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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 141220C00027000 C 12/20/14 27.0 12.35 13.20
STI 141220C00028000 C 12/20/14 28.0 11.25 12.05
STI 141220C00029000 C 12/20/14 29.0 10.25 11.05
STI 141220C00030000 C 12/20/14 30.0 9.20 9.90
STI 141220C00031000 C 12/20/14 31.0 8.35 8.90
STI 141220C00032000 C 12/20/14 32.0 7.35 7.90
STI 141220C00033000 C 12/20/14 33.0 6.35 6.85
STI 141220C00034000 C 12/20/14 34.0 5.35 5.85
STI 141220C00035000 C 12/20/14 35.0 4.40 4.85
STI 141220C00036000 C 12/20/14 36.0 3.40 3.85
STI 141220C00037000 C 12/20/14 37.0 2.45 2.84
STI 141220C00038000 C 12/20/14 38.0 1.75 1.86
STI 141220C00039000 C 12/20/14 39.0 0.99 1.02
STI 141220C00040000 C 12/20/14 40.0 0.38 0.42
STI 141220C00041000 C 12/20/14 41.0 0.12 0.13
STI 141220C00042000 C 12/20/14 42.0 0.02 0.09
STI 141220C00043000 C 12/20/14 43.0 0.00 0.11
STI 141220C00044000 C 12/20/14 44.0 0.00 0.07
STI 141220C00045000 C 12/20/14 45.0 0.00 0.07
STI 141220C00046000 C 12/20/14 46.0 0.00 0.03
STI 141220P00027000 P 12/20/14 27.0 0.00 0.03
STI 141220P00028000 P 12/20/14 28.0 0.00 0.03
STI 141220P00029000 P 12/20/14 29.0 0.00 0.04
STI 141220P00030000 P 12/20/14 30.0 0.00 0.04
STI 141220P00031000 P 12/20/14 31.0 0.00 0.08
STI 141220P00032000 P 12/20/14 32.0 0.00 0.09
STI 141220P00033000 P 12/20/14 33.0 0.00 0.11
STI 141220P00034000 P 12/20/14 34.0 0.01 0.09
STI 141220P00035000 P 12/20/14 35.0 0.01 0.14
STI 141220P00036000 P 12/20/14 36.0 0.02 0.11
STI 141220P00037000 P 12/20/14 37.0 0.05 0.11
STI 141220P00038000 P 12/20/14 38.0 0.12 0.16
STI 141220P00039000 P 12/20/14 39.0 0.30 0.33
STI 141220P00040000 P 12/20/14 40.0 0.70 0.73
STI 141220P00041000 P 12/20/14 41.0 1.35 1.72
STI 141220P00042000 P 12/20/14 42.0 2.26 2.68
STI 141220P00043000 P 12/20/14 43.0 3.20 3.65
STI 141220P00044000 P 12/20/14 44.0 4.20 4.65
STI 141220P00045000 P 12/20/14 45.0 5.20 5.65
STI 141220P00046000 P 12/20/14 46.0 6.20 6.65
STI 150117C00015000 C 01/17/15 15.0 24.15 25.15
STI 150117C00018000 C 01/17/15 18.0 19.90 23.20
STI 150117C00019000 C 01/17/15 19.0 18.95 22.25
STI 150117C00020000 C 01/17/15 20.0 17.95 21.25
STI 150117C00021000 C 01/17/15 21.0 18.25 19.05
STI 150117C00023000 C 01/17/15 23.0 16.25 17.05
STI 150117C00024000 C 01/17/15 24.0 15.25 16.05
STI 150117C00025000 C 01/17/15 25.0 14.35 15.15
STI 150117C00026000 C 01/17/15 26.0 13.25 14.05
STI 150117C00027000 C 01/17/15 27.0 12.35 13.15
STI 150117C00028000 C 01/17/15 28.0 11.25 12.05
STI 150117C00029000 C 01/17/15 29.0 10.25 11.05
STI 150117C00030000 C 01/17/15 30.0 9.40 9.90
