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 (2015-08-14)Premium Content

Suntrust Banks Inc (STI)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 150918C00032000 C 09/18/15 32.0 6.25 7.55
STI 150918C00033000 C 09/18/15 33.0 5.30 6.55
STI 150918C00034000 C 09/18/15 34.0 4.40 5.55
STI 150918C00035000 C 09/18/15 35.0 3.55 4.65
STI 150918C00036000 C 09/18/15 36.0 2.66 3.40
STI 150918C00037000 C 09/18/15 37.0 1.97 2.44
STI 150918C00038000 C 09/18/15 38.0 1.54 1.68
STI 150918C00039000 C 09/18/15 39.0 1.00 1.06
STI 150918C00040000 C 09/18/15 40.0 0.58 0.61
STI 150918C00041000 C 09/18/15 41.0 0.29 0.34
STI 150918C00042000 C 09/18/15 42.0 0.13 0.18
STI 150918C00043000 C 09/18/15 43.0 0.06 0.11
STI 150918C00044000 C 09/18/15 44.0 0.05 0.13
STI 150918C00045000 C 09/18/15 45.0 0.01 0.13
STI 150918C00046000 C 09/18/15 46.0 0.00 0.08
STI 150918C00047000 C 09/18/15 47.0 0.00 0.13
STI 150918C00048000 C 09/18/15 48.0 0.00 0.33
STI 150918C00049000 C 09/18/15 49.0 0.00 0.19
STI 150918C00050000 C 09/18/15 50.0 0.00 0.19
STI 150918C00055000 C 09/18/15 55.0 0.00 0.17
STI 150918C00060000 C 09/18/15 60.0 0.00 0.20
STI 150918C00065000 C 09/18/15 65.0 0.00 0.20
STI 150918P00032000 P 09/18/15 32.0 0.02 0.38
STI 150918P00033000 P 09/18/15 33.0 0.03 0.37
STI 150918P00034000 P 09/18/15 34.0 0.06 0.36
STI 150918P00035000 P 09/18/15 35.0 0.14 0.36
STI 150918P00036000 P 09/18/15 36.0 0.25 0.30
STI 150918P00037000 P 09/18/15 37.0 0.42 0.47
STI 150918P00038000 P 09/18/15 38.0 0.67 0.73
STI 150918P00039000 P 09/18/15 39.0 1.05 1.14
STI 150918P00040000 P 09/18/15 40.0 1.60 1.74
STI 150918P00041000 P 09/18/15 41.0 2.32 2.58
STI 150918P00042000 P 09/18/15 42.0 3.15 3.60
STI 150918P00043000 P 09/18/15 43.0 4.05 4.55
STI 150918P00044000 P 09/18/15 44.0 5.00 5.60
STI 150918P00045000 P 09/18/15 45.0 6.00 6.70
STI 150918P00046000 P 09/18/15 46.0 6.60 7.80
STI 150918P00047000 P 09/18/15 47.0 7.55 8.80
STI 150918P00048000 P 09/18/15 48.0 8.55 9.85
STI 150918P00049000 P 09/18/15 49.0 8.50 10.85
STI 150918P00050000 P 09/18/15 50.0 10.15 11.95
STI 150918P00055000 P 09/18/15 55.0 14.65 17.15
STI 150918P00060000 P 09/18/15 60.0 19.80 22.60
STI 150918P00065000 P 09/18/15 65.0 25.55 26.90
STI 151016C00023000 C 10/16/15 23.0 15.15 16.50
STI 151016C00024000 C 10/16/15 24.0 13.30 15.50
STI 151016C00025000 C 10/16/15 25.0 12.30 14.50
STI 151016C00026000 C 10/16/15 26.0 11.25 13.50
STI 151016C00027000 C 10/16/15 27.0 10.35 12.55
STI 151016C00028000 C 10/16/15 28.0 9.40 11.55
