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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 141220C00027000 C 12/20/14 27.0 14.20 15.70
STI 141220C00028000 C 12/20/14 28.0 13.20 14.70
STI 141220C00029000 C 12/20/14 29.0 11.90 13.80
STI 141220C00030000 C 12/20/14 30.0 10.90 12.70
STI 141220C00031000 C 12/20/14 31.0 10.15 11.65
STI 141220C00032000 C 12/20/14 32.0 9.15 10.20
STI 141220C00033000 C 12/20/14 33.0 8.45 9.20
STI 141220C00034000 C 12/20/14 34.0 7.45 8.20
STI 141220C00035000 C 12/20/14 35.0 6.45 7.20
STI 141220C00036000 C 12/20/14 36.0 5.45 6.20
STI 141220C00037000 C 12/20/14 37.0 4.60 5.15
STI 141220C00038000 C 12/20/14 38.0 3.60 4.15
STI 141220C00039000 C 12/20/14 39.0 2.89 3.15
STI 141220C00040000 C 12/20/14 40.0 1.63 2.09
STI 141220C00041000 C 12/20/14 41.0 0.89 1.15
STI 141220C00042000 C 12/20/14 42.0 0.00 0.15
STI 141220C00043000 C 12/20/14 43.0 0.00 0.05
STI 141220C00044000 C 12/20/14 44.0 0.00 0.13
STI 141220C00045000 C 12/20/14 45.0 0.00 0.13
STI 141220C00046000 C 12/20/14 46.0 0.00 0.14
STI 141220C00047000 C 12/20/14 47.0 0.00 0.13
STI 141220P00027000 P 12/20/14 27.0 0.00 0.14
STI 141220P00028000 P 12/20/14 28.0 0.00 0.14
STI 141220P00029000 P 12/20/14 29.0 0.00 0.13
STI 141220P00030000 P 12/20/14 30.0 0.00 0.14
STI 141220P00031000 P 12/20/14 31.0 0.00 0.13
STI 141220P00032000 P 12/20/14 32.0 0.00 0.13
STI 141220P00033000 P 12/20/14 33.0 0.00 0.14
STI 141220P00034000 P 12/20/14 34.0 0.00 0.13
STI 141220P00035000 P 12/20/14 35.0 0.00 0.13
STI 141220P00036000 P 12/20/14 36.0 0.00 0.14
STI 141220P00037000 P 12/20/14 37.0 0.00 0.13
STI 141220P00038000 P 12/20/14 38.0 0.00 0.13
STI 141220P00039000 P 12/20/14 39.0 0.00 0.13
STI 141220P00040000 P 12/20/14 40.0 0.00 0.05
STI 141220P00041000 P 12/20/14 41.0 0.00 0.08
STI 141220P00042000 P 12/20/14 42.0 0.00 0.18
STI 141220P00043000 P 12/20/14 43.0 0.83 1.12
STI 141220P00044000 P 12/20/14 44.0 1.81 2.42
STI 141220P00045000 P 12/20/14 45.0 2.80 3.40
STI 141220P00046000 P 12/20/14 46.0 3.60 4.40
STI 141220P00047000 P 12/20/14 47.0 4.75 5.40
STI 150117C00015000 C 01/17/15 15.0 26.00 27.90
STI 150117C00018000 C 01/17/15 18.0 22.20 25.65
STI 150117C00019000 C 01/17/15 19.0 21.20 23.90
STI 150117C00020000 C 01/17/15 20.0 20.20 22.90
STI 150117C00021000 C 01/17/15 21.0 19.20 22.30
STI 150117C00023000 C 01/17/15 23.0 18.20 19.15
STI 150117C00024000 C 01/17/15 24.0 17.20 18.70
STI 150117C00025000 C 01/17/15 25.0 16.15 17.55
STI 150117C00026000 C 01/17/15 26.0 15.15 16.20
STI 150117C00027000 C 01/17/15 27.0 14.15 15.65
STI 150117C00028000 C 01/17/15 28.0 13.15 14.65
