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 (2015-05-15)Premium Content

Suntrust Banks Inc (STI)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 150821C00035000 C 08/21/15 35.0 9.25 9.70
STI 150821C00036000 C 08/21/15 36.0 8.25 8.75
STI 150821C00037000 C 08/21/15 37.0 7.25 7.85
STI 150821C00038000 C 08/21/15 38.0 6.25 6.95
STI 150821C00039000 C 08/21/15 39.0 5.30 6.00
STI 150821C00040000 C 08/21/15 40.0 4.30 5.05
STI 150821C00041000 C 08/21/15 41.0 3.35 3.90
STI 150821C00042000 C 08/21/15 42.0 2.43 2.96
STI 150821C00043000 C 08/21/15 43.0 1.59 1.95
STI 150821C00044000 C 08/21/15 44.0 0.91 0.96
STI 150821C00045000 C 08/21/15 45.0 0.42 0.46
STI 150821C00046000 C 08/21/15 46.0 0.16 0.18
STI 150821C00047000 C 08/21/15 47.0 0.03 0.18
STI 150821C00048000 C 08/21/15 48.0 0.00 0.12
STI 150821C00049000 C 08/21/15 49.0 0.00 0.07
STI 150821C00050000 C 08/21/15 50.0 0.00 0.04
STI 150821C00055000 C 08/21/15 55.0 0.00 0.03
STI 150821C00060000 C 08/21/15 60.0 0.00 0.02
STI 150821C00065000 C 08/21/15 65.0 0.00 0.02
STI 150821P00035000 P 08/21/15 35.0 0.00 0.10
STI 150821P00036000 P 08/21/15 36.0 0.00 0.10
STI 150821P00037000 P 08/21/15 37.0 0.00 0.15
STI 150821P00038000 P 08/21/15 38.0 0.00 0.10
STI 150821P00039000 P 08/21/15 39.0 0.00 0.11
STI 150821P00040000 P 08/21/15 40.0 0.00 0.12
STI 150821P00041000 P 08/21/15 41.0 0.01 0.19
STI 150821P00042000 P 08/21/15 42.0 0.10 0.20
STI 150821P00043000 P 08/21/15 43.0 0.28 0.31
STI 150821P00044000 P 08/21/15 44.0 0.57 0.61
STI 150821P00045000 P 08/21/15 45.0 1.07 1.14
STI 150821P00046000 P 08/21/15 46.0 1.49 1.89
STI 150821P00047000 P 08/21/15 47.0 2.32 2.82
STI 150821P00048000 P 08/21/15 48.0 3.40 3.75
STI 150821P00049000 P 08/21/15 49.0 4.55 4.75
STI 150821P00050000 P 08/21/15 50.0 5.60 5.75
STI 150821P00055000 P 08/21/15 55.0 10.55 10.75
STI 150821P00060000 P 08/21/15 60.0 15.55 15.75
STI 150821P00065000 P 08/21/15 65.0 20.55 20.80
STI 150918C00036000 C 09/18/15 36.0 8.25 8.90
STI 150918C00037000 C 09/18/15 37.0 7.20 7.95
STI 150918C00038000 C 09/18/15 38.0 6.25 7.05
STI 150918C00039000 C 09/18/15 39.0 5.30 6.10
STI 150918C00040000 C 09/18/15 40.0 4.35 5.10
STI 150918C00041000 C 09/18/15 41.0 3.45 4.00
STI 150918C00042000 C 09/18/15 42.0 2.61 3.15
STI 150918C00043000 C 09/18/15 43.0 1.84 1.92
STI 150918C00044000 C 09/18/15 44.0 1.19 1.28
STI 150918C00045000 C 09/18/15 45.0 0.71 0.78
STI 150918C00046000 C 09/18/15 46.0 0.39 0.45
STI 150918C00047000 C 09/18/15 47.0 0.14 0.33
STI 150918C00048000 C 09/18/15 48.0 0.08 0.25
STI 150918C00049000 C 09/18/15 49.0 0.02 0.16
STI 150918C00050000 C 09/18/15 50.0 0.00 0.18
STI 150918C00055000 C 09/18/15 55.0 0.00 0.03
