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 (2017-05-12)Premium Content

Suntrust Banks Inc (STI)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 170616C00030000 C 06/16/17 30.0 24.30 24.70
STI 170616C00035000 C 06/16/17 35.0 19.40 19.75
STI 170616C00040000 C 06/16/17 40.0 14.30 14.90
STI 170616C00045000 C 06/16/17 45.0 9.40 9.90
STI 170616C00050000 C 06/16/17 50.0 4.45 4.75
STI 170616C00055000 C 06/16/17 55.0 0.80 0.86
STI 170616C00060000 C 06/16/17 60.0 0.00 0.04
STI 170616C00065000 C 06/16/17 65.0 0.00 0.03
STI 170616C00070000 C 06/16/17 70.0 0.00 0.03
STI 170616C00075000 C 06/16/17 75.0 0.00 0.03
STI 170616C00080000 C 06/16/17 80.0 0.00 0.03
STI 170616P00030000 P 06/16/17 30.0 0.00 0.03
STI 170616P00035000 P 06/16/17 35.0 0.00 0.03
STI 170616P00040000 P 06/16/17 40.0 0.00 0.03
STI 170616P00045000 P 06/16/17 45.0 0.01 0.08
STI 170616P00050000 P 06/16/17 50.0 0.15 0.21
STI 170616P00055000 P 06/16/17 55.0 1.46 1.55
STI 170616P00060000 P 06/16/17 60.0 5.50 5.90
STI 170616P00065000 P 06/16/17 65.0 10.50 11.00
STI 170616P00070000 P 06/16/17 70.0 15.45 16.00
STI 170616P00075000 P 06/16/17 75.0 20.45 21.05
STI 170616P00080000 P 06/16/17 80.0 25.25 26.05
STI 170721C00030000 C 07/21/17 30.0 24.45 24.90
STI 170721C00035000 C 07/21/17 35.0 19.30 19.90
STI 170721C00040000 C 07/21/17 40.0 14.20 14.85
STI 170721C00045000 C 07/21/17 45.0 9.45 9.70
STI 170721C00050000 C 07/21/17 50.0 4.90 5.10
STI 170721C00055000 C 07/21/17 55.0 1.62 1.72
STI 170721C00060000 C 07/21/17 60.0 0.22 0.30
STI 170721C00065000 C 07/21/17 65.0 0.00 0.06
STI 170721C00070000 C 07/21/17 70.0 0.00 0.03
STI 170721C00075000 C 07/21/17 75.0 0.00 0.03
STI 170721C00080000 C 07/21/17 80.0 0.00 0.03
STI 170721P00030000 P 07/21/17 30.0 0.00 0.04
STI 170721P00035000 P 07/21/17 35.0 0.00 0.04
STI 170721P00040000 P 07/21/17 40.0 0.00 0.10
STI 170721P00045000 P 07/21/17 45.0 0.09 0.20
STI 170721P00050000 P 07/21/17 50.0 0.53 0.67
STI 170721P00055000 P 07/21/17 55.0 2.20 2.36
STI 170721P00060000 P 07/21/17 60.0 5.80 6.00
STI 170721P00065000 P 07/21/17 65.0 10.55 10.85
STI 170721P00070000 P 07/21/17 70.0 15.40 15.85
STI 170721P00075000 P 07/21/17 75.0 20.35 21.05
STI 170721P00080000 P 07/21/17 80.0 25.40 26.15
STI 171020C00030000 C 10/20/17 30.0 24.30 24.80
STI 171020C00035000 C 10/20/17 35.0 19.20 20.50
STI 171020C00040000 C 10/20/17 40.0 14.35 14.95
STI 171020C00045000 C 10/20/17 45.0 9.95 10.25
STI 171020C00050000 C 10/20/17 50.0 5.95 6.15
STI 171020C00055000 C 10/20/17 55.0 2.94 3.15
STI 171020C00060000 C 10/20/17 60.0 1.15 1.33
STI 171020C00065000 C 10/20/17 65.0 0.37 0.51
STI 171020C00070000 C 10/20/17 70.0 0.06 0.17
STI 171020C00075000 C 10/20/17 75.0 0.00 0.08
STI 171020C00080000 C 10/20/17 80.0 0.00 0.11
STI 171020C00085000 C 10/20/17 85.0 0.00 0.08
STI 171020C00090000 C 10/20/17 90.0 0.00 0.13
STI 171020P00030000 P 10/20/17 30.0 0.06 0.15
STI 171020P00035000 P 10/20/17 35.0 0.12 0.24
STI 171020P00040000 P 10/20/17 40.0 0.29 0.38
STI 171020P00045000 P 10/20/17 45.0 0.69 0.80
STI 171020P00050000 P 10/20/17 50.0 1.68 1.85
STI 171020P00055000 P 10/20/17 55.0 3.65 3.85
STI 171020P00060000 P 10/20/17 60.0 6.80 7.10
STI 171020P00065000 P 10/20/17 65.0 10.95 11.35
STI 171020P00070000 P 10/20/17 70.0 15.20 16.30
STI 171020P00075000 P 10/20/17 75.0 20.40 22.10
STI 171020P00080000 P 10/20/17 80.0 24.80 26.05
STI 171020P00085000 P 10/20/17 85.0 30.15 32.00
STI 171020P00090000 P 10/20/17 90.0 34.70 37.30
STI 180119C00018000 C 01/19/18 18.0 36.20 36.95
STI 180119C00020000 C 01/19/18 20.0 33.30 36.45
STI 180119C00023000 C 01/19/18 23.0 29.45 34.00
STI 180119C00025000 C 01/19/18 25.0 29.15 31.00
STI 180119C00028000 C 01/19/18 28.0 25.30 28.45