STI 150117C00029000 C 01/17/15 29.0 12.65 13.30
STI 150117C00030000 C 01/17/15 30.0 11.65 12.20
STI 150117C00031000 C 01/17/15 31.0 10.65 11.20
STI 150117C00032000 C 01/17/15 32.0 9.65 10.20
STI 150117C00033000 C 01/17/15 33.0 8.65 9.20
STI 150117C00034000 C 01/17/15 34.0 7.55 8.20
STI 150117C00035000 C 01/17/15 35.0 6.90 7.25
STI 150117C00036000 C 01/17/15 36.0 5.90 6.25
STI 150117C00037000 C 01/17/15 37.0 4.90 5.25
STI 150117C00038000 C 01/17/15 38.0 3.95 4.30
STI 150117C00039000 C 01/17/15 39.0 2.98 3.35
STI 150117C00040000 C 01/17/15 40.0 2.19 2.44
STI 150117C00041000 C 01/17/15 41.0 1.41 1.49
STI 150117C00042000 C 01/17/15 42.0 0.83 0.87
STI 150117C00043000 C 01/17/15 43.0 0.42 0.45
STI 150117C00044000 C 01/17/15 44.0 0.18 0.22
STI 150117C00045000 C 01/17/15 45.0 0.02 0.21
STI 150117C00046000 C 01/17/15 46.0 0.00 0.16
STI 150117C00047000 C 01/17/15 47.0 0.00 0.15
STI 150117C00048000 C 01/17/15 48.0 0.00 0.14
STI 150117C00049000 C 01/17/15 49.0 0.00 0.14
STI 150117C00050000 C 01/17/15 50.0 0.00 0.13
STI 150117P00015000 P 01/17/15 15.0 0.00 0.03
STI 150117P00018000 P 01/17/15 18.0 0.00 0.02
STI 150117P00019000 P 01/17/15 19.0 0.00 0.03
STI 150117P00020000 P 01/17/15 20.0 0.00 0.02
STI 150117P00021000 P 01/17/15 21.0 0.00 0.02
STI 150117P00023000 P 01/17/15 23.0 0.00 0.02
STI 150117P00024000 P 01/17/15 24.0 0.00 0.02
STI 150117P00025000 P 01/17/15 25.0 0.00 0.03
STI 150117P00026000 P 01/17/15 26.0 0.00 0.03
STI 150117P00027000 P 01/17/15 27.0 0.00 0.03
STI 150117P00028000 P 01/17/15 28.0 0.00 0.04
STI 150117P00029000 P 01/17/15 29.0 0.00 0.05
STI 150117P00030000 P 01/17/15 30.0 0.00 0.05
STI 150117P00031000 P 01/17/15 31.0 0.00 0.10
STI 150117P00032000 P 01/17/15 32.0 0.00 0.13
STI 150117P00033000 P 01/17/15 33.0 0.00 0.11
STI 150117P00034000 P 01/17/15 34.0 0.00 0.13
STI 150117P00035000 P 01/17/15 35.0 0.00 0.11
STI 150117P00036000 P 01/17/15 36.0 0.01 0.20
STI 150117P00037000 P 01/17/15 37.0 0.02 0.15
STI 150117P00038000 P 01/17/15 38.0 0.06 0.25
STI 150117P00039000 P 01/17/15 39.0 0.13 0.20
STI 150117P00040000 P 01/17/15 40.0 0.29 0.33
STI 150117P00041000 P 01/17/15 41.0 0.51 0.55
STI 150117P00042000 P 01/17/15 42.0 0.89 0.93
STI 150117P00043000 P 01/17/15 43.0 1.47 1.77
STI 150117P00044000 P 01/17/15 44.0 2.07 2.56
STI 150117P00045000 P 01/17/15 45.0 2.95 3.50
STI 150117P00046000 P 01/17/15 46.0 3.85 4.45
STI 150117P00047000 P 01/17/15 47.0 4.85 5.45
STI 150117P00048000 P 01/17/15 48.0 5.80 6.40
STI 150117P00049000 P 01/17/15 49.0 6.65 7.55
STI 150117P00050000 P 01/17/15 50.0 7.65 8.55
STI 150417C00019000 C 04/17/15 19.0 21.95 23.85
