Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Suntrust Banks Inc (STI)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 171215C00030000 C Dec 15, 2017 30.0 28.00 28.40
STI 171215C00035000 C Dec 15, 2017 35.0 23.05 23.55
STI 171215C00040000 C Dec 15, 2017 40.0 15.85 18.95
STI 171215C00045000 C Dec 15, 2017 45.0 13.05 13.45
STI 171215C00050000 C Dec 15, 2017 50.0 8.10 8.60
STI 171215C00055000 C Dec 15, 2017 55.0 3.30 3.45
STI 171215C00060000 C Dec 15, 2017 60.0 0.42 0.45
STI 171215C00065000 C Dec 15, 2017 65.0 0.01 0.09
STI 171215C00070000 C Dec 15, 2017 70.0 0.01 0.02
STI 171215C00075000 C Dec 15, 2017 75.0 0.00 0.09
STI 171215C00080000 C Dec 15, 2017 80.0 0.00 0.03
STI 171215C00085000 C Dec 15, 2017 85.0 0.00 0.09
STI 171215P00030000 P Dec 15, 2017 30.0 0.00 0.10
STI 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
STI 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
STI 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
STI 171215P00050000 P Dec 15, 2017 50.0 0.06 0.09
STI 171215P00055000 P Dec 15, 2017 55.0 0.41 0.44
STI 171215P00060000 P Dec 15, 2017 60.0 2.56 2.65
STI 171215P00065000 P Dec 15, 2017 65.0 7.00 7.65
STI 171215P00070000 P Dec 15, 2017 70.0 10.50 12.35
STI 171215P00075000 P Dec 15, 2017 75.0 15.20 17.45
STI 171215P00080000 P Dec 15, 2017 80.0 22.00 22.35
STI 171215P00085000 P Dec 15, 2017 85.0 26.90 27.45
STI 180119C00018000 C Jan 19, 2018 18.0 39.75 40.40
STI 180119C00020000 C Jan 19, 2018 20.0 36.70 38.40
STI 180119C00023000 C Jan 19, 2018 23.0 34.85 35.45
STI 180119C00025000 C Jan 19, 2018 25.0 32.50 35.10
STI 180119C00028000 C Jan 19, 2018 28.0 29.80 30.90
STI 180119C00030000 C Jan 19, 2018 30.0 27.85 28.55
STI 180119C00033000 C Jan 19, 2018 33.0 24.75 25.65
STI 180119C00035000 C Jan 19, 2018 35.0 22.75 23.45
STI 180119C00037000 C Jan 19, 2018 37.0 20.75 21.45
STI 180119C00040000 C Jan 19, 2018 40.0 17.75 19.00
STI 180119C00042000 C Jan 19, 2018 42.0 16.05 16.50
STI 180119C00045000 C Jan 19, 2018 45.0 13.05 13.45
STI 180119C00047000 C Jan 19, 2018 47.0 11.00 11.60
STI 180119C00050000 C Jan 19, 2018 50.0 8.05 8.40
STI 180119C00055000 C Jan 19, 2018 55.0 3.80 3.95
STI 180119C00060000 C Jan 19, 2018 60.0 1.07 1.12
STI 180119C00065000 C Jan 19, 2018 65.0 0.13 0.16
STI 180119C00070000 C Jan 19, 2018 70.0 0.00 0.10
STI 180119C00075000 C Jan 19, 2018 75.0 0.00 0.15
STI 180119C00080000 C Jan 19, 2018 80.0 0.00 0.15
STI 180119C00085000 C Jan 19, 2018 85.0 0.00 0.33
STI 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
STI 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
STI 180119P00023000 P Jan 19, 2018 23.0 0.00 0.03
STI 180119P00025000 P Jan 19, 2018 25.0 0.00 0.19
