
STI 170120C00039000 C 01/20/17 39.0 4.65 4.70
STI 170120C00040000 C 01/20/17 40.0 3.95 4.00
STI 170120C00041000 C 01/20/17 41.0 3.25 3.35
STI 170120C00042000 C 01/20/17 42.0 2.66 2.74
STI 170120C00043000 C 01/20/17 43.0 2.14 2.23
STI 170120C00044000 C 01/20/17 44.0 1.68 1.79
STI 170120C00045000 C 01/20/17 45.0 1.26 1.38
STI 170120C00046000 C 01/20/17 46.0 0.95 1.02
STI 170120C00047000 C 01/20/17 47.0 0.70 0.76
STI 170120C00048000 C 01/20/17 48.0 0.51 0.56
STI 170120C00049000 C 01/20/17 49.0 0.36 0.40
STI 170120C00050000 C 01/20/17 50.0 0.24 0.28
STI 170120C00055000 C 01/20/17 55.0 0.02 0.04
STI 170120C00060000 C 01/20/17 60.0 0.00 0.11
STI 170120P00018000 P 01/20/17 18.0 0.03 0.11
STI 170120P00020000 P 01/20/17 20.0 0.07 0.10
STI 170120P00021000 P 01/20/17 21.0 0.09 0.11
STI 170120P00022000 P 01/20/17 22.0 0.10 0.12
STI 170120P00023000 P 01/20/17 23.0 0.11 0.14
STI 170120P00024000 P 01/20/17 24.0 0.13 0.15
STI 170120P00025000 P 01/20/17 25.0 0.15 0.17
STI 170120P00026000 P 01/20/17 26.0 0.16 0.19
STI 170120P00027000 P 01/20/17 27.0 0.18 0.21
STI 170120P00028000 P 01/20/17 28.0 0.21 0.24
STI 170120P00029000 P 01/20/17 29.0 0.23 0.27
STI 170120P00030000 P 01/20/17 30.0 0.28 0.30
STI 170120P00031000 P 01/20/17 31.0 0.33 0.35
STI 170120P00032000 P 01/20/17 32.0 0.39 0.41
STI 170120P00033000 P 01/20/17 33.0 0.46 0.48
STI 170120P00034000 P 01/20/17 34.0 0.54 0.58
STI 170120P00035000 P 01/20/17 35.0 0.64 0.67
STI 170120P00036000 P 01/20/17 36.0 0.77 0.80
STI 170120P00037000 P 01/20/17 37.0 0.93 0.96
STI 170120P00038000 P 01/20/17 38.0 1.11 1.16
STI 170120P00039000 P 01/20/17 39.0 1.34 1.43
STI 170120P00040000 P 01/20/17 40.0 1.65 1.70
STI 170120P00041000 P 01/20/17 41.0 1.99 2.04
STI 170120P00042000 P 01/20/17 42.0 2.37 2.44
STI 170120P00043000 P 01/20/17 43.0 2.82 2.93
STI 170120P00044000 P 01/20/17 44.0 3.40 3.45
STI 170120P00045000 P 01/20/17 45.0 4.00 4.05
STI 170120P00046000 P 01/20/17 46.0 4.55 4.80
STI 170120P00047000 P 01/20/17 47.0 5.40 5.65
STI 170120P00048000 P 01/20/17 48.0 6.15 6.35
STI 170120P00049000 P 01/20/17 49.0 6.65 7.25
STI 170120P00050000 P 01/20/17 50.0 7.75 8.30
STI 170120P00055000 P 01/20/17 55.0 12.10 13.10
STI 170120P00060000 P 01/20/17 60.0 17.10 18.05
STI 170421C00022000 C 04/21/17 22.0 20.35 21.20
STI 170421C00023000 C 04/21/17 23.0 18.60 20.90
STI 170421C00024000 C 04/21/17 24.0 16.65 20.75
STI 170421C00025000 C 04/21/17 25.0 15.65 19.75
STI 170421C00026000 C 04/21/17 26.0 14.90 17.55
STI 170421C00027000 C 04/21/17 27.0 14.85 17.75
STI 170421C00028000 C 04/21/17 28.0 14.35 15.40
STI 170421C00029000 C 04/21/17 29.0 13.30 14.30
STI 170421C00030000 C 04/21/17 30.0 12.45 13.60
STI 170421C00031000 C 04/21/17 31.0 11.55 12.25
STI 170421C00032000 C 04/21/17 32.0 10.60 11.30
STI 170421C00033000 C 04/21/17 33.0 9.70 10.50
STI 170421C00034000 C 04/21/17 34.0 8.80 9.55
STI 170421C00035000 C 04/21/17 35.0 8.25 8.65
STI 170421C00036000 C 04/21/17 36.0 7.30 7.75
STI 170421C00037000 C 04/21/17 37.0 6.55 6.90
STI 170421C00038000 C 04/21/17 38.0 5.90 6.15
STI 170421C00039000 C 04/21/17 39.0 5.20 5.55
STI 170421C00040000 C 04/21/17 40.0 4.45 4.80
STI 170421C00041000 C 04/21/17 41.0 3.85 4.15
STI 170421C00042000 C 04/21/17 42.0 3.25 3.65
STI 170421C00043000 C 04/21/17 43.0 2.64 3.05
STI 170421C00044000 C 04/21/17 44.0 2.23 2.66
