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 (2014-11-14)Premium Content

Suntrust Banks Inc (STI)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 150220C00028000 C 02/20/15 28.0 10.00 11.25
STI 150220C00029000 C 02/20/15 29.0 9.05 10.25
STI 150220C00030000 C 02/20/15 30.0 8.05 9.25
STI 150220C00031000 C 02/20/15 31.0 7.00 8.25
STI 150220C00032000 C 02/20/15 32.0 6.20 7.25
STI 150220C00033000 C 02/20/15 33.0 5.20 6.25
STI 150220C00034000 C 02/20/15 34.0 4.25 5.25
STI 150220C00035000 C 02/20/15 35.0 3.50 3.95
STI 150220C00036000 C 02/20/15 36.0 2.55 2.97
STI 150220C00037000 C 02/20/15 37.0 1.70 1.99
STI 150220C00038000 C 02/20/15 38.0 1.07 1.17
STI 150220C00039000 C 02/20/15 39.0 0.54 0.63
STI 150220C00040000 C 02/20/15 40.0 0.22 0.26
STI 150220C00041000 C 02/20/15 41.0 0.07 0.18
STI 150220C00042000 C 02/20/15 42.0 0.01 0.09
STI 150220C00043000 C 02/20/15 43.0 0.00 0.09
STI 150220C00044000 C 02/20/15 44.0 0.00 0.09
STI 150220C00045000 C 02/20/15 45.0 0.00 0.09
STI 150220C00046000 C 02/20/15 46.0 0.00 0.09
STI 150220C00047000 C 02/20/15 47.0 0.00 0.07
STI 150220C00048000 C 02/20/15 48.0 0.00 0.06
STI 150220C00049000 C 02/20/15 49.0 0.00 0.04
STI 150220P00028000 P 02/20/15 28.0 0.00 0.04
STI 150220P00029000 P 02/20/15 29.0 0.00 0.09
STI 150220P00030000 P 02/20/15 30.0 0.01 0.09
STI 150220P00031000 P 02/20/15 31.0 0.01 0.09
STI 150220P00032000 P 02/20/15 32.0 0.02 0.09
STI 150220P00033000 P 02/20/15 33.0 0.03 0.11
STI 150220P00034000 P 02/20/15 34.0 0.07 0.10
STI 150220P00035000 P 02/20/15 35.0 0.07 0.16
STI 150220P00036000 P 02/20/15 36.0 0.17 0.23
STI 150220P00037000 P 02/20/15 37.0 0.36 0.41
STI 150220P00038000 P 02/20/15 38.0 0.60 0.71
STI 150220P00039000 P 02/20/15 39.0 1.04 1.19
STI 150220P00040000 P 02/20/15 40.0 1.22 1.89
STI 150220P00041000 P 02/20/15 41.0 2.02 2.75
STI 150220P00042000 P 02/20/15 42.0 3.15 3.70
STI 150220P00043000 P 02/20/15 43.0 3.80 4.95
STI 150220P00044000 P 02/20/15 44.0 4.80 5.90
STI 150220P00045000 P 02/20/15 45.0 5.75 6.90
STI 150220P00046000 P 02/20/15 46.0 6.75 7.90
STI 150220P00047000 P 02/20/15 47.0 7.80 8.75
STI 150220P00048000 P 02/20/15 48.0 8.75 9.90
STI 150220P00049000 P 02/20/15 49.0 9.60 11.00
STI 150320C00029000 C 03/20/15 29.0 9.05 10.30
STI 150320C00030000 C 03/20/15 30.0 8.15 9.25
STI 150320C00031000 C 03/20/15 31.0 7.15 8.25
STI 150320C00032000 C 03/20/15 32.0 6.15 7.30
STI 150320C00033000 C 03/20/15 33.0 5.20 6.30
STI 150320C00034000 C 03/20/15 34.0 4.50 5.35
STI 150320C00035000 C 03/20/15 35.0 3.60 4.40
STI 150320C00036000 C 03/20/15 36.0 2.67 3.50
STI 150320C00037000 C 03/20/15 37.0 2.02 2.31
STI 150320C00038000 C 03/20/15 38.0 1.39 1.54
STI 150320C00039000 C 03/20/15 39.0 0.88 0.94
STI 150320C00040000 C 03/20/15 40.0 0.51 0.57
STI 150320C00041000 C 03/20/15 41.0 0.27 0.33
STI 150320C00042000 C 03/20/15 42.0 0.10 0.23
STI 150320C00043000 C 03/20/15 43.0 0.03 0.13
STI 150320C00044000 C 03/20/15 44.0 0.02 0.08
STI 150320C00045000 C 03/20/15 45.0 0.00 0.06