STI 150117C00031000 C 01/17/15 31.0 8.35 8.95
STI 150117C00032000 C 01/17/15 32.0 7.40 7.90
STI 150117C00033000 C 01/17/15 33.0 6.40 6.95
STI 150117C00034000 C 01/17/15 34.0 5.45 5.95
STI 150117C00035000 C 01/17/15 35.0 4.50 5.00
STI 150117C00036000 C 01/17/15 36.0 3.55 4.00
STI 150117C00037000 C 01/17/15 37.0 2.87 2.99
STI 150117C00038000 C 01/17/15 38.0 2.04 2.19
STI 150117C00039000 C 01/17/15 39.0 1.33 1.39
STI 150117C00040000 C 01/17/15 40.0 0.76 0.81
STI 150117C00041000 C 01/17/15 41.0 0.37 0.42
STI 150117C00042000 C 01/17/15 42.0 0.14 0.22
STI 150117C00043000 C 01/17/15 43.0 0.05 0.13
STI 150117C00044000 C 01/17/15 44.0 0.02 0.09
STI 150117C00045000 C 01/17/15 45.0 0.01 0.09
STI 150117C00046000 C 01/17/15 46.0 0.00 0.07
STI 150117C00047000 C 01/17/15 47.0 0.00 0.07
STI 150117C00048000 C 01/17/15 48.0 0.00 0.07
STI 150117C00049000 C 01/17/15 49.0 0.00 0.07
STI 150117C00050000 C 01/17/15 50.0 0.00 0.07
STI 150117P00015000 P 01/17/15 15.0 0.00 0.02
STI 150117P00018000 P 01/17/15 18.0 0.00 0.03
STI 150117P00019000 P 01/17/15 19.0 0.00 0.03
STI 150117P00020000 P 01/17/15 20.0 0.00 0.03
STI 150117P00021000 P 01/17/15 21.0 0.00 0.03
STI 150117P00023000 P 01/17/15 23.0 0.00 0.04
STI 150117P00024000 P 01/17/15 24.0 0.00 0.04
STI 150117P00025000 P 01/17/15 25.0 0.00 0.04
STI 150117P00026000 P 01/17/15 26.0 0.00 0.05
STI 150117P00027000 P 01/17/15 27.0 0.00 0.05
STI 150117P00028000 P 01/17/15 28.0 0.00 0.11
STI 150117P00029000 P 01/17/15 29.0 0.01 0.11
STI 150117P00030000 P 01/17/15 30.0 0.01 0.11
STI 150117P00031000 P 01/17/15 31.0 0.05 0.12
STI 150117P00032000 P 01/17/15 32.0 0.03 0.12
STI 150117P00033000 P 01/17/15 33.0 0.05 0.13
STI 150117P00034000 P 01/17/15 34.0 0.06 0.11
STI 150117P00035000 P 01/17/15 35.0 0.08 0.15
STI 150117P00036000 P 01/17/15 36.0 0.12 0.19
STI 150117P00037000 P 01/17/15 37.0 0.23 0.30
STI 150117P00038000 P 01/17/15 38.0 0.38 0.48
STI 150117P00039000 P 01/17/15 39.0 0.64 0.67
STI 150117P00040000 P 01/17/15 40.0 1.06 1.29
STI 150117P00041000 P 01/17/15 41.0 1.66 1.77
STI 150117P00042000 P 01/17/15 42.0 2.43 2.76
STI 150117P00043000 P 01/17/15 43.0 3.20 3.70
STI 150117P00044000 P 01/17/15 44.0 4.00 4.70
STI 150117P00045000 P 01/17/15 45.0 5.00 5.70
STI 150117P00046000 P 01/17/15 46.0 6.15 6.65
STI 150117P00047000 P 01/17/15 47.0 7.15 7.70
STI 150117P00048000 P 01/17/15 48.0 8.15 8.75
STI 150117P00049000 P 01/17/15 49.0 7.75 11.05
STI 150117P00050000 P 01/17/15 50.0 10.05 10.80
STI 150417C00019000 C 04/17/15 19.0 20.05 21.05
STI 150417C00020000 C 04/17/15 20.0 17.40 21.80
STI 150417C00021000 C 04/17/15 21.0 16.40 20.80
