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 (2015-02-13)Premium Content

Suntrust Banks Inc (STI)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 150515C00033000 C 05/15/15 33.0 8.30 8.95
STI 150515C00034000 C 05/15/15 34.0 7.35 7.90
STI 150515C00035000 C 05/15/15 35.0 6.35 6.95
STI 150515C00036000 C 05/15/15 36.0 5.35 5.90
STI 150515C00037000 C 05/15/15 37.0 4.35 4.90
STI 150515C00038000 C 05/15/15 38.0 3.35 3.80
STI 150515C00039000 C 05/15/15 39.0 2.54 2.79
STI 150515C00040000 C 05/15/15 40.0 1.72 1.83
STI 150515C00041000 C 05/15/15 41.0 0.95 0.99
STI 150515C00042000 C 05/15/15 42.0 0.36 0.39
STI 150515C00043000 C 05/15/15 43.0 0.07 0.11
STI 150515C00044000 C 05/15/15 44.0 0.00 0.08
STI 150515C00045000 C 05/15/15 45.0 0.00 0.03
STI 150515C00046000 C 05/15/15 46.0 0.00 0.03
STI 150515C00047000 C 05/15/15 47.0 0.00 0.03
STI 150515C00048000 C 05/15/15 48.0 0.00 0.03
STI 150515C00049000 C 05/15/15 49.0 0.00 0.03
STI 150515C00050000 C 05/15/15 50.0 0.00 0.03
STI 150515C00055000 C 05/15/15 55.0 0.00 0.02
STI 150515P00033000 P 05/15/15 33.0 0.00 0.04
STI 150515P00034000 P 05/15/15 34.0 0.00 0.04
STI 150515P00035000 P 05/15/15 35.0 0.00 0.07
STI 150515P00036000 P 05/15/15 36.0 0.00 0.08
STI 150515P00037000 P 05/15/15 37.0 0.01 0.09
STI 150515P00038000 P 05/15/15 38.0 0.03 0.10
STI 150515P00039000 P 05/15/15 39.0 0.05 0.09
STI 150515P00040000 P 05/15/15 40.0 0.11 0.13
STI 150515P00041000 P 05/15/15 41.0 0.28 0.30
STI 150515P00042000 P 05/15/15 42.0 0.68 0.75
STI 150515P00043000 P 05/15/15 43.0 1.39 1.50
STI 150515P00044000 P 05/15/15 44.0 2.29 2.53
STI 150515P00045000 P 05/15/15 45.0 3.15 3.70
STI 150515P00046000 P 05/15/15 46.0 4.15 4.70
STI 150515P00047000 P 05/15/15 47.0 5.15 5.70
STI 150515P00048000 P 05/15/15 48.0 6.15 6.70
STI 150515P00049000 P 05/15/15 49.0 7.15 7.70
STI 150515P00050000 P 05/15/15 50.0 8.15 8.70
STI 150515P00055000 P 05/15/15 55.0 13.25 13.90
STI 150619C00033000 C 06/19/15 33.0 8.35 8.90
STI 150619C00034000 C 06/19/15 34.0 7.35 7.85
STI 150619C00035000 C 06/19/15 35.0 6.35 6.90
STI 150619C00036000 C 06/19/15 36.0 5.35 5.80
STI 150619C00037000 C 06/19/15 37.0 4.40 4.80
STI 150619C00038000 C 06/19/15 38.0 3.45 3.85
STI 150619C00039000 C 06/19/15 39.0 2.76 2.91
STI 150619C00040000 C 06/19/15 40.0 2.01 2.08
STI 150619C00041000 C 06/19/15 41.0 1.30 1.36
STI 150619C00042000 C 06/19/15 42.0 0.76 0.79
STI 150619C00043000 C 06/19/15 43.0 0.38 0.41
STI 150619C00044000 C 06/19/15 44.0 0.13 0.20
STI 150619C00045000 C 06/19/15 45.0 0.05 0.11
STI 150619C00046000 C 06/19/15 46.0 0.01 0.09
STI 150619C00047000 C 06/19/15 47.0 0.01 0.07
