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 (2014-08-15)Premium Content

Suntrust Banks Inc (STI)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 140920C00030000 C 09/20/14 30.0 8.60 9.55
STI 140920C00031000 C 09/20/14 31.0 7.90 8.40
STI 140920C00032000 C 09/20/14 32.0 6.95 7.40
STI 140920C00033000 C 09/20/14 33.0 5.95 6.40
STI 140920C00034000 C 09/20/14 34.0 4.95 5.40
STI 140920C00035000 C 09/20/14 35.0 3.95 4.40
STI 140920C00036000 C 09/20/14 36.0 2.96 3.40
STI 140920C00037000 C 09/20/14 37.0 2.20 2.30
STI 140920C00038000 C 09/20/14 38.0 1.22 1.33
STI 140920C00039000 C 09/20/14 39.0 0.44 0.48
STI 140920C00040000 C 09/20/14 40.0 0.06 0.09
STI 140920C00041000 C 09/20/14 41.0 0.00 0.05
STI 140920C00042000 C 09/20/14 42.0 0.00 0.05
STI 140920C00043000 C 09/20/14 43.0 0.00 0.05
STI 140920C00044000 C 09/20/14 44.0 0.00 0.03
STI 140920C00045000 C 09/20/14 45.0 0.00 0.03
STI 140920C00046000 C 09/20/14 46.0 0.00 0.02
STI 140920C00047000 C 09/20/14 47.0 0.00 0.02
STI 140920C00048000 C 09/20/14 48.0 0.00 0.02
STI 140920P00030000 P 09/20/14 30.0 0.00 0.03
STI 140920P00031000 P 09/20/14 31.0 0.00 0.03
STI 140920P00032000 P 09/20/14 32.0 0.00 0.03
STI 140920P00033000 P 09/20/14 33.0 0.00 0.04
STI 140920P00034000 P 09/20/14 34.0 0.00 0.04
STI 140920P00035000 P 09/20/14 35.0 0.00 0.08
STI 140920P00036000 P 09/20/14 36.0 0.00 0.08
STI 140920P00037000 P 09/20/14 37.0 0.01 0.09
STI 140920P00038000 P 09/20/14 38.0 0.05 0.10
STI 140920P00039000 P 09/20/14 39.0 0.24 0.28
STI 140920P00040000 P 09/20/14 40.0 0.85 0.91
STI 140920P00041000 P 09/20/14 41.0 1.64 1.86
STI 140920P00042000 P 09/20/14 42.0 2.63 3.05
STI 140920P00043000 P 09/20/14 43.0 3.60 4.10
STI 140920P00044000 P 09/20/14 44.0 4.60 5.10
STI 140920P00045000 P 09/20/14 45.0 5.60 6.10
STI 140920P00046000 P 09/20/14 46.0 6.60 7.10
STI 140920P00047000 P 09/20/14 47.0 7.60 8.30
STI 140920P00048000 P 09/20/14 48.0 8.55 9.30
STI 141018C00020000 C 10/18/14 20.0 18.25 19.85
STI 141018C00021000 C 10/18/14 21.0 17.25 18.65
STI 141018C00023000 C 10/18/14 23.0 15.95 16.45
STI 141018C00024000 C 10/18/14 24.0 14.70 15.50
STI 141018C00025000 C 10/18/14 25.0 13.80 14.45
STI 141018C00026000 C 10/18/14 26.0 12.25 13.45
STI 141018C00027000 C 10/18/14 27.0 11.70 12.50
STI 141018C00028000 C 10/18/14 28.0 10.70 11.45
STI 141018C00029000 C 10/18/14 29.0 9.85 10.60
STI 141018C00030000 C 10/18/14 30.0 8.95 9.45
STI 141018C00031000 C 10/18/14 31.0 7.95 8.45
STI 141018C00032000 C 10/18/14 32.0 6.90 7.45
STI 141018C00033000 C 10/18/14 33.0 5.95 6.45
STI 141018C00034000 C 10/18/14 34.0 5.00 5.50
STI 141018C00035000 C 10/18/14 35.0 4.05 4.50
STI 141018C00036000 C 10/18/14 36.0 3.30 3.45