STI 180119C00030000 C 01/19/18 30.0 24.35 24.80
STI 180119C00033000 C 01/19/18 33.0 21.35 21.90
STI 180119C00035000 C 01/19/18 35.0 19.40 19.95
STI 180119C00037000 C 01/19/18 37.0 17.55 18.15
STI 180119C00040000 C 01/19/18 40.0 14.70 15.40
STI 180119C00042000 C 01/19/18 42.0 12.90 13.65
STI 180119C00045000 C 01/19/18 45.0 10.35 10.65
STI 180119C00047000 C 01/19/18 47.0 8.80 9.00
STI 180119C00050000 C 01/19/18 50.0 6.65 7.00
STI 180119C00055000 C 01/19/18 55.0 3.80 4.10
STI 180119C00060000 C 01/19/18 60.0 1.96 2.13
STI 180119C00065000 C 01/19/18 65.0 0.88 1.03
STI 180119C00070000 C 01/19/18 70.0 0.35 0.47
STI 180119C00075000 C 01/19/18 75.0 0.12 0.21
STI 180119C00080000 C 01/19/18 80.0 0.00 0.16
STI 180119C00085000 C 01/19/18 85.0 0.00 0.17
STI 180119P00018000 P 01/19/18 18.0 0.00 0.11
STI 180119P00020000 P 01/19/18 20.0 0.00 0.15
STI 180119P00023000 P 01/19/18 23.0 0.00 0.19
STI 180119P00025000 P 01/19/18 25.0 0.06 0.24
STI 180119P00028000 P 01/19/18 28.0 0.11 0.30
STI 180119P00030000 P 01/19/18 30.0 0.15 0.38
STI 180119P00033000 P 01/19/18 33.0 0.24 0.36
STI 180119P00035000 P 01/19/18 35.0 0.31 0.48
STI 180119P00037000 P 01/19/18 37.0 0.42 0.50
STI 180119P00040000 P 01/19/18 40.0 0.62 0.75
STI 180119P00042000 P 01/19/18 42.0 0.83 0.97
STI 180119P00045000 P 01/19/18 45.0 1.31 1.42
STI 180119P00047000 P 01/19/18 47.0 1.73 1.85
STI 180119P00050000 P 01/19/18 50.0 2.56 2.70
STI 180119P00055000 P 01/19/18 55.0 4.65 4.85
STI 180119P00060000 P 01/19/18 60.0 7.75 7.95
STI 180119P00065000 P 01/19/18 65.0 11.55 12.05
STI 180119P00070000 P 01/19/18 70.0 15.90 16.65
STI 180119P00075000 P 01/19/18 75.0 20.65 21.35
STI 180119P00080000 P 01/19/18 80.0 25.50 26.45
STI 180119P00085000 P 01/19/18 85.0 30.45 31.15
STI 190118C00022000 C 01/18/19 22.0 30.00 35.00
STI 190118C00023000 C 01/18/19 23.0 29.10 33.85
STI 190118C00025000 C 01/18/19 25.0 27.55 31.70
STI 190118C00028000 C 01/18/19 28.0 24.35 29.00
STI 190118C00030000 C 01/18/19 30.0 22.95 26.45
STI 190118C00033000 C 01/18/19 33.0 21.35 22.20
STI 190118C00035000 C 01/18/19 35.0 19.50 20.30
STI 190118C00038000 C 01/18/19 38.0 16.65 18.65
STI 190118C00040000 C 01/18/19 40.0 15.05 17.00
STI 190118C00042000 C 01/18/19 42.0 13.55 15.25
STI 190118C00045000 C 01/18/19 45.0 11.70 12.45
STI 190118C00047000 C 01/18/19 47.0 10.10 11.65
STI 190118C00050000 C 01/18/19 50.0 8.40 9.55
STI 190118C00055000 C 01/18/19 55.0 5.90 6.80
STI 190118C00060000 C 01/18/19 60.0 4.15 4.70
STI 190118C00065000 C 01/18/19 65.0 2.66 3.20
STI 190118C00070000 C 01/18/19 70.0 1.72 2.11
STI 190118C00075000 C 01/18/19 75.0 0.94 1.41
STI 190118C00080000 C 01/18/19 80.0 0.43 1.04
STI 190118C00085000 C 01/18/19 85.0 0.18 0.90
STI 190118P00022000 P 01/18/19 22.0 0.06 0.79
STI 190118P00023000 P 01/18/19 23.0 0.19 0.75
STI 190118P00025000 P 01/18/19 25.0 0.28 0.83
STI 190118P00028000 P 01/18/19 28.0 0.46 0.98
STI 190118P00030000 P 01/18/19 30.0 0.63 0.85
STI 190118P00033000 P 01/18/19 33.0 0.83 1.40
STI 190118P00035000 P 01/18/19 35.0 1.00 1.67
STI 190118P00038000 P 01/18/19 38.0 1.44 2.10
STI 190118P00040000 P 01/18/19 40.0 2.00 2.29
STI 190118P00042000 P 01/18/19 42.0 2.46 2.76
STI 190118P00045000 P 01/18/19 45.0 3.25 3.55
STI 190118P00047000 P 01/18/19 47.0 3.90 4.40
STI 190118P00050000 P 01/18/19 50.0 4.95 5.55
STI 190118P00055000 P 01/18/19 55.0 6.85 8.05
STI 190118P00060000 P 01/18/19 60.0 9.65 11.10
STI 190118P00065000 P 01/18/19 65.0 12.75 14.60
STI 190118P00070000 P 01/18/19 70.0 16.50 18.85
STI 190118P00075000 P 01/18/19 75.0 20.85 22.80
STI 190118P00080000 P 01/18/19 80.0 25.30 27.40
STI 190118P00085000 P 01/18/19 85.0 30.00 31.85

OPRA data is delayed 15 minutes.