STI 150619C00048000 C 06/19/15 48.0 0.00 0.04
STI 150619C00049000 C 06/19/15 49.0 0.00 0.03
STI 150619C00050000 C 06/19/15 50.0 0.00 0.03
STI 150619C00055000 C 06/19/15 55.0 0.00 0.03
STI 150619P00033000 P 06/19/15 33.0 0.04 0.09
STI 150619P00034000 P 06/19/15 34.0 0.05 0.09
STI 150619P00035000 P 06/19/15 35.0 0.07 0.09
STI 150619P00036000 P 06/19/15 36.0 0.08 0.11
STI 150619P00037000 P 06/19/15 37.0 0.13 0.16
STI 150619P00038000 P 06/19/15 38.0 0.20 0.23
STI 150619P00039000 P 06/19/15 39.0 0.32 0.35
STI 150619P00040000 P 06/19/15 40.0 0.52 0.54
STI 150619P00041000 P 06/19/15 41.0 0.83 0.87
STI 150619P00042000 P 06/19/15 42.0 1.27 1.36
STI 150619P00043000 P 06/19/15 43.0 1.92 1.97
STI 150619P00044000 P 06/19/15 44.0 2.70 2.82
STI 150619P00045000 P 06/19/15 45.0 3.55 3.90
STI 150619P00046000 P 06/19/15 46.0 4.40 4.95
STI 150619P00047000 P 06/19/15 47.0 5.40 5.95
STI 150619P00048000 P 06/19/15 48.0 6.30 6.95
STI 150619P00049000 P 06/19/15 49.0 7.35 7.95
STI 150619P00050000 P 06/19/15 50.0 8.40 8.95
STI 150619P00055000 P 06/19/15 55.0 13.40 14.25
STI 150717C00023000 C 07/17/15 23.0 18.20 19.45
STI 150717C00024000 C 07/17/15 24.0 15.90 18.50
STI 150717C00025000 C 07/17/15 25.0 16.20 17.20
STI 150717C00026000 C 07/17/15 26.0 13.90 17.25
STI 150717C00027000 C 07/17/15 27.0 14.20 15.50
STI 150717C00028000 C 07/17/15 28.0 13.30 13.75
STI 150717C00029000 C 07/17/15 29.0 12.30 12.75
STI 150717C00030000 C 07/17/15 30.0 11.30 11.75
STI 150717C00031000 C 07/17/15 31.0 10.30 10.75
STI 150717C00032000 C 07/17/15 32.0 9.35 9.85
STI 150717C00033000 C 07/17/15 33.0 8.35 8.90
STI 150717C00034000 C 07/17/15 34.0 7.35 7.95
STI 150717C00035000 C 07/17/15 35.0 6.35 7.00
STI 150717C00036000 C 07/17/15 36.0 5.40 5.85
STI 150717C00037000 C 07/17/15 37.0 4.45 4.90
STI 150717C00038000 C 07/17/15 38.0 3.75 3.95
STI 150717C00039000 C 07/17/15 39.0 3.00 3.10
STI 150717C00040000 C 07/17/15 40.0 2.25 2.31
STI 150717C00041000 C 07/17/15 41.0 1.58 1.65
STI 150717C00042000 C 07/17/15 42.0 1.05 1.09
STI 150717C00043000 C 07/17/15 43.0 0.65 0.69
STI 150717C00044000 C 07/17/15 44.0 0.37 0.39
STI 150717C00045000 C 07/17/15 45.0 0.18 0.22
STI 150717C00046000 C 07/17/15 46.0 0.08 0.15
STI 150717C00047000 C 07/17/15 47.0 0.03 0.10
STI 150717C00048000 C 07/17/15 48.0 0.02 0.09
STI 150717C00049000 C 07/17/15 49.0 0.01 0.08
STI 150717P00023000 P 07/17/15 23.0 0.00 0.04
STI 150717P00024000 P 07/17/15 24.0 0.00 0.06
STI 150717P00025000 P 07/17/15 25.0 0.00 0.08
STI 150717P00026000 P 07/17/15 26.0 0.01 0.07
STI 150717P00027000 P 07/17/15 27.0 0.01 0.09
STI 150717P00028000 P 07/17/15 28.0 0.02 0.09
STI 150717P00029000 P 07/17/15 29.0 0.02 0.09