STI 150918C00060000 C 09/18/15 60.0 0.00 0.03
STI 150918C00065000 C 09/18/15 65.0 0.00 0.02
STI 150918P00036000 P 09/18/15 36.0 0.01 0.10
STI 150918P00037000 P 09/18/15 37.0 0.02 0.15
STI 150918P00038000 P 09/18/15 38.0 0.04 0.17
STI 150918P00039000 P 09/18/15 39.0 0.08 0.21
STI 150918P00040000 P 09/18/15 40.0 0.12 0.28
STI 150918P00041000 P 09/18/15 41.0 0.16 0.34
STI 150918P00042000 P 09/18/15 42.0 0.44 0.48
STI 150918P00043000 P 09/18/15 43.0 0.69 0.73
STI 150918P00044000 P 09/18/15 44.0 1.06 1.11
STI 150918P00045000 P 09/18/15 45.0 1.47 1.66
STI 150918P00046000 P 09/18/15 46.0 1.98 2.36
STI 150918P00047000 P 09/18/15 47.0 2.71 3.20
STI 150918P00048000 P 09/18/15 48.0 3.45 4.10
STI 150918P00049000 P 09/18/15 49.0 4.45 5.10
STI 150918P00050000 P 09/18/15 50.0 5.55 6.00
STI 150918P00055000 P 09/18/15 55.0 10.65 11.00
STI 150918P00060000 P 09/18/15 60.0 15.65 16.05
STI 150918P00065000 P 09/18/15 65.0 20.65 21.05
STI 151016C00023000 C 10/16/15 23.0 21.25 21.55
STI 151016C00024000 C 10/16/15 24.0 20.25 20.55
STI 151016C00025000 C 10/16/15 25.0 19.25 19.55
STI 151016C00026000 C 10/16/15 26.0 18.25 18.55
STI 151016C00027000 C 10/16/15 27.0 17.20 17.55
STI 151016C00028000 C 10/16/15 28.0 16.25 16.60
STI 151016C00029000 C 10/16/15 29.0 15.25 15.60
STI 151016C00030000 C 10/16/15 30.0 14.25 14.65
STI 151016C00031000 C 10/16/15 31.0 13.25 13.70
STI 151016C00032000 C 10/16/15 32.0 12.25 12.75
STI 151016C00033000 C 10/16/15 33.0 11.25 11.80
STI 151016C00034000 C 10/16/15 34.0 10.25 10.90
STI 151016C00035000 C 10/16/15 35.0 9.25 9.95
STI 151016C00036000 C 10/16/15 36.0 8.20 9.00
STI 151016C00037000 C 10/16/15 37.0 7.25 8.15
STI 151016C00038000 C 10/16/15 38.0 6.35 7.20
STI 151016C00039000 C 10/16/15 39.0 5.45 6.15
STI 151016C00040000 C 10/16/15 40.0 4.55 5.10
STI 151016C00041000 C 10/16/15 41.0 3.65 4.15
STI 151016C00042000 C 10/16/15 42.0 2.90 3.05
STI 151016C00043000 C 10/16/15 43.0 2.20 2.40
STI 151016C00044000 C 10/16/15 44.0 1.59 1.68
STI 151016C00045000 C 10/16/15 45.0 1.09 1.19
STI 151016C00046000 C 10/16/15 46.0 0.71 0.81
STI 151016C00047000 C 10/16/15 47.0 0.48 0.50
STI 151016C00048000 C 10/16/15 48.0 0.26 0.42
STI 151016C00049000 C 10/16/15 49.0 0.13 0.31
STI 151016C00050000 C 10/16/15 50.0 0.06 0.23
STI 151016C00055000 C 10/16/15 55.0 0.00 0.07
STI 151016P00023000 P 10/16/15 23.0 0.00 0.04
STI 151016P00024000 P 10/16/15 24.0 0.00 0.04
STI 151016P00025000 P 10/16/15 25.0 0.01 0.07
STI 151016P00026000 P 10/16/15 26.0 0.00 0.06
STI 151016P00027000 P 10/16/15 27.0 0.00 0.11
STI 151016P00028000 P 10/16/15 28.0 0.00 0.13
STI 151016P00029000 P 10/16/15 29.0 0.00 0.12
STI 151016P00030000 P 10/16/15 30.0 0.00 0.13
