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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 141122C00028000 C 11/22/14 28.0 7.75 8.75
STI 141122C00029000 C 11/22/14 29.0 6.75 7.75
STI 141122C00030000 C 11/22/14 30.0 5.80 6.75
STI 141122C00031000 C 11/22/14 31.0 4.85 5.80
STI 141122C00032000 C 11/22/14 32.0 3.90 4.80
STI 141122C00033000 C 11/22/14 33.0 3.00 3.85
STI 141122C00034000 C 11/22/14 34.0 2.59 2.83
STI 141122C00035000 C 11/22/14 35.0 1.88 1.96
STI 141122C00036000 C 11/22/14 36.0 1.19 1.25
STI 141122C00037000 C 11/22/14 37.0 0.66 0.71
STI 141122C00038000 C 11/22/14 38.0 0.32 0.33
STI 141122C00039000 C 11/22/14 39.0 0.12 0.16
STI 141122C00040000 C 11/22/14 40.0 0.02 0.16
STI 141122C00041000 C 11/22/14 41.0 0.00 0.16
STI 141122C00042000 C 11/22/14 42.0 0.00 0.10
STI 141122C00043000 C 11/22/14 43.0 0.00 0.14
STI 141122C00044000 C 11/22/14 44.0 0.00 0.14
STI 141122C00045000 C 11/22/14 45.0 0.00 0.12
STI 141122C00046000 C 11/22/14 46.0 0.00 0.12
STI 141122C00047000 C 11/22/14 47.0 0.00 0.10
STI 141122C00048000 C 11/22/14 48.0 0.00 0.09
STI 141122P00028000 P 11/22/14 28.0 0.01 0.16
STI 141122P00029000 P 11/22/14 29.0 0.03 0.17
STI 141122P00030000 P 11/22/14 30.0 0.05 0.14
STI 141122P00031000 P 11/22/14 31.0 0.07 0.17
STI 141122P00032000 P 11/22/14 32.0 0.09 0.20
STI 141122P00033000 P 11/22/14 33.0 0.16 0.28
STI 141122P00034000 P 11/22/14 34.0 0.25 0.29
STI 141122P00035000 P 11/22/14 35.0 0.42 0.49
STI 141122P00036000 P 11/22/14 36.0 0.70 0.81
STI 141122P00037000 P 11/22/14 37.0 1.16 1.29
STI 141122P00038000 P 11/22/14 38.0 1.79 2.24
STI 141122P00039000 P 11/22/14 39.0 2.53 3.45
STI 141122P00040000 P 11/22/14 40.0 3.40 4.20
STI 141122P00041000 P 11/22/14 41.0 4.30 5.35
STI 141122P00042000 P 11/22/14 42.0 5.35 6.35
STI 141122P00043000 P 11/22/14 43.0 6.30 7.35
STI 141122P00044000 P 11/22/14 44.0 7.30 8.35
STI 141122P00045000 P 11/22/14 45.0 8.25 9.35
STI 141122P00046000 P 11/22/14 46.0 8.90 10.55
STI 141122P00047000 P 11/22/14 47.0 10.30 11.10
STI 141122P00048000 P 11/22/14 48.0 11.30 12.10
STI 141220C00027000 C 12/20/14 27.0 8.70 9.75
STI 141220C00028000 C 12/20/14 28.0 7.60 8.75
STI 141220C00029000 C 12/20/14 29.0 6.75 7.80
STI 141220C00030000 C 12/20/14 30.0 5.80 6.80
STI 141220C00031000 C 12/20/14 31.0 4.95 5.85
STI 141220C00032000 C 12/20/14 32.0 4.05 4.90
STI 141220C00033000 C 12/20/14 33.0 3.60 3.90
STI 141220C00034000 C 12/20/14 34.0 2.80 2.95
STI 141220C00035000 C 12/20/14 35.0 2.01 2.32