STI 150717P00030000 P 07/17/15 30.0 0.03 0.09
STI 150717P00031000 P 07/17/15 31.0 0.05 0.09
STI 150717P00032000 P 07/17/15 32.0 0.06 0.09
STI 150717P00033000 P 07/17/15 33.0 0.07 0.10
STI 150717P00034000 P 07/17/15 34.0 0.10 0.12
STI 150717P00035000 P 07/17/15 35.0 0.13 0.17
STI 150717P00036000 P 07/17/15 36.0 0.18 0.21
STI 150717P00037000 P 07/17/15 37.0 0.26 0.28
STI 150717P00038000 P 07/17/15 38.0 0.37 0.40
STI 150717P00039000 P 07/17/15 39.0 0.54 0.56
STI 150717P00040000 P 07/17/15 40.0 0.78 0.84
STI 150717P00041000 P 07/17/15 41.0 1.12 1.18
STI 150717P00042000 P 07/17/15 42.0 1.58 1.67
STI 150717P00043000 P 07/17/15 43.0 2.17 2.22
STI 150717P00044000 P 07/17/15 44.0 2.88 3.05
STI 150717P00045000 P 07/17/15 45.0 3.70 3.85
STI 150717P00046000 P 07/17/15 46.0 4.55 5.00
STI 150717P00047000 P 07/17/15 47.0 5.40 5.95
STI 150717P00048000 P 07/17/15 48.0 6.30 6.95
STI 150717P00049000 P 07/17/15 49.0 7.30 7.95
STI 151016C00023000 C 10/16/15 23.0 18.00 19.45
STI 151016C00024000 C 10/16/15 24.0 16.05 19.10
STI 151016C00025000 C 10/16/15 25.0 16.30 17.10
STI 151016C00026000 C 10/16/15 26.0 15.30 15.85
STI 151016C00027000 C 10/16/15 27.0 14.30 15.10
STI 151016C00028000 C 10/16/15 28.0 13.30 13.85
STI 151016C00029000 C 10/16/15 29.0 12.35 12.85
STI 151016C00030000 C 10/16/15 30.0 11.30 11.90
STI 151016C00031000 C 10/16/15 31.0 10.35 10.90
STI 151016C00032000 C 10/16/15 32.0 9.40 9.90
STI 151016C00033000 C 10/16/15 33.0 8.40 8.95
STI 151016C00034000 C 10/16/15 34.0 7.45 7.90
STI 151016C00035000 C 10/16/15 35.0 6.75 6.95
STI 151016C00036000 C 10/16/15 36.0 5.85 6.05
STI 151016C00037000 C 10/16/15 37.0 5.05 5.20
STI 151016C00038000 C 10/16/15 38.0 4.20 4.40
STI 151016C00039000 C 10/16/15 39.0 3.50 3.65
STI 151016C00040000 C 10/16/15 40.0 2.83 2.95
STI 151016C00041000 C 10/16/15 41.0 2.23 2.34
STI 151016C00042000 C 10/16/15 42.0 1.71 1.81
STI 151016C00043000 C 10/16/15 43.0 1.28 1.37
STI 151016C00044000 C 10/16/15 44.0 0.92 1.02
STI 151016C00045000 C 10/16/15 45.0 0.65 0.73
STI 151016C00046000 C 10/16/15 46.0 0.44 0.51
STI 151016C00047000 C 10/16/15 47.0 0.28 0.35
STI 151016C00048000 C 10/16/15 48.0 0.18 0.25
STI 151016C00049000 C 10/16/15 49.0 0.11 0.22
STI 151016C00050000 C 10/16/15 50.0 0.06 0.17
STI 151016P00023000 P 10/16/15 23.0 0.04 0.15
STI 151016P00024000 P 10/16/15 24.0 0.05 0.15
STI 151016P00025000 P 10/16/15 25.0 0.06 0.16
STI 151016P00026000 P 10/16/15 26.0 0.07 0.17
STI 151016P00027000 P 10/16/15 27.0 0.09 0.19
STI 151016P00028000 P 10/16/15 28.0 0.11 0.20
STI 151016P00029000 P 10/16/15 29.0 0.13 0.22
STI 151016P00030000 P 10/16/15 30.0 0.15 0.24