STI 150417C00020000 C 04/17/15 20.0 20.95 22.85
STI 150417C00021000 C 04/17/15 21.0 20.05 22.05
STI 150417C00023000 C 04/17/15 23.0 18.25 19.35
STI 150417C00024000 C 04/17/15 24.0 17.25 18.65
STI 150417C00025000 C 04/17/15 25.0 16.20 17.35
STI 150417C00026000 C 04/17/15 26.0 15.20 16.35
STI 150417C00027000 C 04/17/15 27.0 14.20 15.35
STI 150417C00028000 C 04/17/15 28.0 13.20 14.35
STI 150417C00029000 C 04/17/15 29.0 12.30 13.35
STI 150417C00030000 C 04/17/15 30.0 11.25 12.35
STI 150417C00031000 C 04/17/15 31.0 10.25 11.30
STI 150417C00032000 C 04/17/15 32.0 9.60 10.35
STI 150417C00033000 C 04/17/15 33.0 8.65 9.40
STI 150417C00034000 C 04/17/15 34.0 7.75 8.45
STI 150417C00035000 C 04/17/15 35.0 6.80 7.45
STI 150417C00036000 C 04/17/15 36.0 5.70 6.65
STI 150417C00037000 C 04/17/15 37.0 5.00 5.65
STI 150417C00038000 C 04/17/15 38.0 4.10 4.80
STI 150417C00039000 C 04/17/15 39.0 3.65 4.00
STI 150417C00040000 C 04/17/15 40.0 2.96 3.20
STI 150417C00041000 C 04/17/15 41.0 2.33 2.56
STI 150417C00042000 C 04/17/15 42.0 1.77 1.90
STI 150417C00043000 C 04/17/15 43.0 1.31 1.46
STI 150417C00044000 C 04/17/15 44.0 0.95 1.05
STI 150417C00045000 C 04/17/15 45.0 0.66 0.87
STI 150417C00046000 C 04/17/15 46.0 0.46 0.54
STI 150417C00047000 C 04/17/15 47.0 0.17 0.53
STI 150417C00048000 C 04/17/15 48.0 0.09 0.39
STI 150417C00049000 C 04/17/15 49.0 0.04 0.31
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 0.06
STI 150417P00023000 P 04/17/15 23.0 0.00 0.16
STI 150417P00024000 P 04/17/15 24.0 0.00 0.22
STI 150417P00025000 P 04/17/15 25.0 0.00 0.23
STI 150417P00026000 P 04/17/15 26.0 0.00 0.24
STI 150417P00027000 P 04/17/15 27.0 0.00 0.25
STI 150417P00028000 P 04/17/15 28.0 0.01 0.26
STI 150417P00029000 P 04/17/15 29.0 0.00 0.50
STI 150417P00030000 P 04/17/15 30.0 0.02 0.50
STI 150417P00031000 P 04/17/15 31.0 0.05 0.30
STI 150417P00032000 P 04/17/15 32.0 0.07 0.30
STI 150417P00033000 P 04/17/15 33.0 0.11 0.27
STI 150417P00034000 P 04/17/15 34.0 0.16 0.30
STI 150417P00035000 P 04/17/15 35.0 0.28 0.45
STI 150417P00036000 P 04/17/15 36.0 0.32 0.58
STI 150417P00037000 P 04/17/15 37.0 0.52 0.70
STI 150417P00038000 P 04/17/15 38.0 0.68 0.79
STI 150417P00039000 P 04/17/15 39.0 0.88 0.97
STI 150417P00040000 P 04/17/15 40.0 1.15 1.26
STI 150417P00041000 P 04/17/15 41.0 1.50 1.62
STI 150417P00042000 P 04/17/15 42.0 1.95 2.06
STI 150417P00043000 P 04/17/15 43.0 2.50 2.68
STI 150417P00044000 P 04/17/15 44.0 3.15 3.30
STI 150417P00045000 P 04/17/15 45.0 3.70 4.30
STI 150417P00046000 P 04/17/15 46.0 4.45 5.10
STI 150417P00047000 P 04/17/15 47.0 5.30 5.95