STI 141220C00036000 C 12/20/14 36.0 1.37 1.58
STI 141220C00037000 C 12/20/14 37.0 0.91 1.05
STI 141220C00038000 C 12/20/14 38.0 0.54 0.68
STI 141220C00039000 C 12/20/14 39.0 0.31 0.38
STI 141220C00040000 C 12/20/14 40.0 0.13 0.25
STI 141220C00041000 C 12/20/14 41.0 0.07 0.15
STI 141220C00042000 C 12/20/14 42.0 0.03 0.18
STI 141220C00043000 C 12/20/14 43.0 0.00 0.15
STI 141220P00027000 P 12/20/14 27.0 0.07 0.24
STI 141220P00028000 P 12/20/14 28.0 0.08 0.25
STI 141220P00029000 P 12/20/14 29.0 0.12 0.27
STI 141220P00030000 P 12/20/14 30.0 0.16 0.27
STI 141220P00031000 P 12/20/14 31.0 0.19 0.37
STI 141220P00032000 P 12/20/14 32.0 0.26 0.35
STI 141220P00033000 P 12/20/14 33.0 0.37 0.46
STI 141220P00034000 P 12/20/14 34.0 0.52 0.61
STI 141220P00035000 P 12/20/14 35.0 0.77 0.85
STI 141220P00036000 P 12/20/14 36.0 1.13 1.22
STI 141220P00037000 P 12/20/14 37.0 1.61 1.80
STI 141220P00038000 P 12/20/14 38.0 2.25 2.42
STI 141220P00039000 P 12/20/14 39.0 2.95 3.35
STI 141220P00040000 P 12/20/14 40.0 3.75 4.30
STI 141220P00041000 P 12/20/14 41.0 4.60 5.10
STI 141220P00042000 P 12/20/14 42.0 5.55 6.10
STI 141220P00043000 P 12/20/14 43.0 6.55 7.10
STI 150117C00015000 C 01/17/15 15.0 20.15 22.00
STI 150117C00018000 C 01/17/15 18.0 16.65 19.95
STI 150117C00019000 C 01/17/15 19.0 15.65 18.90
STI 150117C00020000 C 01/17/15 20.0 15.30 16.70
STI 150117C00021000 C 01/17/15 21.0 14.05 16.15
STI 150117C00023000 C 01/17/15 23.0 12.35 13.80
STI 150117C00024000 C 01/17/15 24.0 11.35 12.80
STI 150117C00025000 C 01/17/15 25.0 10.55 11.80
STI 150117C00026000 C 01/17/15 26.0 9.45 10.85
STI 150117C00027000 C 01/17/15 27.0 8.75 9.75
STI 150117C00028000 C 01/17/15 28.0 7.75 8.85
STI 150117C00029000 C 01/17/15 29.0 6.80 7.80
STI 150117C00030000 C 01/17/15 30.0 5.85 6.85
STI 150117C00031000 C 01/17/15 31.0 5.00 5.90
STI 150117C00032000 C 01/17/15 32.0 4.15 5.00
STI 150117C00033000 C 01/17/15 33.0 3.80 4.00
STI 150117C00034000 C 01/17/15 34.0 2.93 3.30
STI 150117C00035000 C 01/17/15 35.0 2.33 2.44
STI 150117C00036000 C 01/17/15 36.0 1.70 1.82
STI 150117C00037000 C 01/17/15 37.0 1.22 1.30
STI 150117C00038000 C 01/17/15 38.0 0.81 0.89
STI 150117C00039000 C 01/17/15 39.0 0.52 0.60
STI 150117C00040000 C 01/17/15 40.0 0.34 0.38
STI 150117C00041000 C 01/17/15 41.0 0.18 0.26
STI 150117C00042000 C 01/17/15 42.0 0.09 0.24
STI 150117C00043000 C 01/17/15 43.0 0.10 0.12
STI 150117C00044000 C 01/17/15 44.0 0.02 0.13
STI 150117C00045000 C 01/17/15 45.0 0.02 0.14