STI 151016P00031000 P 10/16/15 31.0 0.01 0.13
STI 151016P00032000 P 10/16/15 32.0 0.01 0.14
STI 151016P00033000 P 10/16/15 33.0 0.01 0.15
STI 151016P00034000 P 10/16/15 34.0 0.02 0.16
STI 151016P00035000 P 10/16/15 35.0 0.05 0.16
STI 151016P00036000 P 10/16/15 36.0 0.06 0.21
STI 151016P00037000 P 10/16/15 37.0 0.10 0.24
STI 151016P00038000 P 10/16/15 38.0 0.14 0.30
STI 151016P00039000 P 10/16/15 39.0 0.21 0.38
STI 151016P00040000 P 10/16/15 40.0 0.39 0.44
STI 151016P00041000 P 10/16/15 41.0 0.56 0.60
STI 151016P00042000 P 10/16/15 42.0 0.68 0.82
STI 151016P00043000 P 10/16/15 43.0 1.03 1.14
STI 151016P00044000 P 10/16/15 44.0 1.40 1.54
STI 151016P00045000 P 10/16/15 45.0 1.84 2.05
STI 151016P00046000 P 10/16/15 46.0 2.38 2.68
STI 151016P00047000 P 10/16/15 47.0 2.95 3.50
STI 151016P00048000 P 10/16/15 48.0 3.80 4.25
STI 151016P00049000 P 10/16/15 49.0 4.55 5.20
STI 151016P00050000 P 10/16/15 50.0 5.45 6.10
STI 151016P00055000 P 10/16/15 55.0 10.65 11.00
STI 160115C00018000 C 01/15/16 18.0 26.20 26.55
STI 160115C00020000 C 01/15/16 20.0 24.25 24.55
STI 160115C00023000 C 01/15/16 23.0 21.25 21.55
STI 160115C00024000 C 01/15/16 24.0 20.25 20.55
STI 160115C00025000 C 01/15/16 25.0 19.25 19.55
STI 160115C00026000 C 01/15/16 26.0 18.15 18.60
STI 160115C00027000 C 01/15/16 27.0 17.25 17.65
STI 160115C00028000 C 01/15/16 28.0 16.25 16.70
STI 160115C00029000 C 01/15/16 29.0 15.05 15.80
STI 160115C00030000 C 01/15/16 30.0 14.25 14.85
STI 160115C00031000 C 01/15/16 31.0 13.20 14.05
STI 160115C00032000 C 01/15/16 32.0 12.20 13.05
STI 160115C00033000 C 01/15/16 33.0 11.15 12.10
STI 160115C00034000 C 01/15/16 34.0 10.10 11.30
STI 160115C00035000 C 01/15/16 35.0 9.30 10.25
STI 160115C00036000 C 01/15/16 36.0 8.25 9.30
STI 160115C00037000 C 01/15/16 37.0 7.45 8.25
STI 160115C00038000 C 01/15/16 38.0 6.55 7.40
STI 160115C00039000 C 01/15/16 39.0 5.55 6.50
STI 160115C00040000 C 01/15/16 40.0 4.90 5.70
STI 160115C00041000 C 01/15/16 41.0 4.20 4.70
STI 160115C00042000 C 01/15/16 42.0 3.50 3.75
STI 160115C00043000 C 01/15/16 43.0 2.72 3.05
STI 160115C00044000 C 01/15/16 44.0 2.32 2.54
STI 160115C00045000 C 01/15/16 45.0 1.82 1.99
STI 160115C00046000 C 01/15/16 46.0 1.44 1.57
STI 160115C00047000 C 01/15/16 47.0 1.09 1.18
STI 160115C00048000 C 01/15/16 48.0 0.80 0.90
STI 160115C00049000 C 01/15/16 49.0 0.47 0.73
STI 160115C00050000 C 01/15/16 50.0 0.34 0.75
STI 160115C00055000 C 01/15/16 55.0 0.03 0.23
STI 160115C00060000 C 01/15/16 60.0 0.00 0.15
STI 160115P00018000 P 01/15/16 18.0 0.00 0.08
STI 160115P00020000 P 01/15/16 20.0 0.00 0.10
STI 160115P00023000 P 01/15/16 23.0 0.00 0.20
STI 160115P00024000 P 01/15/16 24.0 0.00 0.27