STI 150417P00048000 P 04/17/15 48.0 6.10 7.05
STI 150417P00049000 P 04/17/15 49.0 7.00 7.95
STI 150717C00026000 C 07/17/15 26.0 15.30 16.90
STI 150717C00027000 C 07/17/15 27.0 14.25 15.75
STI 150717C00028000 C 07/17/15 28.0 13.25 14.75
STI 150717C00029000 C 07/17/15 29.0 12.35 13.95
STI 150717C00030000 C 07/17/15 30.0 11.30 12.80
STI 150717C00031000 C 07/17/15 31.0 10.35 11.85
STI 150717C00032000 C 07/17/15 32.0 9.70 10.55
STI 150717C00033000 C 07/17/15 33.0 8.65 9.60
STI 150717C00034000 C 07/17/15 34.0 7.70 8.70
STI 150717C00035000 C 07/17/15 35.0 6.80 7.80
STI 150717C00036000 C 07/17/15 36.0 5.95 6.95
STI 150717C00037000 C 07/17/15 37.0 5.45 6.05
STI 150717C00038000 C 07/17/15 38.0 4.45 5.25
STI 150717C00039000 C 07/17/15 39.0 4.10 4.55
STI 150717C00040000 C 07/17/15 40.0 3.40 3.80
STI 150717C00041000 C 07/17/15 41.0 2.67 3.25
STI 150717C00042000 C 07/17/15 42.0 2.32 2.76
STI 150717C00043000 C 07/17/15 43.0 1.71 2.14
STI 150717C00044000 C 07/17/15 44.0 1.28 1.67
STI 150717C00045000 C 07/17/15 45.0 0.96 1.39
STI 150717C00046000 C 07/17/15 46.0 0.67 1.04
STI 150717C00047000 C 07/17/15 47.0 0.46 0.84
STI 150717C00048000 C 07/17/15 48.0 0.29 0.75
STI 150717C00049000 C 07/17/15 49.0 0.16 0.61
STI 150717P00026000 P 07/17/15 26.0 0.02 0.35
STI 150717P00027000 P 07/17/15 27.0 0.00 0.50
STI 150717P00028000 P 07/17/15 28.0 0.00 0.30
STI 150717P00029000 P 07/17/15 29.0 0.08 0.50
STI 150717P00030000 P 07/17/15 30.0 0.04 0.50
STI 150717P00031000 P 07/17/15 31.0 0.10 0.54
STI 150717P00032000 P 07/17/15 32.0 0.23 0.60
STI 150717P00033000 P 07/17/15 33.0 0.29 0.68
STI 150717P00034000 P 07/17/15 34.0 0.39 0.78
STI 150717P00035000 P 07/17/15 35.0 0.49 0.91
STI 150717P00036000 P 07/17/15 36.0 0.69 1.07
STI 150717P00037000 P 07/17/15 37.0 0.87 1.28
STI 150717P00038000 P 07/17/15 38.0 1.13 1.52
STI 150717P00039000 P 07/17/15 39.0 1.41 1.82
STI 150717P00040000 P 07/17/15 40.0 1.75 2.18
STI 150717P00041000 P 07/17/15 41.0 2.03 2.80
STI 150717P00042000 P 07/17/15 42.0 2.45 2.95
STI 150717P00043000 P 07/17/15 43.0 3.15 3.40
STI 150717P00044000 P 07/17/15 44.0 3.75 4.05
STI 150717P00045000 P 07/17/15 45.0 4.30 4.85
STI 150717P00046000 P 07/17/15 46.0 5.00 5.80
STI 150717P00047000 P 07/17/15 47.0 5.80 6.60
STI 150717P00048000 P 07/17/15 48.0 6.55 7.50
STI 150717P00049000 P 07/17/15 49.0 7.40 8.35
STI 160115C00018000 C 01/15/16 18.0 21.85 26.10
STI 160115C00020000 C 01/15/16 20.0 20.05 24.05
STI 160115C00023000 C 01/15/16 23.0 17.50 20.50
STI 160115C00025000 C 01/15/16 25.0 15.35 18.55
STI 160115C00028000 C 01/15/16 28.0 12.45 15.65