STI 151016C00029000 C 10/16/15 29.0 8.40 10.70
STI 151016C00030000 C 10/16/15 30.0 8.35 9.60
STI 151016C00031000 C 10/16/15 31.0 7.45 8.60
STI 151016C00032000 C 10/16/15 32.0 6.55 7.75
STI 151016C00033000 C 10/16/15 33.0 5.65 6.80
STI 151016C00034000 C 10/16/15 34.0 4.80 5.75
STI 151016C00035000 C 10/16/15 35.0 4.05 4.90
STI 151016C00036000 C 10/16/15 36.0 3.30 3.90
STI 151016C00037000 C 10/16/15 37.0 2.77 3.05
STI 151016C00038000 C 10/16/15 38.0 2.21 2.34
STI 151016C00039000 C 10/16/15 39.0 1.67 1.76
STI 151016C00040000 C 10/16/15 40.0 1.20 1.27
STI 151016C00041000 C 10/16/15 41.0 0.82 0.89
STI 151016C00042000 C 10/16/15 42.0 0.53 0.59
STI 151016C00043000 C 10/16/15 43.0 0.33 0.39
STI 151016C00044000 C 10/16/15 44.0 0.16 0.52
STI 151016C00045000 C 10/16/15 45.0 0.08 0.27
STI 151016C00046000 C 10/16/15 46.0 0.05 0.24
STI 151016C00047000 C 10/16/15 47.0 0.02 0.12
STI 151016C00048000 C 10/16/15 48.0 0.02 0.09
STI 151016C00049000 C 10/16/15 49.0 0.00 0.09
STI 151016C00050000 C 10/16/15 50.0 0.00 0.10
STI 151016C00055000 C 10/16/15 55.0 0.00 0.32
STI 151016P00023000 P 10/16/15 23.0 0.04 0.13
STI 151016P00024000 P 10/16/15 24.0 0.05 0.38
STI 151016P00025000 P 10/16/15 25.0 0.05 0.38
STI 151016P00026000 P 10/16/15 26.0 0.03 0.38
STI 151016P00027000 P 10/16/15 27.0 0.03 0.36
STI 151016P00028000 P 10/16/15 28.0 0.06 0.39
STI 151016P00029000 P 10/16/15 29.0 0.13 0.21
STI 151016P00030000 P 10/16/15 30.0 0.06 0.26
STI 151016P00031000 P 10/16/15 31.0 0.19 0.31
STI 151016P00032000 P 10/16/15 32.0 0.15 0.39
STI 151016P00033000 P 10/16/15 33.0 0.31 0.36
STI 151016P00034000 P 10/16/15 34.0 0.41 0.46
STI 151016P00035000 P 10/16/15 35.0 0.54 0.60
STI 151016P00036000 P 10/16/15 36.0 0.72 0.79
STI 151016P00037000 P 10/16/15 37.0 0.97 1.04
STI 151016P00038000 P 10/16/15 38.0 1.30 1.37
STI 151016P00039000 P 10/16/15 39.0 1.71 1.79
STI 151016P00040000 P 10/16/15 40.0 2.21 2.36
STI 151016P00041000 P 10/16/15 41.0 2.58 3.50
STI 151016P00042000 P 10/16/15 42.0 3.40 4.30
STI 151016P00043000 P 10/16/15 43.0 4.30 5.10
STI 151016P00044000 P 10/16/15 44.0 5.20 5.70
STI 151016P00045000 P 10/16/15 45.0 5.75 6.90
STI 151016P00046000 P 10/16/15 46.0 6.70 7.85
STI 151016P00047000 P 10/16/15 47.0 7.65 8.85
STI 151016P00048000 P 10/16/15 48.0 8.55 9.85
STI 151016P00049000 P 10/16/15 49.0 9.60 10.80
STI 151016P00050000 P 10/16/15 50.0 9.70 11.85
STI 151016P00055000 P 10/16/15 55.0 15.60 16.90
STI 160115C00018000 C 01/15/16 18.0 20.30 21.20
STI 160115C00020000 C 01/15/16 20.0 18.25 19.40