STI 160115P00025000 P 01/15/16 25.0 0.02 0.21
STI 160115P00026000 P 01/15/16 26.0 0.00 0.35
STI 160115P00027000 P 01/15/16 27.0 0.03 0.22
STI 160115P00028000 P 01/15/16 28.0 0.04 0.23
STI 160115P00029000 P 01/15/16 29.0 0.05 0.25
STI 160115P00030000 P 01/15/16 30.0 0.07 0.26
STI 160115P00031000 P 01/15/16 31.0 0.09 0.29
STI 160115P00032000 P 01/15/16 32.0 0.07 0.34
STI 160115P00033000 P 01/15/16 33.0 0.07 0.36
STI 160115P00034000 P 01/15/16 34.0 0.18 0.40
STI 160115P00035000 P 01/15/16 35.0 0.26 0.49
STI 160115P00036000 P 01/15/16 36.0 0.29 0.54
STI 160115P00037000 P 01/15/16 37.0 0.38 0.62
STI 160115P00038000 P 01/15/16 38.0 0.52 0.75
STI 160115P00039000 P 01/15/16 39.0 0.63 0.92
STI 160115P00040000 P 01/15/16 40.0 0.80 1.14
STI 160115P00041000 P 01/15/16 41.0 1.11 1.38
STI 160115P00042000 P 01/15/16 42.0 1.55 1.71
STI 160115P00043000 P 01/15/16 43.0 1.95 2.02
STI 160115P00044000 P 01/15/16 44.0 2.25 2.48
STI 160115P00045000 P 01/15/16 45.0 2.77 3.05
STI 160115P00046000 P 01/15/16 46.0 3.25 3.60
STI 160115P00047000 P 01/15/16 47.0 3.85 4.35
STI 160115P00048000 P 01/15/16 48.0 4.50 5.00
STI 160115P00049000 P 01/15/16 49.0 5.55 6.20
STI 160115P00050000 P 01/15/16 50.0 5.85 6.60
STI 160115P00055000 P 01/15/16 55.0 10.35 11.40
STI 160115P00060000 P 01/15/16 60.0 15.50 16.30
STI 170120C00020000 C 01/20/17 20.0 24.10 24.60
STI 170120C00023000 C 01/20/17 23.0 20.70 23.10
STI 170120C00025000 C 01/20/17 25.0 19.10 20.00
STI 170120C00028000 C 01/20/17 28.0 15.95 17.45
STI 170120C00030000 C 01/20/17 30.0 13.90 15.70
STI 170120C00033000 C 01/20/17 33.0 11.45 12.80
STI 170120C00035000 C 01/20/17 35.0 9.65 11.30
STI 170120C00037000 C 01/20/17 37.0 8.05 9.80
STI 170120C00040000 C 01/20/17 40.0 6.00 7.70
STI 170120C00042000 C 01/20/17 42.0 4.90 6.40
STI 170120C00045000 C 01/20/17 45.0 3.35 4.35
STI 170120C00047000 C 01/20/17 47.0 2.70 3.95
STI 170120C00050000 C 01/20/17 50.0 1.75 2.68
STI 170120C00055000 C 01/20/17 55.0 0.62 1.50
STI 170120P00020000 P 01/20/17 20.0 0.05 0.46
STI 170120P00023000 P 01/20/17 23.0 0.14 0.55
STI 170120P00025000 P 01/20/17 25.0 0.22 0.65
STI 170120P00028000 P 01/20/17 28.0 0.38 0.85
STI 170120P00030000 P 01/20/17 30.0 0.54 1.05
STI 170120P00033000 P 01/20/17 33.0 0.77 1.72
STI 170120P00035000 P 01/20/17 35.0 1.15 2.14
STI 170120P00037000 P 01/20/17 37.0 1.62 2.40
STI 170120P00040000 P 01/20/17 40.0 2.47 3.40
STI 170120P00042000 P 01/20/17 42.0 3.15 4.25
STI 170120P00045000 P 01/20/17 45.0 4.50 5.80
STI 170120P00047000 P 01/20/17 47.0 5.50 7.35
STI 170120P00050000 P 01/20/17 50.0 7.40 9.10
STI 170120P00055000 P 01/20/17 55.0 11.10 13.15

OPRA data is delayed 15 minutes.