STI 180119P00028000 P Jan 19, 2018 28.0 0.00 0.17
STI 180119P00030000 P Jan 19, 2018 30.0 0.00 0.15
STI 180119P00033000 P Jan 19, 2018 33.0 0.00 0.12
STI 180119P00035000 P Jan 19, 2018 35.0 0.00 0.16
STI 180119P00037000 P Jan 19, 2018 37.0 0.00 0.14
STI 180119P00040000 P Jan 19, 2018 40.0 0.02 0.06
STI 180119P00042000 P Jan 19, 2018 42.0 0.03 0.22
STI 180119P00045000 P Jan 19, 2018 45.0 0.07 0.10
STI 180119P00047000 P Jan 19, 2018 47.0 0.12 0.17
STI 180119P00050000 P Jan 19, 2018 50.0 0.25 0.30
STI 180119P00055000 P Jan 19, 2018 55.0 0.94 1.03
STI 180119P00060000 P Jan 19, 2018 60.0 3.10 3.25
STI 180119P00065000 P Jan 19, 2018 65.0 7.05 7.45
STI 180119P00070000 P Jan 19, 2018 70.0 11.90 12.65
STI 180119P00075000 P Jan 19, 2018 75.0 16.65 17.45
STI 180119P00080000 P Jan 19, 2018 80.0 21.85 22.45
STI 180119P00085000 P Jan 19, 2018 85.0 26.90 27.50
STI 180420C00030000 C Apr 20, 2018 30.0 26.10 30.10
STI 180420C00035000 C Apr 20, 2018 35.0 21.00 24.85
STI 180420C00040000 C Apr 20, 2018 40.0 17.85 18.75
STI 180420C00045000 C Apr 20, 2018 45.0 12.90 13.50
STI 180420C00050000 C Apr 20, 2018 50.0 8.65 8.85
STI 180420C00055000 C Apr 20, 2018 55.0 4.90 5.05
STI 180420C00060000 C Apr 20, 2018 60.0 2.25 2.34
STI 180420C00065000 C Apr 20, 2018 65.0 0.78 0.85
STI 180420C00070000 C Apr 20, 2018 70.0 0.19 0.29
STI 180420C00075000 C Apr 20, 2018 75.0 0.03 0.17
STI 180420C00080000 C Apr 20, 2018 80.0 0.00 0.13
STI 180420C00085000 C Apr 20, 2018 85.0 0.00 0.16
STI 180420P00030000 P Apr 20, 2018 30.0 0.00 0.15
STI 180420P00035000 P Apr 20, 2018 35.0 0.07 0.12
STI 180420P00040000 P Apr 20, 2018 40.0 0.16 0.24
STI 180420P00045000 P Apr 20, 2018 45.0 0.34 0.42
STI 180420P00050000 P Apr 20, 2018 50.0 0.88 1.01
STI 180420P00055000 P Apr 20, 2018 55.0 2.14 2.27
STI 180420P00060000 P Apr 20, 2018 60.0 4.45 4.65
STI 180420P00065000 P Apr 20, 2018 65.0 8.00 8.20
STI 180420P00070000 P Apr 20, 2018 70.0 10.65 14.75
STI 180420P00075000 P Apr 20, 2018 75.0 15.50 19.15
STI 180420P00080000 P Apr 20, 2018 80.0 20.55 24.10
STI 180420P00085000 P Apr 20, 2018 85.0 25.10 29.70
STI 190118C00022000 C Jan 18, 2019 22.0 33.50 38.50
STI 190118C00023000 C Jan 18, 2019 23.0 32.80 37.50
STI 190118C00025000 C Jan 18, 2019 25.0 30.80 35.50
STI 190118C00028000 C Jan 18, 2019 28.0 27.80 32.50
STI 190118C00030000 C Jan 18, 2019 30.0 25.75 30.50
STI 190118C00033000 C Jan 18, 2019 33.0 22.70 27.15
STI 190118C00035000 C Jan 18, 2019 35.0 20.85 25.50
STI 190118C00038000 C Jan 18, 2019 38.0 17.80 22.50
STI 190118C00040000 C Jan 18, 2019 40.0 16.00 19.80
STI 190118C00042000 C Jan 18, 2019 42.0 14.30 19.00
STI 190118C00045000 C Jan 18, 2019 45.0 13.85 14.10