STI 150320P00029000 P 03/20/15 29.0 0.04 0.11
STI 150320P00030000 P 03/20/15 30.0 0.06 0.14
STI 150320P00031000 P 03/20/15 31.0 0.09 0.17
STI 150320P00032000 P 03/20/15 32.0 0.10 0.21
STI 150320P00033000 P 03/20/15 33.0 0.16 0.25
STI 150320P00034000 P 03/20/15 34.0 0.21 0.33
STI 150320P00035000 P 03/20/15 35.0 0.32 0.41
STI 150320P00036000 P 03/20/15 36.0 0.53 0.59
STI 150320P00037000 P 03/20/15 37.0 0.71 0.86
STI 150320P00038000 P 03/20/15 38.0 1.05 1.23
STI 150320P00039000 P 03/20/15 39.0 1.54 1.72
STI 150320P00040000 P 03/20/15 40.0 2.01 2.37
STI 150320P00041000 P 03/20/15 41.0 2.43 3.15
STI 150320P00042000 P 03/20/15 42.0 3.20 4.05
STI 150320P00043000 P 03/20/15 43.0 4.20 4.95
STI 150320P00044000 P 03/20/15 44.0 5.00 6.10
STI 150320P00045000 P 03/20/15 45.0 6.00 7.00
STI 150417C00019000 C 04/17/15 19.0 18.65 20.20
STI 150417C00020000 C 04/17/15 20.0 16.80 20.40
STI 150417C00021000 C 04/17/15 21.0 15.80 19.15
STI 150417C00023000 C 04/17/15 23.0 13.80 17.40
STI 150417C00024000 C 04/17/15 24.0 12.80 16.40
STI 150417C00025000 C 04/17/15 25.0 12.65 14.45
STI 150417C00026000 C 04/17/15 26.0 11.70 13.40
STI 150417C00027000 C 04/17/15 27.0 10.90 12.30
STI 150417C00028000 C 04/17/15 28.0 10.00 11.40
STI 150417C00029000 C 04/17/15 29.0 9.05 10.40
STI 150417C00030000 C 04/17/15 30.0 8.10 9.30
STI 150417C00031000 C 04/17/15 31.0 7.15 8.30
STI 150417C00032000 C 04/17/15 32.0 6.25 7.35
STI 150417C00033000 C 04/17/15 33.0 5.55 6.40
STI 150417C00034000 C 04/17/15 34.0 4.55 5.45
STI 150417C00035000 C 04/17/15 35.0 3.80 4.55
STI 150417C00036000 C 04/17/15 36.0 3.00 3.70
STI 150417C00037000 C 04/17/15 37.0 2.31 2.91
STI 150417C00038000 C 04/17/15 38.0 1.71 2.19
STI 150417C00039000 C 04/17/15 39.0 1.20 1.44
STI 150417C00040000 C 04/17/15 40.0 0.80 1.07
STI 150417C00041000 C 04/17/15 41.0 0.51 0.55
STI 150417C00042000 C 04/17/15 42.0 0.30 0.38
STI 150417C00043000 C 04/17/15 43.0 0.17 0.27
STI 150417C00044000 C 04/17/15 44.0 0.06 0.16
STI 150417C00045000 C 04/17/15 45.0 0.02 0.12
STI 150417C00046000 C 04/17/15 46.0 0.00 0.10
STI 150417C00047000 C 04/17/15 47.0 0.00 0.07
STI 150417C00048000 C 04/17/15 48.0 0.00 0.06
STI 150417C00049000 C 04/17/15 49.0 0.00 0.09
STI 150417P00019000 P 04/17/15 19.0 0.00 0.04
STI 150417P00020000 P 04/17/15 20.0 0.00 0.05
STI 150417P00021000 P 04/17/15 21.0 0.00 0.07
STI 150417P00023000 P 04/17/15 23.0 0.02 0.11
STI 150417P00024000 P 04/17/15 24.0 0.03 0.12
STI 150417P00025000 P 04/17/15 25.0 0.04 0.11
STI 150417P00026000 P 04/17/15 26.0 0.05 0.11
STI 150417P00027000 P 04/17/15 27.0 0.06 0.12
STI 150417P00028000 P 04/17/15 28.0 0.07 0.15
STI 150417P00029000 P 04/17/15 29.0 0.10 0.16
STI 150417P00030000 P 04/17/15 30.0 0.12 0.19
STI 150417P00031000 P 04/17/15 31.0 0.15 0.25
STI 150417P00032000 P 04/17/15 32.0 0.18 0.28
STI 150417P00033000 P 04/17/15 33.0 0.26 0.37
STI 150417P00034000 P 04/17/15 34.0 0.39 0.50
STI 150417P00035000 P 04/17/15 35.0 0.53 0.66
STI 150417P00036000 P 04/17/15 36.0 0.73 0.85