STI 141018C00037000 C 10/18/14 37.0 2.47 2.54
STI 141018C00038000 C 10/18/14 38.0 1.69 1.74
STI 141018C00039000 C 10/18/14 39.0 1.05 1.10
STI 141018C00040000 C 10/18/14 40.0 0.59 0.62
STI 141018C00041000 C 10/18/14 41.0 0.29 0.32
STI 141018C00042000 C 10/18/14 42.0 0.13 0.16
STI 141018C00043000 C 10/18/14 43.0 0.03 0.09
STI 141018C00044000 C 10/18/14 44.0 0.00 0.08
STI 141018C00045000 C 10/18/14 45.0 0.00 0.08
STI 141018C00046000 C 10/18/14 46.0 0.00 0.09
STI 141018C00047000 C 10/18/14 47.0 0.00 0.07
STI 141018C00048000 C 10/18/14 48.0 0.00 0.07
STI 141018C00049000 C 10/18/14 49.0 0.00 0.05
STI 141018C00050000 C 10/18/14 50.0 0.00 0.03
STI 141018P00020000 P 10/18/14 20.0 0.00 0.02
STI 141018P00021000 P 10/18/14 21.0 0.00 0.03
STI 141018P00023000 P 10/18/14 23.0 0.00 0.03
STI 141018P00024000 P 10/18/14 24.0 0.00 0.03
STI 141018P00025000 P 10/18/14 25.0 0.00 0.04
STI 141018P00026000 P 10/18/14 26.0 0.00 0.04
STI 141018P00027000 P 10/18/14 27.0 0.00 0.05
STI 141018P00028000 P 10/18/14 28.0 0.00 0.06
STI 141018P00029000 P 10/18/14 29.0 0.01 0.09
STI 141018P00030000 P 10/18/14 30.0 0.01 0.11
STI 141018P00031000 P 10/18/14 31.0 0.01 0.11
STI 141018P00032000 P 10/18/14 32.0 0.02 0.12
STI 141018P00033000 P 10/18/14 33.0 0.03 0.13
STI 141018P00034000 P 10/18/14 34.0 0.05 0.14
STI 141018P00035000 P 10/18/14 35.0 0.09 0.14
STI 141018P00036000 P 10/18/14 36.0 0.15 0.20
STI 141018P00037000 P 10/18/14 37.0 0.26 0.30
STI 141018P00038000 P 10/18/14 38.0 0.44 0.51
STI 141018P00039000 P 10/18/14 39.0 0.80 0.88
STI 141018P00040000 P 10/18/14 40.0 1.33 1.42
STI 141018P00041000 P 10/18/14 41.0 2.01 2.12
STI 141018P00042000 P 10/18/14 42.0 2.82 2.99
STI 141018P00043000 P 10/18/14 43.0 3.65 4.15
STI 141018P00044000 P 10/18/14 44.0 4.60 5.10
STI 141018P00045000 P 10/18/14 45.0 5.60 6.10
STI 141018P00046000 P 10/18/14 46.0 6.60 7.20
STI 141018P00047000 P 10/18/14 47.0 7.60 8.40
STI 141018P00048000 P 10/18/14 48.0 8.60 9.40
STI 141018P00049000 P 10/18/14 49.0 8.25 11.60
STI 141018P00050000 P 10/18/14 50.0 10.15 11.75
STI 150117C00015000 C 01/17/15 15.0 23.60 24.45
STI 150117C00018000 C 01/17/15 18.0 20.90 21.75
STI 150117C00019000 C 01/17/15 19.0 19.75 20.45
STI 150117C00020000 C 01/17/15 20.0 18.80 19.50
STI 150117C00021000 C 01/17/15 21.0 17.75 18.45
STI 150117C00023000 C 01/17/15 23.0 15.90 16.45
STI 150117C00024000 C 01/17/15 24.0 14.85 15.50
STI 150117C00025000 C 01/17/15 25.0 13.90 14.45
STI 150117C00026000 C 01/17/15 26.0 12.90 13.45
STI 150117C00027000 C 01/17/15 27.0 11.85 12.50
STI 150117C00028000 C 01/17/15 28.0 10.85 11.50
STI 150117C00029000 C 01/17/15 29.0 9.90 10.50
STI 150117C00030000 C 01/17/15 30.0 9.00 9.50
STI 150117C00031000 C 01/17/15 31.0 8.00 8.55