STI 160115C00021000 C 01/15/16 21.0 17.15 18.50
STI 160115C00022000 C 01/15/16 22.0 16.20 17.60
STI 160115C00023000 C 01/15/16 23.0 15.25 16.60
STI 160115C00024000 C 01/15/16 24.0 14.05 15.70
STI 160115C00025000 C 01/15/16 25.0 13.20 14.70
STI 160115C00026000 C 01/15/16 26.0 12.35 13.75
STI 160115C00027000 C 01/15/16 27.0 11.40 12.80
STI 160115C00028000 C 01/15/16 28.0 10.50 11.85
STI 160115C00029000 C 01/15/16 29.0 9.55 10.95
STI 160115C00030000 C 01/15/16 30.0 8.75 10.05
STI 160115C00031000 C 01/15/16 31.0 7.90 9.10
STI 160115C00032000 C 01/15/16 32.0 7.45 8.00
STI 160115C00033000 C 01/15/16 33.0 6.65 7.00
STI 160115C00034000 C 01/15/16 34.0 5.45 6.15
STI 160115C00035000 C 01/15/16 35.0 4.70 5.50
STI 160115C00036000 C 01/15/16 36.0 4.30 4.65
STI 160115C00037000 C 01/15/16 37.0 3.60 3.85
STI 160115C00038000 C 01/15/16 38.0 2.98 3.25
STI 160115C00039000 C 01/15/16 39.0 2.41 2.65
STI 160115C00040000 C 01/15/16 40.0 1.98 2.14
STI 160115C00041000 C 01/15/16 41.0 1.49 1.71
STI 160115C00042000 C 01/15/16 42.0 1.14 1.34
STI 160115C00043000 C 01/15/16 43.0 0.87 1.04
STI 160115C00044000 C 01/15/16 44.0 0.65 0.80
STI 160115C00045000 C 01/15/16 45.0 0.54 0.63
STI 160115C00046000 C 01/15/16 46.0 0.33 0.64
STI 160115C00047000 C 01/15/16 47.0 0.15 0.58
STI 160115C00048000 C 01/15/16 48.0 0.22 0.31
STI 160115C00049000 C 01/15/16 49.0 0.12 0.50
STI 160115C00050000 C 01/15/16 50.0 0.06 0.50
STI 160115C00055000 C 01/15/16 55.0 0.02 0.42
STI 160115C00060000 C 01/15/16 60.0 0.00 0.25
STI 160115P00018000 P 01/15/16 18.0 0.06 0.14
STI 160115P00020000 P 01/15/16 20.0 0.09 0.49
STI 160115P00021000 P 01/15/16 21.0 0.08 0.41
STI 160115P00022000 P 01/15/16 22.0 0.10 0.40
STI 160115P00023000 P 01/15/16 23.0 0.13 0.47
STI 160115P00024000 P 01/15/16 24.0 0.17 0.43
STI 160115P00025000 P 01/15/16 25.0 0.06 0.45
STI 160115P00026000 P 01/15/16 26.0 0.14 0.44
STI 160115P00027000 P 01/15/16 27.0 0.15 0.47
STI 160115P00028000 P 01/15/16 28.0 0.23 0.54
STI 160115P00029000 P 01/15/16 29.0 0.27 0.61
STI 160115P00030000 P 01/15/16 30.0 0.35 0.70
STI 160115P00031000 P 01/15/16 31.0 0.69 0.82
STI 160115P00032000 P 01/15/16 32.0 0.83 0.91
STI 160115P00033000 P 01/15/16 33.0 0.98 1.06
STI 160115P00034000 P 01/15/16 34.0 1.15 1.26
STI 160115P00035000 P 01/15/16 35.0 1.37 1.50
STI 160115P00036000 P 01/15/16 36.0 1.63 1.77
STI 160115P00037000 P 01/15/16 37.0 1.94 2.10
STI 160115P00038000 P 01/15/16 38.0 2.31 2.48
STI 160115P00039000 P 01/15/16 39.0 2.73 2.93
STI 160115P00040000 P 01/15/16 40.0 3.25 3.60