STI 150417P00037000 P 04/17/15 37.0 0.99 1.15
STI 150417P00038000 P 04/17/15 38.0 1.34 1.53
STI 150417P00039000 P 04/17/15 39.0 1.80 2.03
STI 150417P00040000 P 04/17/15 40.0 2.07 2.73
STI 150417P00041000 P 04/17/15 41.0 2.68 3.45
STI 150417P00042000 P 04/17/15 42.0 3.40 4.25
STI 150417P00043000 P 04/17/15 43.0 4.20 5.10
STI 150417P00044000 P 04/17/15 44.0 5.15 6.00
STI 150417P00045000 P 04/17/15 45.0 6.05 7.20
STI 150417P00046000 P 04/17/15 46.0 7.00 8.10
STI 150417P00047000 P 04/17/15 47.0 8.00 8.90
STI 150417P00048000 P 04/17/15 48.0 8.30 11.40
STI 150417P00049000 P 04/17/15 49.0 9.80 11.60
STI 150717C00023000 C 07/17/15 23.0 14.65 16.25
STI 150717C00024000 C 07/17/15 24.0 12.95 15.35
STI 150717C00025000 C 07/17/15 25.0 11.95 14.30
STI 150717C00026000 C 07/17/15 26.0 10.85 13.35
STI 150717C00027000 C 07/17/15 27.0 10.00 12.30
STI 150717C00028000 C 07/17/15 28.0 8.90 12.25
STI 150717C00029000 C 07/17/15 29.0 9.20 10.55
STI 150717C00030000 C 07/17/15 30.0 8.50 9.40
STI 150717C00031000 C 07/17/15 31.0 7.45 8.50
STI 150717C00032000 C 07/17/15 32.0 6.50 7.50
STI 150717C00033000 C 07/17/15 33.0 5.70 6.60
STI 150717C00034000 C 07/17/15 34.0 4.85 5.75
STI 150717C00035000 C 07/17/15 35.0 4.25 4.65
STI 150717C00036000 C 07/17/15 36.0 3.55 3.95
STI 150717C00037000 C 07/17/15 37.0 2.90 3.15
STI 150717C00038000 C 07/17/15 38.0 2.33 2.55
STI 150717C00039000 C 07/17/15 39.0 1.82 2.06
STI 150717C00040000 C 07/17/15 40.0 1.39 1.59
STI 150717C00041000 C 07/17/15 41.0 1.04 1.21
STI 150717C00042000 C 07/17/15 42.0 0.64 0.98
STI 150717C00043000 C 07/17/15 43.0 0.43 0.70
STI 150717C00044000 C 07/17/15 44.0 0.28 0.54
STI 150717C00045000 C 07/17/15 45.0 0.18 0.40
STI 150717C00046000 C 07/17/15 46.0 0.09 0.30
STI 150717C00047000 C 07/17/15 47.0 0.06 0.21
STI 150717C00048000 C 07/17/15 48.0 0.02 0.16
STI 150717C00049000 C 07/17/15 49.0 0.04 0.12
STI 150717P00023000 P 07/17/15 23.0 0.07 0.19
STI 150717P00024000 P 07/17/15 24.0 0.08 0.20
STI 150717P00025000 P 07/17/15 25.0 0.10 0.22
STI 150717P00026000 P 07/17/15 26.0 0.11 0.26
STI 150717P00027000 P 07/17/15 27.0 0.13 0.30
STI 150717P00028000 P 07/17/15 28.0 0.18 0.36
STI 150717P00029000 P 07/17/15 29.0 0.25 0.42
STI 150717P00030000 P 07/17/15 30.0 0.31 0.49
STI 150717P00031000 P 07/17/15 31.0 0.38 0.59
STI 150717P00032000 P 07/17/15 32.0 0.50 0.72
STI 150717P00033000 P 07/17/15 33.0 0.64 0.84
STI 150717P00034000 P 07/17/15 34.0 0.80 1.02
STI 150717P00035000 P 07/17/15 35.0 1.01 1.25
STI 150717P00036000 P 07/17/15 36.0 1.28 1.53
STI 150717P00037000 P 07/17/15 37.0 1.76 1.92
STI 150717P00038000 P 07/17/15 38.0 2.15 2.35
STI 150717P00039000 P 07/17/15 39.0 2.62 2.87
STI 150717P00040000 P 07/17/15 40.0 3.15 3.45
STI 150717P00041000 P 07/17/15 41.0 3.80 4.10
STI 150717P00042000 P 07/17/15 42.0 4.15 4.85
STI 150717P00043000 P 07/17/15 43.0 4.85 5.60
STI 150717P00044000 P 07/17/15 44.0 5.65 6.60
STI 150717P00045000 P 07/17/15 45.0 6.50 7.45
STI 150717P00046000 P 07/17/15 46.0 7.35 8.55