STI 150117C00046000 C 01/17/15 46.0 0.01 0.12
STI 150117C00047000 C 01/17/15 47.0 0.00 0.17
STI 150117C00048000 C 01/17/15 48.0 0.00 0.17
STI 150117C00049000 C 01/17/15 49.0 0.00 0.15
STI 150117C00050000 C 01/17/15 50.0 0.00 0.15
STI 150117P00015000 P 01/17/15 15.0 0.01 0.05
STI 150117P00018000 P 01/17/15 18.0 0.02 0.08
STI 150117P00019000 P 01/17/15 19.0 0.02 0.16
STI 150117P00020000 P 01/17/15 20.0 0.02 0.21
STI 150117P00021000 P 01/17/15 21.0 0.02 0.16
STI 150117P00023000 P 01/17/15 23.0 0.04 0.22
STI 150117P00024000 P 01/17/15 24.0 0.05 0.23
STI 150117P00025000 P 01/17/15 25.0 0.07 0.19
STI 150117P00026000 P 01/17/15 26.0 0.09 0.27
STI 150117P00027000 P 01/17/15 27.0 0.11 0.22
STI 150117P00028000 P 01/17/15 28.0 0.15 0.32
STI 150117P00029000 P 01/17/15 29.0 0.19 0.36
STI 150117P00030000 P 01/17/15 30.0 0.24 0.32
STI 150117P00031000 P 01/17/15 31.0 0.32 0.46
STI 150117P00032000 P 01/17/15 32.0 0.42 0.48
STI 150117P00033000 P 01/17/15 33.0 0.56 0.68
STI 150117P00034000 P 01/17/15 34.0 0.77 0.83
STI 150117P00035000 P 01/17/15 35.0 1.05 1.22
STI 150117P00036000 P 01/17/15 36.0 1.43 1.53
STI 150117P00037000 P 01/17/15 37.0 1.93 2.06
STI 150117P00038000 P 01/17/15 38.0 2.52 3.00
STI 150117P00039000 P 01/17/15 39.0 3.10 3.40
STI 150117P00040000 P 01/17/15 40.0 3.95 4.35
STI 150117P00041000 P 01/17/15 41.0 4.75 5.30
STI 150117P00042000 P 01/17/15 42.0 5.60 6.65
STI 150117P00043000 P 01/17/15 43.0 6.55 7.60
STI 150117P00044000 P 01/17/15 44.0 7.55 8.55
STI 150117P00045000 P 01/17/15 45.0 8.50 9.55
STI 150117P00046000 P 01/17/15 46.0 9.35 10.65
STI 150117P00047000 P 01/17/15 47.0 10.50 11.30
STI 150117P00048000 P 01/17/15 48.0 11.45 12.30
STI 150117P00049000 P 01/17/15 49.0 11.65 14.15
STI 150117P00050000 P 01/17/15 50.0 13.25 14.90
STI 150417C00019000 C 04/17/15 19.0 16.30 17.75
STI 150417C00020000 C 04/17/15 20.0 15.30 16.75
STI 150417C00021000 C 04/17/15 21.0 14.30 15.75
STI 150417C00023000 C 04/17/15 23.0 12.20 13.75
STI 150417C00024000 C 04/17/15 24.0 11.30 12.80
STI 150417C00025000 C 04/17/15 25.0 10.40 11.80
STI 150417C00026000 C 04/17/15 26.0 9.65 11.65
STI 150417C00027000 C 04/17/15 27.0 8.80 10.00
STI 150417C00028000 C 04/17/15 28.0 7.90 8.90
STI 150417C00029000 C 04/17/15 29.0 7.00 8.00
STI 150417C00030000 C 04/17/15 30.0 6.10 7.05
STI 150417C00031000 C 04/17/15 31.0 5.85 6.00
STI 150417C00032000 C 04/17/15 32.0 4.95 5.20
STI 150417C00033000 C 04/17/15 33.0 4.00 4.45
STI 150417C00034000 C 04/17/15 34.0 3.35 3.70