STI 150117C00032000 C 01/17/15 32.0 7.10 7.60
STI 150117C00033000 C 01/17/15 33.0 6.15 6.65
STI 150117C00034000 C 01/17/15 34.0 5.45 5.60
STI 150117C00035000 C 01/17/15 35.0 4.60 4.70
STI 150117C00036000 C 01/17/15 36.0 3.75 3.90
STI 150117C00037000 C 01/17/15 37.0 3.00 3.15
STI 150117C00038000 C 01/17/15 38.0 2.37 2.44
STI 150117C00039000 C 01/17/15 39.0 1.81 1.87
STI 150117C00040000 C 01/17/15 40.0 1.33 1.39
STI 150117C00041000 C 01/17/15 41.0 0.96 1.01
STI 150117C00042000 C 01/17/15 42.0 0.67 0.74
STI 150117C00043000 C 01/17/15 43.0 0.46 0.51
STI 150117C00044000 C 01/17/15 44.0 0.28 0.34
STI 150117C00045000 C 01/17/15 45.0 0.18 0.26
STI 150117C00046000 C 01/17/15 46.0 0.10 0.20
STI 150117C00047000 C 01/17/15 47.0 0.05 0.16
STI 150117C00048000 C 01/17/15 48.0 0.02 0.13
STI 150117C00049000 C 01/17/15 49.0 0.02 0.12
STI 150117C00050000 C 01/17/15 50.0 0.02 0.10
STI 150117P00015000 P 01/17/15 15.0 0.00 0.04
STI 150117P00018000 P 01/17/15 18.0 0.02 0.06
STI 150117P00019000 P 01/17/15 19.0 0.02 0.07
STI 150117P00020000 P 01/17/15 20.0 0.02 0.07
STI 150117P00021000 P 01/17/15 21.0 0.02 0.12
STI 150117P00023000 P 01/17/15 23.0 0.03 0.15
STI 150117P00024000 P 01/17/15 24.0 0.04 0.15
STI 150117P00025000 P 01/17/15 25.0 0.07 0.16
STI 150117P00026000 P 01/17/15 26.0 0.05 0.16
STI 150117P00027000 P 01/17/15 27.0 0.05 0.16
STI 150117P00028000 P 01/17/15 28.0 0.08 0.19
STI 150117P00029000 P 01/17/15 29.0 0.10 0.21
STI 150117P00030000 P 01/17/15 30.0 0.12 0.24
STI 150117P00031000 P 01/17/15 31.0 0.15 0.25
STI 150117P00032000 P 01/17/15 32.0 0.21 0.26
STI 150117P00033000 P 01/17/15 33.0 0.28 0.34
STI 150117P00034000 P 01/17/15 34.0 0.36 0.44
STI 150117P00035000 P 01/17/15 35.0 0.51 0.57
STI 150117P00036000 P 01/17/15 36.0 0.73 0.78
STI 150117P00037000 P 01/17/15 37.0 0.99 1.04
STI 150117P00038000 P 01/17/15 38.0 1.34 1.39
STI 150117P00039000 P 01/17/15 39.0 1.78 1.82
STI 150117P00040000 P 01/17/15 40.0 2.31 2.37
STI 150117P00041000 P 01/17/15 41.0 2.92 3.00
STI 150117P00042000 P 01/17/15 42.0 3.60 3.70
STI 150117P00043000 P 01/17/15 43.0 4.35 4.55
STI 150117P00044000 P 01/17/15 44.0 5.20 5.40
STI 150117P00045000 P 01/17/15 45.0 6.10 6.25
STI 150117P00046000 P 01/17/15 46.0 6.90 7.45
STI 150117P00047000 P 01/17/15 47.0 7.85 8.40
STI 150117P00048000 P 01/17/15 48.0 8.80 9.40
STI 150117P00049000 P 01/17/15 49.0 9.65 10.40
STI 150117P00050000 P 01/17/15 50.0 10.75 11.35
STI 150417C00019000 C 04/17/15 19.0 19.40 20.85
STI 150417C00020000 C 04/17/15 20.0 18.40 19.70
STI 150417C00021000 C 04/17/15 21.0 17.40 18.70
STI 150417C00023000 C 04/17/15 23.0 15.40 16.70
STI 150417C00024000 C 04/17/15 24.0 14.45 15.75
STI 150417C00025000 C 04/17/15 25.0 13.30 14.75