STI 150717P00047000 P 07/17/15 47.0 8.25 9.40
STI 150717P00048000 P 07/17/15 48.0 8.40 11.75
STI 150717P00049000 P 07/17/15 49.0 10.10 11.80
STI 160115C00018000 C 01/15/16 18.0 18.70 21.95
STI 160115C00020000 C 01/15/16 20.0 16.65 20.05
STI 160115C00023000 C 01/15/16 23.0 13.85 17.10
STI 160115C00025000 C 01/15/16 25.0 11.70 14.95
STI 160115C00028000 C 01/15/16 28.0 9.85 11.60
STI 160115C00030000 C 01/15/16 30.0 7.90 9.85
STI 160115C00032000 C 01/15/16 32.0 6.50 8.15
STI 160115C00035000 C 01/15/16 35.0 4.45 5.70
STI 160115C00037000 C 01/15/16 37.0 3.15 4.40
STI 160115C00040000 C 01/15/16 40.0 2.00 2.58
STI 160115C00042000 C 01/15/16 42.0 1.15 1.90
STI 160115C00045000 C 01/15/16 45.0 0.42 0.98
STI 160115C00047000 C 01/15/16 47.0 0.13 0.82
STI 160115C00050000 C 01/15/16 50.0 0.00 0.63
STI 160115C00055000 C 01/15/16 55.0 0.00 0.19
STI 160115C00060000 C 01/15/16 60.0 0.00 0.13
STI 160115P00018000 P 01/15/16 18.0 0.00 0.59
STI 160115P00020000 P 01/15/16 20.0 0.01 0.45
STI 160115P00023000 P 01/15/16 23.0 0.13 0.78
STI 160115P00025000 P 01/15/16 25.0 0.16 1.00
STI 160115P00028000 P 01/15/16 28.0 0.38 0.96
STI 160115P00030000 P 01/15/16 30.0 0.43 1.15
STI 160115P00032000 P 01/15/16 32.0 0.97 1.60
STI 160115P00035000 P 01/15/16 35.0 1.67 2.55
STI 160115P00037000 P 01/15/16 37.0 2.49 3.60
STI 160115P00040000 P 01/15/16 40.0 3.80 4.95
STI 160115P00042000 P 01/15/16 42.0 5.00 6.25
STI 160115P00045000 P 01/15/16 45.0 7.15 8.25
STI 160115P00047000 P 01/15/16 47.0 8.85 10.55
STI 160115P00050000 P 01/15/16 50.0 10.85 14.05
STI 160115P00055000 P 01/15/16 55.0 15.35 18.85
STI 160115P00060000 P 01/15/16 60.0 19.90 23.95
STI 170120C00020000 C 01/20/17 20.0 16.90 20.10
STI 170120C00023000 C 01/20/17 23.0 14.00 17.20
STI 170120C00025000 C 01/20/17 25.0 12.20 15.40
STI 170120C00028000 C 01/20/17 28.0 10.05 13.25
STI 170120C00030000 C 01/20/17 30.0 8.65 10.65
STI 170120C00033000 C 01/20/17 33.0 6.60 8.50
STI 170120C00035000 C 01/20/17 35.0 5.35 7.35
STI 170120C00037000 C 01/20/17 37.0 4.50 6.05
STI 170120C00040000 C 01/20/17 40.0 3.10 4.70
STI 170120C00042000 C 01/20/17 42.0 2.40 4.00
STI 170120C00045000 C 01/20/17 45.0 1.78 2.38
STI 170120C00047000 C 01/20/17 47.0 1.29 2.31
STI 170120C00050000 C 01/20/17 50.0 0.77 1.77
STI 170120C00055000 C 01/20/17 55.0 0.19 1.18
STI 170120P00020000 P 01/20/17 20.0 0.08 1.05
STI 170120P00023000 P 01/20/17 23.0 0.35 1.33
STI 170120P00025000 P 01/20/17 25.0 0.63 1.52
STI 170120P00028000 P 01/20/17 28.0 1.20 2.20
STI 170120P00030000 P 01/20/17 30.0 1.70 2.70
STI 170120P00033000 P 01/20/17 33.0 2.35 3.95
STI 170120P00035000 P 01/20/17 35.0 3.15 4.60
STI 170120P00037000 P 01/20/17 37.0 4.05 5.65
STI 170120P00040000 P 01/20/17 40.0 5.50 7.50
STI 170120P00042000 P 01/20/17 42.0 6.80 8.70
STI 170120P00045000 P 01/20/17 45.0 8.80 10.80
STI 170120P00047000 P 01/20/17 47.0 10.05 12.85
STI 170120P00050000 P 01/20/17 50.0 12.15 15.25
STI 170120P00055000 P 01/20/17 55.0 16.50 19.70

OPRA data is delayed 15 minutes.