STI 160115P00041000 P 01/15/16 41.0 3.80 4.00
STI 160115P00042000 P 01/15/16 42.0 4.45 4.65
STI 160115P00043000 P 01/15/16 43.0 5.20 5.35
STI 160115P00044000 P 01/15/16 44.0 5.95 6.30
STI 160115P00045000 P 01/15/16 45.0 6.55 7.55
STI 160115P00046000 P 01/15/16 46.0 7.20 8.50
STI 160115P00047000 P 01/15/16 47.0 8.05 9.40
STI 160115P00048000 P 01/15/16 48.0 8.95 10.35
STI 160115P00049000 P 01/15/16 49.0 10.05 11.25
STI 160115P00050000 P 01/15/16 50.0 11.20 12.25
STI 160115P00055000 P 01/15/16 55.0 16.05 17.00
STI 160115P00060000 P 01/15/16 60.0 21.15 21.90
STI 160415C00020000 C 04/15/16 20.0 18.25 19.40
STI 160415C00021000 C 04/15/16 21.0 17.15 18.45
STI 160415C00022000 C 04/15/16 22.0 16.15 17.70
STI 160415C00023000 C 04/15/16 23.0 15.10 16.75
STI 160415C00024000 C 04/15/16 24.0 14.15 15.80
STI 160415C00025000 C 04/15/16 25.0 13.40 14.85
STI 160415C00026000 C 04/15/16 26.0 12.15 13.90
STI 160415C00027000 C 04/15/16 27.0 11.55 12.95
STI 160415C00028000 C 04/15/16 28.0 10.60 12.00
STI 160415C00029000 C 04/15/16 29.0 9.75 11.15
STI 160415C00030000 C 04/15/16 30.0 8.55 10.20
STI 160415C00031000 C 04/15/16 31.0 8.00 9.35
STI 160415C00032000 C 04/15/16 32.0 7.40 7.95
STI 160415C00033000 C 04/15/16 33.0 6.70 7.15
STI 160415C00034000 C 04/15/16 34.0 5.95 6.40
STI 160415C00035000 C 04/15/16 35.0 4.95 5.70
STI 160415C00036000 C 04/15/16 36.0 4.30 5.00
STI 160415C00037000 C 04/15/16 37.0 3.75 4.35
STI 160415C00038000 C 04/15/16 38.0 3.35 3.80
STI 160415C00039000 C 04/15/16 39.0 2.78 3.20
STI 160415C00040000 C 04/15/16 40.0 2.47 2.70
STI 160415C00041000 C 04/15/16 41.0 1.99 2.29
STI 160415C00042000 C 04/15/16 42.0 1.65 1.91
STI 160415C00043000 C 04/15/16 43.0 1.37 1.58
STI 160415C00044000 C 04/15/16 44.0 1.07 1.27
STI 160415C00045000 C 04/15/16 45.0 0.88 1.08
STI 160415C00046000 C 04/15/16 46.0 0.68 1.04
STI 160415C00047000 C 04/15/16 47.0 0.48 0.86
STI 160415C00048000 C 04/15/16 48.0 0.33 0.81
STI 160415C00049000 C 04/15/16 49.0 0.22 0.70
STI 160415C00050000 C 04/15/16 50.0 0.13 0.61
STI 160415C00055000 C 04/15/16 55.0 0.00 0.50
STI 160415C00060000 C 04/15/16 60.0 0.00 0.42
STI 160415P00020000 P 04/15/16 20.0 0.02 0.50
STI 160415P00021000 P 04/15/16 21.0 0.02 0.50
STI 160415P00022000 P 04/15/16 22.0 0.05 0.51
STI 160415P00023000 P 04/15/16 23.0 0.10 0.55
STI 160415P00024000 P 04/15/16 24.0 0.14 0.58
STI 160415P00025000 P 04/15/16 25.0 0.19 0.63
STI 160415P00026000 P 04/15/16 26.0 0.24 0.68
STI 160415P00027000 P 04/15/16 27.0 0.31 0.75