STI 151016P00031000 P 10/16/15 31.0 0.18 0.26
STI 151016P00032000 P 10/16/15 32.0 0.22 0.29
STI 151016P00033000 P 10/16/15 33.0 0.27 0.35
STI 151016P00034000 P 10/16/15 34.0 0.34 0.42
STI 151016P00035000 P 10/16/15 35.0 0.43 0.52
STI 151016P00036000 P 10/16/15 36.0 0.60 0.64
STI 151016P00037000 P 10/16/15 37.0 0.76 0.83
STI 151016P00038000 P 10/16/15 38.0 0.97 1.02
STI 151016P00039000 P 10/16/15 39.0 1.23 1.29
STI 151016P00040000 P 10/16/15 40.0 1.55 1.62
STI 151016P00041000 P 10/16/15 41.0 1.95 2.06
STI 151016P00042000 P 10/16/15 42.0 2.43 2.55
STI 151016P00043000 P 10/16/15 43.0 3.00 3.10
STI 151016P00044000 P 10/16/15 44.0 3.65 3.75
STI 151016P00045000 P 10/16/15 45.0 4.35 4.50
STI 151016P00046000 P 10/16/15 46.0 5.15 5.30
STI 151016P00047000 P 10/16/15 47.0 5.95 6.20
STI 151016P00048000 P 10/16/15 48.0 6.80 7.15
STI 151016P00049000 P 10/16/15 49.0 7.75 8.30
STI 151016P00050000 P 10/16/15 50.0 8.75 9.25
STI 160115C00018000 C 01/15/16 18.0 23.20 24.65
STI 160115C00020000 C 01/15/16 20.0 21.30 22.75
STI 160115C00023000 C 01/15/16 23.0 18.20 19.45
STI 160115C00024000 C 01/15/16 24.0 17.30 18.00
STI 160115C00025000 C 01/15/16 25.0 16.20 17.10
STI 160115C00026000 C 01/15/16 26.0 15.30 16.10
STI 160115C00027000 C 01/15/16 27.0 14.30 15.00
STI 160115C00028000 C 01/15/16 28.0 13.20 13.90
STI 160115C00029000 C 01/15/16 29.0 12.35 12.90
STI 160115C00030000 C 01/15/16 30.0 11.30 12.10
STI 160115C00031000 C 01/15/16 31.0 10.40 10.95
STI 160115C00032000 C 01/15/16 32.0 9.45 9.90
STI 160115C00033000 C 01/15/16 33.0 8.50 9.00
STI 160115C00034000 C 01/15/16 34.0 7.80 8.05
STI 160115C00035000 C 01/15/16 35.0 6.95 7.20
STI 160115C00036000 C 01/15/16 36.0 6.10 6.35
STI 160115C00037000 C 01/15/16 37.0 5.35 5.55
STI 160115C00038000 C 01/15/16 38.0 4.60 4.80
STI 160115C00039000 C 01/15/16 39.0 3.95 4.10
STI 160115C00040000 C 01/15/16 40.0 3.25 3.45
STI 160115C00041000 C 01/15/16 41.0 2.70 2.87
STI 160115C00042000 C 01/15/16 42.0 2.23 2.34
STI 160115C00043000 C 01/15/16 43.0 1.78 1.88
STI 160115C00044000 C 01/15/16 44.0 1.34 1.49
STI 160115C00045000 C 01/15/16 45.0 1.08 1.17
STI 160115C00046000 C 01/15/16 46.0 0.79 0.91
STI 160115C00047000 C 01/15/16 47.0 0.60 0.69
STI 160115C00048000 C 01/15/16 48.0 0.45 0.52
STI 160115C00049000 C 01/15/16 49.0 0.32 0.40
STI 160115C00050000 C 01/15/16 50.0 0.21 0.31
STI 160115C00055000 C 01/15/16 55.0 0.02 0.16
STI 160115C00060000 C 01/15/16 60.0 0.00 0.11
STI 160115P00018000 P 01/15/16 18.0 0.05 0.14
STI 160115P00020000 P 01/15/16 20.0 0.07 0.20
STI 160115P00023000 P 01/15/16 23.0 0.11 0.23
STI 160115P00024000 P 01/15/16 24.0 0.13 0.25