STI 150417C00023000 C 04/17/15 23.0 14.35 18.60
STI 150417C00024000 C 04/17/15 24.0 13.60 17.45
STI 150417C00025000 C 04/17/15 25.0 14.00 15.50
STI 150417C00026000 C 04/17/15 26.0 12.20 15.05
STI 150417C00027000 C 04/17/15 27.0 10.65 14.90
STI 150417C00028000 C 04/17/15 28.0 10.30 13.00
STI 150417C00029000 C 04/17/15 29.0 9.25 12.10
STI 150417C00030000 C 04/17/15 30.0 9.40 10.55
STI 150417C00031000 C 04/17/15 31.0 8.45 9.25
STI 150417C00032000 C 04/17/15 32.0 7.05 8.40
STI 150417C00033000 C 04/17/15 33.0 6.60 7.45
STI 150417C00034000 C 04/17/15 34.0 5.65 6.25
STI 150417C00035000 C 04/17/15 35.0 4.80 5.20
STI 150417C00036000 C 04/17/15 36.0 4.15 4.35
STI 150417C00037000 C 04/17/15 37.0 3.20 3.70
STI 150417C00038000 C 04/17/15 38.0 2.63 2.91
STI 150417C00039000 C 04/17/15 39.0 1.98 2.17
STI 150417C00040000 C 04/17/15 40.0 1.44 1.62
STI 150417C00041000 C 04/17/15 41.0 1.02 1.18
STI 150417C00042000 C 04/17/15 42.0 0.75 0.83
STI 150417C00043000 C 04/17/15 43.0 0.38 0.70
STI 150417C00044000 C 04/17/15 44.0 0.21 0.61
STI 150417C00045000 C 04/17/15 45.0 0.11 0.49
STI 150417C00046000 C 04/17/15 46.0 0.04 0.48
STI 150417C00047000 C 04/17/15 47.0 0.01 0.25
STI 150417C00048000 C 04/17/15 48.0 0.00 0.22
STI 150417C00049000 C 04/17/15 49.0 0.00 0.12
STI 150417P00019000 P 04/17/15 19.0 0.00 0.07
STI 150417P00020000 P 04/17/15 20.0 0.00 0.10
STI 150417P00021000 P 04/17/15 21.0 0.01 0.14
STI 150417P00023000 P 04/17/15 23.0 0.01 0.16
STI 150417P00024000 P 04/17/15 24.0 0.01 0.16
STI 150417P00025000 P 04/17/15 25.0 0.02 0.17
STI 150417P00026000 P 04/17/15 26.0 0.02 0.17
STI 150417P00027000 P 04/17/15 27.0 0.04 0.26
STI 150417P00028000 P 04/17/15 28.0 0.05 0.20
STI 150417P00029000 P 04/17/15 29.0 0.07 0.47
STI 150417P00030000 P 04/17/15 30.0 0.10 0.25
STI 150417P00031000 P 04/17/15 31.0 0.12 0.28
STI 150417P00032000 P 04/17/15 32.0 0.17 0.41
STI 150417P00033000 P 04/17/15 33.0 0.23 0.54
STI 150417P00034000 P 04/17/15 34.0 0.31 0.51
STI 150417P00035000 P 04/17/15 35.0 0.44 0.58
STI 150417P00036000 P 04/17/15 36.0 0.67 0.86
STI 150417P00037000 P 04/17/15 37.0 0.86 1.15
STI 150417P00038000 P 04/17/15 38.0 1.18 1.31
STI 150417P00039000 P 04/17/15 39.0 1.54 1.68
STI 150417P00040000 P 04/17/15 40.0 1.99 2.14
STI 150417P00041000 P 04/17/15 41.0 2.55 2.98
STI 150417P00042000 P 04/17/15 42.0 3.20 3.55
STI 150417P00043000 P 04/17/15 43.0 3.95 4.35
STI 150417P00044000 P 04/17/15 44.0 4.80 5.20
STI 150417P00045000 P 04/17/15 45.0 5.50 6.15
STI 150417P00046000 P 04/17/15 46.0 6.40 7.05
STI 150417P00047000 P 04/17/15 47.0 6.35 9.10