STI 150417C00026000 C 04/17/15 26.0 12.30 13.75
STI 150417C00027000 C 04/17/15 27.0 11.40 12.90
STI 150417C00028000 C 04/17/15 28.0 10.50 11.75
STI 150417C00029000 C 04/17/15 29.0 9.70 10.65
STI 150417C00030000 C 04/17/15 30.0 9.00 9.60
STI 150417C00031000 C 04/17/15 31.0 8.05 8.70
STI 150417C00032000 C 04/17/15 32.0 7.35 7.60
STI 150417C00033000 C 04/17/15 33.0 6.55 6.75
STI 150417C00034000 C 04/17/15 34.0 5.70 5.85
STI 150417C00035000 C 04/17/15 35.0 4.90 5.05
STI 150417C00036000 C 04/17/15 36.0 4.20 4.35
STI 150417C00037000 C 04/17/15 37.0 3.50 3.65
STI 150417C00038000 C 04/17/15 38.0 2.90 3.00
STI 150417C00039000 C 04/17/15 39.0 2.37 2.48
STI 150417C00040000 C 04/17/15 40.0 1.88 1.99
STI 150417C00041000 C 04/17/15 41.0 1.50 1.58
STI 150417C00042000 C 04/17/15 42.0 1.16 1.30
STI 150417C00043000 C 04/17/15 43.0 0.88 0.99
STI 150417C00044000 C 04/17/15 44.0 0.68 0.78
STI 150417C00045000 C 04/17/15 45.0 0.52 0.61
STI 150417C00046000 C 04/17/15 46.0 0.37 0.49
STI 150417C00047000 C 04/17/15 47.0 0.26 0.38
STI 150417C00048000 C 04/17/15 48.0 0.18 0.30
STI 150417C00049000 C 04/17/15 49.0 0.12 0.25
STI 150417P00019000 P 04/17/15 19.0 0.01 0.19
STI 150417P00020000 P 04/17/15 20.0 0.02 0.19
STI 150417P00021000 P 04/17/15 21.0 0.02 0.20
STI 150417P00023000 P 04/17/15 23.0 0.04 0.22
STI 150417P00024000 P 04/17/15 24.0 0.06 0.23
STI 150417P00025000 P 04/17/15 25.0 0.07 0.25
STI 150417P00026000 P 04/17/15 26.0 0.09 0.25
STI 150417P00027000 P 04/17/15 27.0 0.12 0.25
STI 150417P00028000 P 04/17/15 28.0 0.15 0.25
STI 150417P00029000 P 04/17/15 29.0 0.19 0.30
STI 150417P00030000 P 04/17/15 30.0 0.25 0.36
STI 150417P00031000 P 04/17/15 31.0 0.33 0.45
STI 150417P00032000 P 04/17/15 32.0 0.44 0.56
STI 150417P00033000 P 04/17/15 33.0 0.58 0.70
STI 150417P00034000 P 04/17/15 34.0 0.80 0.87
STI 150417P00035000 P 04/17/15 35.0 1.01 1.10
STI 150417P00036000 P 04/17/15 36.0 1.25 1.35
STI 150417P00037000 P 04/17/15 37.0 1.61 1.69
STI 150417P00038000 P 04/17/15 38.0 2.00 2.10
STI 150417P00039000 P 04/17/15 39.0 2.47 2.57
STI 150417P00040000 P 04/17/15 40.0 3.00 3.15
STI 150417P00041000 P 04/17/15 41.0 3.60 3.75
STI 150417P00042000 P 04/17/15 42.0 4.25 4.45
STI 150417P00043000 P 04/17/15 43.0 5.00 5.15
STI 150417P00044000 P 04/17/15 44.0 5.75 5.95
STI 150417P00045000 P 04/17/15 45.0 6.60 6.75
STI 150417P00046000 P 04/17/15 46.0 7.45 7.65
STI 150417P00047000 P 04/17/15 47.0 8.35 8.55
STI 150417P00048000 P 04/17/15 48.0 9.15 9.75
STI 150417P00049000 P 04/17/15 49.0 10.05 10.80
STI 160115C00018000 C 01/15/16 18.0 19.85 22.05
STI 160115C00020000 C 01/15/16 20.0 18.30 19.55
STI 160115C00023000 C 01/15/16 23.0 15.25 16.65