STI 160415P00028000 P 04/15/16 28.0 0.39 0.83
STI 160415P00029000 P 04/15/16 29.0 0.52 0.92
STI 160415P00030000 P 04/15/16 30.0 0.60 1.05
STI 160415P00031000 P 04/15/16 31.0 0.98 1.20
STI 160415P00032000 P 04/15/16 32.0 0.96 1.40
STI 160415P00033000 P 04/15/16 33.0 1.18 1.63
STI 160415P00034000 P 04/15/16 34.0 1.59 1.90
STI 160415P00035000 P 04/15/16 35.0 1.85 2.22
STI 160415P00036000 P 04/15/16 36.0 2.16 2.51
STI 160415P00037000 P 04/15/16 37.0 2.52 2.90
STI 160415P00038000 P 04/15/16 38.0 2.96 3.30
STI 160415P00039000 P 04/15/16 39.0 3.40 3.70
STI 160415P00040000 P 04/15/16 40.0 3.85 4.25
STI 160415P00041000 P 04/15/16 41.0 4.40 4.95
STI 160415P00042000 P 04/15/16 42.0 4.80 5.80
STI 160415P00043000 P 04/15/16 43.0 5.75 6.60
STI 160415P00044000 P 04/15/16 44.0 6.50 7.30
STI 160415P00045000 P 04/15/16 45.0 6.85 8.10
STI 160415P00046000 P 04/15/16 46.0 8.00 8.95
STI 160415P00047000 P 04/15/16 47.0 8.45 9.80
STI 160415P00048000 P 04/15/16 48.0 9.30 10.70
STI 160415P00049000 P 04/15/16 49.0 10.05 11.60
STI 160415P00050000 P 04/15/16 50.0 11.05 12.55
STI 160415P00055000 P 04/15/16 55.0 15.90 17.40
STI 160415P00060000 P 04/15/16 60.0 21.05 22.35
STI 170120C00020000 C 01/20/17 20.0 18.25 19.55
STI 170120C00023000 C 01/20/17 23.0 15.25 16.90
STI 170120C00025000 C 01/20/17 25.0 13.40 15.15
STI 170120C00028000 C 01/20/17 28.0 10.75 12.75
STI 170120C00030000 C 01/20/17 30.0 9.30 11.10
STI 170120C00033000 C 01/20/17 33.0 7.05 8.90
STI 170120C00035000 C 01/20/17 35.0 5.75 7.55
STI 170120C00037000 C 01/20/17 37.0 4.75 6.15
STI 170120C00040000 C 01/20/17 40.0 3.45 4.60
STI 170120C00042000 C 01/20/17 42.0 2.40 3.75
STI 170120C00045000 C 01/20/17 45.0 1.73 2.41
STI 170120C00047000 C 01/20/17 47.0 1.28 2.05
STI 170120C00050000 C 01/20/17 50.0 0.67 1.53
STI 170120C00055000 C 01/20/17 55.0 0.09 1.00
STI 170120P00020000 P 01/20/17 20.0 0.12 1.00
STI 170120P00023000 P 01/20/17 23.0 0.23 1.14
STI 170120P00025000 P 01/20/17 25.0 0.45 1.32
STI 170120P00028000 P 01/20/17 28.0 1.09 1.76
STI 170120P00030000 P 01/20/17 30.0 1.58 2.15
STI 170120P00033000 P 01/20/17 33.0 2.15 3.15
STI 170120P00035000 P 01/20/17 35.0 2.55 3.80
STI 170120P00037000 P 01/20/17 37.0 3.40 4.75
STI 170120P00040000 P 01/20/17 40.0 5.45 6.25
STI 170120P00042000 P 01/20/17 42.0 5.85 7.65
STI 170120P00045000 P 01/20/17 45.0 7.90 9.70
STI 170120P00047000 P 01/20/17 47.0 9.35 11.20
STI 170120P00050000 P 01/20/17 50.0 11.25 14.25
STI 170120P00055000 P 01/20/17 55.0 16.00 18.25

OPRA data is delayed 15 minutes.