STI 150417C00035000 C 04/17/15 35.0 2.78 3.05
STI 150417C00036000 C 04/17/15 36.0 2.11 2.47
STI 150417C00037000 C 04/17/15 37.0 1.68 1.99
STI 150417C00038000 C 04/17/15 38.0 1.40 1.51
STI 150417C00039000 C 04/17/15 39.0 0.97 1.27
STI 150417C00040000 C 04/17/15 40.0 0.68 0.92
STI 150417C00041000 C 04/17/15 41.0 0.61 0.73
STI 150417C00042000 C 04/17/15 42.0 0.29 0.64
STI 150417C00043000 C 04/17/15 43.0 0.20 0.50
STI 150417C00044000 C 04/17/15 44.0 0.12 0.40
STI 150417C00045000 C 04/17/15 45.0 0.08 0.31
STI 150417C00046000 C 04/17/15 46.0 0.06 0.25
STI 150417C00047000 C 04/17/15 47.0 0.02 0.25
STI 150417C00048000 C 04/17/15 48.0 0.01 0.25
STI 150417C00049000 C 04/17/15 49.0 0.01 0.24
STI 150417P00019000 P 04/17/15 19.0 0.03 0.24
STI 150417P00020000 P 04/17/15 20.0 0.02 0.25
STI 150417P00021000 P 04/17/15 21.0 0.04 0.25
STI 150417P00023000 P 04/17/15 23.0 0.09 0.27
STI 150417P00024000 P 04/17/15 24.0 0.13 0.30
STI 150417P00025000 P 04/17/15 25.0 0.18 0.34
STI 150417P00026000 P 04/17/15 26.0 0.22 0.41
STI 150417P00027000 P 04/17/15 27.0 0.28 0.48
STI 150417P00028000 P 04/17/15 28.0 0.36 0.57
STI 150417P00029000 P 04/17/15 29.0 0.46 0.65
STI 150417P00030000 P 04/17/15 30.0 0.57 0.65
STI 150417P00031000 P 04/17/15 31.0 0.72 0.96
STI 150417P00032000 P 04/17/15 32.0 0.90 1.01
STI 150417P00033000 P 04/17/15 33.0 1.14 1.54
STI 150417P00034000 P 04/17/15 34.0 1.41 1.64
STI 150417P00035000 P 04/17/15 35.0 1.76 1.95
STI 150417P00036000 P 04/17/15 36.0 2.19 2.29
STI 150417P00037000 P 04/17/15 37.0 2.70 2.86
STI 150417P00038000 P 04/17/15 38.0 3.25 3.50
STI 150417P00039000 P 04/17/15 39.0 3.85 4.50
STI 150417P00040000 P 04/17/15 40.0 4.60 5.25
STI 150417P00041000 P 04/17/15 41.0 5.40 6.05
STI 150417P00042000 P 04/17/15 42.0 6.15 7.10
STI 150417P00043000 P 04/17/15 43.0 7.00 8.00
STI 150417P00044000 P 04/17/15 44.0 7.90 8.90
STI 150417P00045000 P 04/17/15 45.0 8.75 9.85
STI 150417P00046000 P 04/17/15 46.0 9.75 10.95
STI 150417P00047000 P 04/17/15 47.0 10.75 12.25
STI 150417P00048000 P 04/17/15 48.0 11.50 13.20
STI 150417P00049000 P 04/17/15 49.0 12.65 14.05
STI 160115C00018000 C 01/15/16 18.0 16.40 19.35
STI 160115C00020000 C 01/15/16 20.0 14.60 17.55
STI 160115C00023000 C 01/15/16 23.0 12.20 14.60
STI 160115C00025000 C 01/15/16 25.0 10.35 13.20
STI 160115C00028000 C 01/15/16 28.0 8.10 9.30
STI 160115C00030000 C 01/15/16 30.0 7.00 7.75
STI 160115C00032000 C 01/15/16 32.0 5.15 6.30
STI 160115C00035000 C 01/15/16 35.0 3.50 4.45