STI 190118C00047000 C Jan 18, 2019 47.0 12.25 12.55
STI 190118C00050000 C Jan 18, 2019 50.0 10.05 10.30
STI 190118C00055000 C Jan 18, 2019 55.0 6.90 7.10
STI 190118C00060000 C Jan 18, 2019 60.0 4.40 4.65
STI 190118C00065000 C Jan 18, 2019 65.0 2.62 2.89
STI 190118C00070000 C Jan 18, 2019 70.0 1.43 1.61
STI 190118C00075000 C Jan 18, 2019 75.0 0.70 0.87
STI 190118C00080000 C Jan 18, 2019 80.0 0.31 0.46
STI 190118C00085000 C Jan 18, 2019 85.0 0.11 0.24
STI 190118P00022000 P Jan 18, 2019 22.0 0.05 0.25
STI 190118P00023000 P Jan 18, 2019 23.0 0.10 0.19
STI 190118P00025000 P Jan 18, 2019 25.0 0.12 0.22
STI 190118P00028000 P Jan 18, 2019 28.0 0.19 0.30
STI 190118P00030000 P Jan 18, 2019 30.0 0.25 0.37
STI 190118P00033000 P Jan 18, 2019 33.0 0.37 0.50
STI 190118P00035000 P Jan 18, 2019 35.0 0.47 0.60
STI 190118P00038000 P Jan 18, 2019 38.0 0.69 0.84
STI 190118P00040000 P Jan 18, 2019 40.0 0.89 1.04
STI 190118P00042000 P Jan 18, 2019 42.0 1.08 1.29
STI 190118P00045000 P Jan 18, 2019 45.0 1.58 1.78
STI 190118P00047000 P Jan 18, 2019 47.0 2.02 2.21
STI 190118P00050000 P Jan 18, 2019 50.0 2.79 3.05
STI 190118P00055000 P Jan 18, 2019 55.0 4.55 4.85
STI 190118P00060000 P Jan 18, 2019 60.0 7.05 7.35
STI 190118P00065000 P Jan 18, 2019 65.0 10.20 10.50
STI 190118P00070000 P Jan 18, 2019 70.0 13.95 14.20
STI 190118P00075000 P Jan 18, 2019 75.0 18.10 18.40
STI 190118P00080000 P Jan 18, 2019 80.0 20.70 25.00
STI 190118P00085000 P Jan 18, 2019 85.0 25.35 29.75
STI 200117C00030000 C Jan 17, 2020 30.0 25.70 30.30
STI 200117C00035000 C Jan 17, 2020 35.0 20.50 25.50
STI 200117C00040000 C Jan 17, 2020 40.0 18.65 19.00
STI 200117C00045000 C Jan 17, 2020 45.0 14.80 15.25
STI 200117C00050000 C Jan 17, 2020 50.0 11.50 12.00
STI 200117C00055000 C Jan 17, 2020 55.0 8.70 9.15
STI 200117C00060000 C Jan 17, 2020 60.0 6.45 6.95
STI 200117C00065000 C Jan 17, 2020 65.0 4.60 5.15
STI 200117C00070000 C Jan 17, 2020 70.0 3.20 3.65
STI 200117C00075000 C Jan 17, 2020 75.0 2.19 2.61
STI 200117C00080000 C Jan 17, 2020 80.0 1.43 1.79
STI 200117P00030000 P Jan 17, 2020 30.0 0.79 1.00
STI 200117P00035000 P Jan 17, 2020 35.0 1.33 1.57
STI 200117P00040000 P Jan 17, 2020 40.0 2.12 2.43
STI 200117P00045000 P Jan 17, 2020 45.0 3.30 3.55
STI 200117P00050000 P Jan 17, 2020 50.0 4.95 5.35
STI 200117P00055000 P Jan 17, 2020 55.0 7.05 7.45
STI 200117P00060000 P Jan 17, 2020 60.0 9.60 10.05
STI 200117P00065000 P Jan 17, 2020 65.0 12.60 13.05
STI 200117P00070000 P Jan 17, 2020 70.0 16.00 16.40
STI 200117P00075000 P Jan 17, 2020 75.0 19.75 20.20
STI 200117P00080000 P Jan 17, 2020 80.0 23.75 24.20
OPRA data is delayed 15 minutes.