STI 160115P00025000 P 01/15/16 25.0 0.15 0.24
STI 160115P00026000 P 01/15/16 26.0 0.18 0.25
STI 160115P00027000 P 01/15/16 27.0 0.20 0.30
STI 160115P00028000 P 01/15/16 28.0 0.23 0.33
STI 160115P00029000 P 01/15/16 29.0 0.27 0.38
STI 160115P00030000 P 01/15/16 30.0 0.31 0.43
STI 160115P00031000 P 01/15/16 31.0 0.37 0.49
STI 160115P00032000 P 01/15/16 32.0 0.44 0.55
STI 160115P00033000 P 01/15/16 33.0 0.53 0.64
STI 160115P00034000 P 01/15/16 34.0 0.65 0.77
STI 160115P00035000 P 01/15/16 35.0 0.80 0.92
STI 160115P00036000 P 01/15/16 36.0 0.99 1.11
STI 160115P00037000 P 01/15/16 37.0 1.24 1.35
STI 160115P00038000 P 01/15/16 38.0 1.49 1.61
STI 160115P00039000 P 01/15/16 39.0 1.81 1.92
STI 160115P00040000 P 01/15/16 40.0 2.18 2.32
STI 160115P00041000 P 01/15/16 41.0 2.61 2.73
STI 160115P00042000 P 01/15/16 42.0 3.10 3.25
STI 160115P00043000 P 01/15/16 43.0 3.65 3.80
STI 160115P00044000 P 01/15/16 44.0 4.25 4.40
STI 160115P00045000 P 01/15/16 45.0 4.90 5.10
STI 160115P00046000 P 01/15/16 46.0 5.65 5.85
STI 160115P00047000 P 01/15/16 47.0 6.45 6.65
STI 160115P00048000 P 01/15/16 48.0 7.25 7.50
STI 160115P00049000 P 01/15/16 49.0 8.15 8.35
STI 160115P00050000 P 01/15/16 50.0 8.85 9.60
STI 160115P00055000 P 01/15/16 55.0 13.70 14.65
STI 160115P00060000 P 01/15/16 60.0 18.10 19.55
STI 170120C00020000 C 01/20/17 20.0 21.25 23.70
STI 170120C00023000 C 01/20/17 23.0 16.20 20.90
STI 170120C00025000 C 01/20/17 25.0 16.25 18.25
STI 170120C00028000 C 01/20/17 28.0 13.30 14.60
STI 170120C00030000 C 01/20/17 30.0 11.65 12.15
STI 170120C00033000 C 01/20/17 33.0 9.20 9.60
STI 170120C00035000 C 01/20/17 35.0 7.70 8.05
STI 170120C00037000 C 01/20/17 37.0 6.30 6.70
STI 170120C00040000 C 01/20/17 40.0 4.50 4.90
STI 170120C00042000 C 01/20/17 42.0 3.55 3.90
STI 170120C00045000 C 01/20/17 45.0 2.32 2.80
STI 170120C00047000 C 01/20/17 47.0 1.71 2.06
STI 170120C00050000 C 01/20/17 50.0 1.05 1.37
STI 170120C00055000 C 01/20/17 55.0 0.40 0.64
STI 170120P00020000 P 01/20/17 20.0 0.22 0.38
STI 170120P00023000 P 01/20/17 23.0 0.35 0.54
STI 170120P00025000 P 01/20/17 25.0 0.47 0.67
STI 170120P00028000 P 01/20/17 28.0 0.74 0.97
STI 170120P00030000 P 01/20/17 30.0 1.00 1.25
STI 170120P00033000 P 01/20/17 33.0 1.59 1.83
STI 170120P00035000 P 01/20/17 35.0 2.11 2.35
STI 170120P00037000 P 01/20/17 37.0 2.61 2.97
STI 170120P00040000 P 01/20/17 40.0 3.90 4.25
STI 170120P00042000 P 01/20/17 42.0 4.90 5.15
STI 170120P00045000 P 01/20/17 45.0 6.65 7.05
STI 170120P00047000 P 01/20/17 47.0 8.00 8.40
STI 170120P00050000 P 01/20/17 50.0 10.30 10.70
STI 170120P00055000 P 01/20/17 55.0 14.55 14.95

OPRA data is delayed 15 minutes.