STI 160115C00037000 C 01/15/16 37.0 2.66 3.30
STI 160115C00040000 C 01/15/16 40.0 1.84 2.16
STI 160115C00042000 C 01/15/16 42.0 1.27 1.65
STI 160115C00045000 C 01/15/16 45.0 0.58 1.07
STI 160115C00047000 C 01/15/16 47.0 0.33 0.82
STI 160115C00050000 C 01/15/16 50.0 0.32 0.60
STI 160115C00055000 C 01/15/16 55.0 0.01 0.50
STI 160115C00060000 C 01/15/16 60.0 0.00 0.46
STI 160115P00018000 P 01/15/16 18.0 0.00 0.50
STI 160115P00020000 P 01/15/16 20.0 0.05 0.55
STI 160115P00023000 P 01/15/16 23.0 0.26 0.76
STI 160115P00025000 P 01/15/16 25.0 0.47 0.97
STI 160115P00028000 P 01/15/16 28.0 1.04 1.45
STI 160115P00030000 P 01/15/16 30.0 1.44 1.85
STI 160115P00032000 P 01/15/16 32.0 2.01 2.77
STI 160115P00035000 P 01/15/16 35.0 3.25 4.00
STI 160115P00037000 P 01/15/16 37.0 4.15 4.95
STI 160115P00040000 P 01/15/16 40.0 6.05 7.10
STI 160115P00042000 P 01/15/16 42.0 7.30 8.60
STI 160115P00045000 P 01/15/16 45.0 9.75 11.10
STI 160115P00047000 P 01/15/16 47.0 11.45 13.00
STI 160115P00050000 P 01/15/16 50.0 14.05 16.60
STI 160115P00055000 P 01/15/16 55.0 18.90 20.55
STI 160115P00060000 P 01/15/16 60.0 23.00 26.70
STI 170120C00020000 C 01/20/17 20.0 14.40 17.55
STI 170120C00023000 C 01/20/17 23.0 11.60 14.75
STI 170120C00025000 C 01/20/17 25.0 10.05 13.20
STI 170120C00028000 C 01/20/17 28.0 8.90 10.25
STI 170120C00030000 C 01/20/17 30.0 7.55 8.90
STI 170120C00033000 C 01/20/17 33.0 5.80 7.05
STI 170120C00035000 C 01/20/17 35.0 4.75 6.25
STI 170120C00037000 C 01/20/17 37.0 3.95 4.95
STI 170120C00040000 C 01/20/17 40.0 2.80 3.90
STI 170120C00042000 C 01/20/17 42.0 2.02 3.30
STI 170120C00045000 C 01/20/17 45.0 1.54 2.36
STI 170120C00047000 C 01/20/17 47.0 1.20 2.32
STI 170120C00050000 C 01/20/17 50.0 0.81 1.53
STI 170120C00055000 C 01/20/17 55.0 0.41 1.00
STI 170120P00020000 P 01/20/17 20.0 0.47 0.96
STI 170120P00023000 P 01/20/17 23.0 0.90 1.51
STI 170120P00025000 P 01/20/17 25.0 1.30 1.94
STI 170120P00028000 P 01/20/17 28.0 2.01 2.79
STI 170120P00030000 P 01/20/17 30.0 2.64 3.40
STI 170120P00033000 P 01/20/17 33.0 3.70 4.65
STI 170120P00035000 P 01/20/17 35.0 4.60 5.80
STI 170120P00037000 P 01/20/17 37.0 5.65 6.70
STI 170120P00040000 P 01/20/17 40.0 7.40 9.35
STI 170120P00042000 P 01/20/17 42.0 8.75 10.35
STI 170120P00045000 P 01/20/17 45.0 11.00 12.60
STI 170120P00047000 P 01/20/17 47.0 12.60 14.15
STI 170120P00050000 P 01/20/17 50.0 15.10 16.70
STI 170120P00055000 P 01/20/17 55.0 19.35 22.35

OPRA data is delayed 15 minutes.