STI 160115C00025000 C 01/15/16 25.0 12.90 15.25
STI 160115C00028000 C 01/15/16 28.0 10.05 12.45
STI 160115C00030000 C 01/15/16 30.0 9.55 9.80
STI 160115C00032000 C 01/15/16 32.0 7.90 8.15
STI 160115C00035000 C 01/15/16 35.0 5.75 6.00
STI 160115C00037000 C 01/15/16 37.0 4.50 4.75
STI 160115C00040000 C 01/15/16 40.0 3.00 3.30
STI 160115C00042000 C 01/15/16 42.0 2.23 2.49
STI 160115C00045000 C 01/15/16 45.0 1.36 1.63
STI 160115C00047000 C 01/15/16 47.0 0.96 1.21
STI 160115C00050000 C 01/15/16 50.0 0.53 0.77
STI 160115C00055000 C 01/15/16 55.0 0.17 0.37
STI 160115C00060000 C 01/15/16 60.0 0.03 0.25
STI 160115P00018000 P 01/15/16 18.0 0.10 0.25
STI 160115P00020000 P 01/15/16 20.0 0.11 0.26
STI 160115P00023000 P 01/15/16 23.0 0.22 0.40
STI 160115P00025000 P 01/15/16 25.0 0.34 0.54
STI 160115P00028000 P 01/15/16 28.0 0.62 0.84
STI 160115P00030000 P 01/15/16 30.0 1.00 1.12
STI 160115P00032000 P 01/15/16 32.0 1.35 1.60
STI 160115P00035000 P 01/15/16 35.0 2.26 2.52
STI 160115P00037000 P 01/15/16 37.0 3.05 3.35
STI 160115P00040000 P 01/15/16 40.0 4.55 4.85
STI 160115P00042000 P 01/15/16 42.0 5.75 6.10
STI 160115P00045000 P 01/15/16 45.0 7.90 8.25
STI 160115P00047000 P 01/15/16 47.0 9.50 9.95
STI 160115P00050000 P 01/15/16 50.0 12.05 12.50
STI 160115P00055000 P 01/15/16 55.0 15.50 18.35
STI 160115P00060000 P 01/15/16 60.0 20.75 22.75
STI 170120C00020000 C 01/20/17 20.0 16.75 21.50
STI 170120C00023000 C 01/20/17 23.0 13.80 18.50
STI 170120C00025000 C 01/20/17 25.0 12.00 16.50
STI 170120C00028000 C 01/20/17 28.0 11.55 11.95
STI 170120C00030000 C 01/20/17 30.0 9.95 10.45
STI 170120C00033000 C 01/20/17 33.0 7.80 8.40
STI 170120C00035000 C 01/20/17 35.0 6.60 7.20
STI 170120C00037000 C 01/20/17 37.0 5.55 6.10
STI 170120C00040000 C 01/20/17 40.0 4.15 4.75
STI 170120C00042000 C 01/20/17 42.0 3.40 4.00
STI 170120C00045000 C 01/20/17 45.0 2.47 3.05
STI 170120C00047000 C 01/20/17 47.0 1.97 2.57
STI 170120C00050000 C 01/20/17 50.0 1.44 1.92
STI 170120C00055000 C 01/20/17 55.0 0.78 1.19
STI 170120P00020000 P 01/20/17 20.0 0.40 0.67
STI 170120P00023000 P 01/20/17 23.0 0.68 1.01
STI 170120P00025000 P 01/20/17 25.0 0.94 1.28
STI 170120P00028000 P 01/20/17 28.0 1.49 1.89
STI 170120P00030000 P 01/20/17 30.0 1.94 2.40
STI 170120P00033000 P 01/20/17 33.0 2.90 3.50
STI 170120P00035000 P 01/20/17 35.0 3.65 4.20
STI 170120P00037000 P 01/20/17 37.0 4.60 5.15
STI 170120P00040000 P 01/20/17 40.0 6.15 6.80
STI 170120P00042000 P 01/20/17 42.0 7.40 8.00
STI 170120P00045000 P 01/20/17 45.0 9.40 10.00
STI 170120P00047000 P 01/20/17 47.0 10.85 11.45
STI 170120P00050000 P 01/20/17 50.0 13.20 13.80
STI 170120P00055000 P 01/20/17 55.0 17.45 17.95

OPRA data is delayed 15 minutes.