STI 150417P00048000 P 04/17/15 48.0 7.30 10.05
STI 150417P00049000 P 04/17/15 49.0 8.60 10.30
STI 150717C00026000 C 07/17/15 26.0 13.35 13.90
STI 150717C00027000 C 07/17/15 27.0 12.30 13.10
STI 150717C00028000 C 07/17/15 28.0 11.30 12.10
STI 150717C00029000 C 07/17/15 29.0 10.35 11.15
STI 150717C00030000 C 07/17/15 30.0 9.20 10.05
STI 150717C00031000 C 07/17/15 31.0 8.50 9.45
STI 150717C00032000 C 07/17/15 32.0 7.60 8.50
STI 150717C00033000 C 07/17/15 33.0 6.65 7.60
STI 150717C00034000 C 07/17/15 34.0 5.85 6.75
STI 150717C00035000 C 07/17/15 35.0 5.25 5.85
STI 150717C00036000 C 07/17/15 36.0 4.25 5.05
STI 150717C00037000 C 07/17/15 37.0 3.55 4.00
STI 150717C00038000 C 07/17/15 38.0 2.85 3.30
STI 150717C00039000 C 07/17/15 39.0 2.37 2.77
STI 150717C00040000 C 07/17/15 40.0 1.94 2.16
STI 150717C00041000 C 07/17/15 41.0 1.47 1.69
STI 150717C00042000 C 07/17/15 42.0 1.10 1.45
STI 150717C00043000 C 07/17/15 43.0 0.79 1.24
STI 150717C00044000 C 07/17/15 44.0 0.54 0.87
STI 150717C00045000 C 07/17/15 45.0 0.35 0.69
STI 150717C00046000 C 07/17/15 46.0 0.20 0.58
STI 150717C00047000 C 07/17/15 47.0 0.11 0.45
STI 150717C00048000 C 07/17/15 48.0 0.14 0.35
STI 150717C00049000 C 07/17/15 49.0 0.06 0.31
STI 150717P00026000 P 07/17/15 26.0 0.07 0.26
STI 150717P00027000 P 07/17/15 27.0 0.08 0.33
STI 150717P00028000 P 07/17/15 28.0 0.11 0.32
STI 150717P00029000 P 07/17/15 29.0 0.15 0.36
STI 150717P00030000 P 07/17/15 30.0 0.19 0.42
STI 150717P00031000 P 07/17/15 31.0 0.24 0.63
STI 150717P00032000 P 07/17/15 32.0 0.35 0.61
STI 150717P00033000 P 07/17/15 33.0 0.45 0.77
STI 150717P00034000 P 07/17/15 34.0 0.59 1.02
STI 150717P00035000 P 07/17/15 35.0 0.82 0.97
STI 150717P00036000 P 07/17/15 36.0 0.99 1.41
STI 150717P00037000 P 07/17/15 37.0 1.39 1.73
STI 150717P00038000 P 07/17/15 38.0 1.62 1.94
STI 150717P00039000 P 07/17/15 39.0 2.12 2.39
STI 150717P00040000 P 07/17/15 40.0 2.59 2.99
STI 150717P00041000 P 07/17/15 41.0 2.95 3.50
STI 150717P00042000 P 07/17/15 42.0 3.60 4.10
STI 150717P00043000 P 07/17/15 43.0 4.30 5.05
STI 150717P00044000 P 07/17/15 44.0 5.05 5.75
STI 150717P00045000 P 07/17/15 45.0 5.75 6.70
STI 150717P00046000 P 07/17/15 46.0 6.60 7.55
STI 150717P00047000 P 07/17/15 47.0 7.50 8.45
STI 150717P00048000 P 07/17/15 48.0 8.65 9.25
STI 150717P00049000 P 07/17/15 49.0 9.60 10.15
STI 160115C00018000 C 01/15/16 18.0 21.20 22.00
STI 160115C00020000 C 01/15/16 20.0 19.25 20.00
STI 160115C00023000 C 01/15/16 23.0 16.15 17.75
STI 160115C00025000 C 01/15/16 25.0 13.65 15.15
STI 160115C00028000 C 01/15/16 28.0 11.30 12.65