STI 170421C00045000 C 04/21/17 45.0 1.93 2.15
STI 170421C00046000 C 04/21/17 46.0 1.60 1.77
STI 170421C00047000 C 04/21/17 47.0 1.30 1.45
STI 170421C00048000 C 04/21/17 48.0 1.03 1.22
STI 170421C00049000 C 04/21/17 49.0 0.81 0.97
STI 170421C00050000 C 04/21/17 50.0 0.57 0.88
STI 170421C00055000 C 04/21/17 55.0 0.07 0.39
STI 170421C00060000 C 04/21/17 60.0 0.00 0.27
STI 170421P00022000 P 04/21/17 22.0 0.10 0.49
STI 170421P00023000 P 04/21/17 23.0 0.12 0.49
STI 170421P00024000 P 04/21/17 24.0 0.16 0.49
STI 170421P00025000 P 04/21/17 25.0 0.18 0.52
STI 170421P00026000 P 04/21/17 26.0 0.22 0.56
STI 170421P00027000 P 04/21/17 27.0 0.25 0.60
STI 170421P00028000 P 04/21/17 28.0 0.32 0.63
STI 170421P00029000 P 04/21/17 29.0 0.38 0.68
STI 170421P00030000 P 04/21/17 30.0 0.45 0.73
STI 170421P00031000 P 04/21/17 31.0 0.53 0.82
STI 170421P00032000 P 04/21/17 32.0 0.63 0.83
STI 170421P00033000 P 04/21/17 33.0 0.74 0.94
STI 170421P00034000 P 04/21/17 34.0 0.88 1.17
STI 170421P00035000 P 04/21/17 35.0 1.11 1.33
STI 170421P00036000 P 04/21/17 36.0 1.25 1.47
STI 170421P00037000 P 04/21/17 37.0 1.51 1.68
STI 170421P00038000 P 04/21/17 38.0 1.66 1.94
STI 170421P00039000 P 04/21/17 39.0 2.06 2.24
STI 170421P00040000 P 04/21/17 40.0 2.40 2.66
STI 170421P00041000 P 04/21/17 41.0 2.75 2.97
STI 170421P00042000 P 04/21/17 42.0 2.99 3.45
STI 170421P00043000 P 04/21/17 43.0 3.70 3.90
STI 170421P00044000 P 04/21/17 44.0 4.25 4.45
STI 170421P00045000 P 04/21/17 45.0 4.75 5.00
STI 170421P00046000 P 04/21/17 46.0 5.40 5.65
STI 170421P00047000 P 04/21/17 47.0 6.00 6.35
STI 170421P00048000 P 04/21/17 48.0 6.80 7.15
STI 170421P00049000 P 04/21/17 49.0 7.60 7.85
STI 170421P00050000 P 04/21/17 50.0 8.30 8.70
STI 170421P00055000 P 04/21/17 55.0 12.70 13.60
STI 170421P00060000 P 04/21/17 60.0 17.50 18.40
STI 180119C00018000 C 01/19/18 18.0 24.20 25.30
STI 180119C00020000 C 01/19/18 20.0 20.25 25.00
STI 180119C00023000 C 01/19/18 23.0 17.30 22.00
STI 180119C00025000 C 01/19/18 25.0 16.25 19.35
STI 180119C00028000 C 01/19/18 28.0 14.20 15.60
STI 180119C00030000 C 01/19/18 30.0 12.50 13.90
STI 180119C00033000 C 01/19/18 33.0 10.40 11.00
STI 180119C00035000 C 01/19/18 35.0 8.45 10.05
STI 180119C00037000 C 01/19/18 37.0 7.05 8.60
STI 180119C00040000 C 01/19/18 40.0 5.25 6.70
STI 180119C00042000 C 01/19/18 42.0 4.45 5.25
STI 180119C00045000 C 01/19/18 45.0 3.30 3.80
STI 180119C00047000 C 01/19/18 47.0 2.33 3.05
STI 180119C00050000 C 01/19/18 50.0 1.58 2.38
STI 180119C00055000 C 01/19/18 55.0 0.52 1.41
STI 180119C00060000 C 01/19/18 60.0 0.18 0.99
STI 180119P00018000 P 01/19/18 18.0 0.22 0.75
STI 180119P00020000 P 01/19/18 20.0 0.31 0.84
STI 180119P00023000 P 01/19/18 23.0 0.47 1.12
STI 180119P00025000 P 01/19/18 25.0 0.62 1.28
STI 180119P00028000 P 01/19/18 28.0 0.95 1.62
STI 180119P00030000 P 01/19/18 30.0 1.17 1.93
STI 180119P00033000 P 01/19/18 33.0 1.96 2.31
STI 180119P00035000 P 01/19/18 35.0 2.35 2.94
STI 180119P00037000 P 01/19/18 37.0 3.00 3.65
STI 180119P00040000 P 01/19/18 40.0 3.95 4.65
STI 180119P00042000 P 01/19/18 42.0 4.90 5.75
STI 180119P00045000 P 01/19/18 45.0 6.15 7.50
STI 180119P00047000 P 01/19/18 47.0 7.40 8.80
STI 180119P00050000 P 01/19/18 50.0 9.35 11.00
STI 180119P00055000 P 01/19/18 55.0 13.35 15.35
STI 180119P00060000 P 01/19/18 60.0 17.75 19.60

OPRA data is delayed 15 minutes.