STI 160115C00030000 C 01/15/16 30.0 10.55 13.75
STI 160115C00032000 C 01/15/16 32.0 9.65 10.75
STI 160115C00035000 C 01/15/16 35.0 6.95 8.50
STI 160115C00037000 C 01/15/16 37.0 5.85 7.10
STI 160115C00040000 C 01/15/16 40.0 4.00 4.55
STI 160115C00042000 C 01/15/16 42.0 2.45 3.80
STI 160115C00045000 C 01/15/16 45.0 1.92 2.11
STI 160115C00047000 C 01/15/16 47.0 0.94 1.83
STI 160115C00050000 C 01/15/16 50.0 0.31 1.24
STI 160115C00055000 C 01/15/16 55.0 0.06 1.00
STI 160115C00060000 C 01/15/16 60.0 0.00 0.75
STI 160115P00018000 P 01/15/16 18.0 0.00 0.43
STI 160115P00020000 P 01/15/16 20.0 0.00 0.46
STI 160115P00023000 P 01/15/16 23.0 0.00 0.53
STI 160115P00025000 P 01/15/16 25.0 0.00 1.00
STI 160115P00028000 P 01/15/16 28.0 0.08 1.00
STI 160115P00030000 P 01/15/16 30.0 0.15 0.86
STI 160115P00032000 P 01/15/16 32.0 0.61 1.18
STI 160115P00035000 P 01/15/16 35.0 1.08 1.81
STI 160115P00037000 P 01/15/16 37.0 1.47 2.36
STI 160115P00040000 P 01/15/16 40.0 2.25 3.75
STI 160115P00042000 P 01/15/16 42.0 3.30 4.20
STI 160115P00045000 P 01/15/16 45.0 5.20 5.85
STI 160115P00047000 P 01/15/16 47.0 6.40 8.10
STI 160115P00050000 P 01/15/16 50.0 8.70 10.50
STI 160115P00055000 P 01/15/16 55.0 12.35 15.55
STI 160115P00060000 P 01/15/16 60.0 17.15 20.35
STI 170120C00020000 C 01/20/17 20.0 19.60 24.05
STI 170120C00023000 C 01/20/17 23.0 17.35 20.55
STI 170120C00025000 C 01/20/17 25.0 15.45 18.65
STI 170120C00028000 C 01/20/17 28.0 12.70 15.90
STI 170120C00030000 C 01/20/17 30.0 11.45 13.75
STI 170120C00033000 C 01/20/17 33.0 9.20 10.95
STI 170120C00035000 C 01/20/17 35.0 7.80 9.45
STI 170120C00037000 C 01/20/17 37.0 6.55 8.15
STI 170120C00040000 C 01/20/17 40.0 4.85 6.20
STI 170120C00042000 C 01/20/17 42.0 4.00 5.15
STI 170120C00045000 C 01/20/17 45.0 2.80 3.75
STI 170120C00047000 C 01/20/17 47.0 2.10 3.10
STI 170120C00050000 C 01/20/17 50.0 1.33 2.33
STI 170120C00055000 C 01/20/17 55.0 0.71 1.45
STI 170120P00020000 P 01/20/17 20.0 0.30 1.00
STI 170120P00023000 P 01/20/17 23.0 0.40 1.08
STI 170120P00025000 P 01/20/17 25.0 0.60 1.28
STI 170120P00028000 P 01/20/17 28.0 1.05 1.68
STI 170120P00030000 P 01/20/17 30.0 1.17 2.02
STI 170120P00033000 P 01/20/17 33.0 1.74 2.70
STI 170120P00035000 P 01/20/17 35.0 2.25 3.30
STI 170120P00037000 P 01/20/17 37.0 2.91 4.25
STI 170120P00040000 P 01/20/17 40.0 4.05 5.55
STI 170120P00042000 P 01/20/17 42.0 5.05 6.25
STI 170120P00045000 P 01/20/17 45.0 6.55 8.50
STI 170120P00047000 P 01/20/17 47.0 7.85 9.80
STI 170120P00050000 P 01/20/17 50.0 10.05 12.00
STI 170120P00055000 P 01/20/17 55.0 13.45 16.55

OPRA data is delayed 15 minutes.