STI 160115C00030000 C 01/15/16 30.0 9.55 10.55
STI 160115C00032000 C 01/15/16 32.0 7.80 8.80
STI 160115C00035000 C 01/15/16 35.0 5.70 6.25
STI 160115C00037000 C 01/15/16 37.0 4.40 5.00
STI 160115C00040000 C 01/15/16 40.0 2.80 3.35
STI 160115C00042000 C 01/15/16 42.0 1.93 2.37
STI 160115C00045000 C 01/15/16 45.0 1.03 1.48
STI 160115C00047000 C 01/15/16 47.0 0.58 1.08
STI 160115C00050000 C 01/15/16 50.0 0.32 0.82
STI 160115C00055000 C 01/15/16 55.0 0.00 0.50
STI 160115C00060000 C 01/15/16 60.0 0.00 0.35
STI 160115P00018000 P 01/15/16 18.0 0.00 0.40
STI 160115P00020000 P 01/15/16 20.0 0.02 0.43
STI 160115P00023000 P 01/15/16 23.0 0.06 0.51
STI 160115P00025000 P 01/15/16 25.0 0.17 0.60
STI 160115P00028000 P 01/15/16 28.0 0.34 0.68
STI 160115P00030000 P 01/15/16 30.0 0.50 0.92
STI 160115P00032000 P 01/15/16 32.0 0.82 1.32
STI 160115P00035000 P 01/15/16 35.0 1.56 2.00
STI 160115P00037000 P 01/15/16 37.0 2.19 2.82
STI 160115P00040000 P 01/15/16 40.0 3.50 4.10
STI 160115P00042000 P 01/15/16 42.0 4.65 5.25
STI 160115P00045000 P 01/15/16 45.0 6.65 7.45
STI 160115P00047000 P 01/15/16 47.0 8.25 9.25
STI 160115P00050000 P 01/15/16 50.0 10.60 12.20
STI 160115P00055000 P 01/15/16 55.0 15.20 16.80
STI 160115P00060000 P 01/15/16 60.0 20.05 21.80
STI 170120C00020000 C 01/20/17 20.0 18.90 20.50
STI 170120C00023000 C 01/20/17 23.0 16.00 17.60
STI 170120C00025000 C 01/20/17 25.0 14.15 15.75
STI 170120C00028000 C 01/20/17 28.0 11.55 13.15
STI 170120C00030000 C 01/20/17 30.0 10.05 11.50
STI 170120C00033000 C 01/20/17 33.0 7.80 9.15
STI 170120C00035000 C 01/20/17 35.0 6.65 7.85
STI 170120C00037000 C 01/20/17 37.0 5.40 6.65
STI 170120C00040000 C 01/20/17 40.0 4.00 4.95
STI 170120C00042000 C 01/20/17 42.0 3.30 4.20
STI 170120C00045000 C 01/20/17 45.0 2.03 3.15
STI 170120C00047000 C 01/20/17 47.0 1.69 2.54
STI 170120C00050000 C 01/20/17 50.0 1.29 1.88
STI 170120C00055000 C 01/20/17 55.0 0.63 1.13
STI 170120P00020000 P 01/20/17 20.0 0.24 0.74
STI 170120P00023000 P 01/20/17 23.0 0.45 0.95
STI 170120P00025000 P 01/20/17 25.0 0.68 1.18
STI 170120P00028000 P 01/20/17 28.0 1.06 1.69
STI 170120P00030000 P 01/20/17 30.0 1.48 2.12
STI 170120P00033000 P 01/20/17 33.0 2.22 3.05
STI 170120P00035000 P 01/20/17 35.0 2.85 3.90
STI 170120P00037000 P 01/20/17 37.0 3.60 4.70
STI 170120P00040000 P 01/20/17 40.0 5.15 6.25
STI 170120P00042000 P 01/20/17 42.0 5.75 7.40
STI 170120P00045000 P 01/20/17 45.0 7.80 9.35
STI 170120P00047000 P 01/20/17 47.0 9.35 10.80
STI 170120P00050000 P 01/20/17 50.0 11.20 13.40
STI 170120P00055000 P 01/20/17 55.0 15.50 17.60

OPRA data is delayed 15 minutes.