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 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 141220C00027000 C 12/20/14 27.0 11.70 13.60
STI 141220C00028000 C 12/20/14 28.0 11.20 12.10
STI 141220C00029000 C 12/20/14 29.0 9.05 11.05
STI 141220C00030000 C 12/20/14 30.0 9.20 10.35
STI 141220C00031000 C 12/20/14 31.0 8.30 9.05
STI 141220C00032000 C 12/20/14 32.0 7.20 8.10
STI 141220C00033000 C 12/20/14 33.0 6.45 7.00
STI 141220C00034000 C 12/20/14 34.0 5.45 6.00
STI 141220C00035000 C 12/20/14 35.0 4.45 5.00
STI 141220C00036000 C 12/20/14 36.0 3.45 4.00
STI 141220C00037000 C 12/20/14 37.0 2.55 2.98
STI 141220C00038000 C 12/20/14 38.0 1.79 1.96
STI 141220C00039000 C 12/20/14 39.0 1.02 1.06
STI 141220C00040000 C 12/20/14 40.0 0.42 0.46
STI 141220C00041000 C 12/20/14 41.0 0.13 0.16
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 0.05
STI 141220C00045000 C 12/20/14 45.0 0.00 0.05
STI 141220C00046000 C 12/20/14 46.0 0.00 0.03
STI 141220P00027000 P 12/20/14 27.0 0.00 0.04
STI 141220P00028000 P 12/20/14 28.0 0.00 0.04
STI 141220P00029000 P 12/20/14 29.0 0.00 0.04
STI 141220P00030000 P 12/20/14 30.0 0.00 0.05
STI 141220P00031000 P 12/20/14 31.0 0.00 0.08
STI 141220P00032000 P 12/20/14 32.0 0.00 0.08
STI 141220P00033000 P 12/20/14 33.0 0.01 0.14
STI 141220P00034000 P 12/20/14 34.0 0.01 0.08
STI 141220P00035000 P 12/20/14 35.0 0.02 0.14
STI 141220P00036000 P 12/20/14 36.0 0.03 0.12
STI 141220P00037000 P 12/20/14 37.0 0.06 0.14
STI 141220P00038000 P 12/20/14 38.0 0.14 0.18
STI 141220P00039000 P 12/20/14 39.0 0.32 0.35
STI 141220P00040000 P 12/20/14 40.0 0.72 0.78
STI 141220P00041000 P 12/20/14 41.0 1.41 1.77
STI 141220P00042000 P 12/20/14 42.0 2.26 2.74
STI 141220P00043000 P 12/20/14 43.0 3.25 3.75
STI 141220P00044000 P 12/20/14 44.0 4.25 4.70
STI 141220P00045000 P 12/20/14 45.0 5.20 5.75
STI 141220P00046000 P 12/20/14 46.0 6.20 6.70
STI 150117C00015000 C 01/17/15 15.0 23.65 25.20
STI 150117C00018000 C 01/17/15 18.0 20.00 22.10
STI 150117C00019000 C 01/17/15 19.0 19.05 21.10
STI 150117C00020000 C 01/17/15 20.0 18.85 20.10
STI 150117C00021000 C 01/17/15 21.0 17.05 19.10
STI 150117C00023000 C 01/17/15 23.0 15.85 17.10
STI 150117C00024000 C 01/17/15 24.0 14.05 16.10
STI 150117C00025000 C 01/17/15 25.0 14.65 15.05
STI 150117C00026000 C 01/17/15 26.0 12.35 14.10
STI 150117C00027000 C 01/17/15 27.0 12.65 13.05
STI 150117C00028000 C 01/17/15 28.0 11.60 12.05
STI 150117C00029000 C 01/17/15 29.0 10.60 11.05
STI 150117C00030000 C 01/17/15 30.0 9.65 10.05
STI 150117C00031000 C 01/17/15 31.0 8.50 9.00
STI 150117C00032000 C 01/17/15 32.0 7.80 8.00
STI 150117C00033000 C 01/17/15 33.0 6.60 7.00
STI 150117C00034000 C 01/17/15 34.0 5.75 6.00
STI 150117C00035000 C 01/17/15 35.0 4.75 4.95
STI 150117C00036000 C 01/17/15 36.0 3.80 3.95
STI 150117C00037000 C 01/17/15 37.0 2.91 3.05
STI 150117C00038000 C 01/17/15 38.0 2.06 2.19
STI 150117C00039000 C 01/17/15 39.0 1.31 1.47
STI 150117C00040000 C 01/17/15 40.0 0.77 0.83
STI 150117C00041000 C 01/17/15 41.0 0.40 0.42
STI 150117C00042000 C 01/17/15 42.0 0.15 0.21
STI 150117C00043000 C 01/17/15 43.0 0.06 0.11
STI 150117C00044000 C 01/17/15 44.0 0.02 0.09
STI 150117C00045000 C 01/17/15 45.0 0.01 0.08
STI 150117C00046000 C 01/17/15 46.0 0.00 0.06
STI 150117C00047000 C 01/17/15 47.0 0.00 0.05
STI 150117C00048000 C 01/17/15 48.0 0.00 0.05
STI 150117C00049000 C 01/17/15 49.0 0.00 0.05
STI 150117C00050000 C 01/17/15 50.0 0.00 0.06
STI 150117P00015000 P 01/17/15 15.0 0.00 0.03
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 0.06
STI 150117P00028000 P 01/17/15 28.0 0.00 0.10
STI 150117P00029000 P 01/17/15 29.0 0.01 0.10
STI 150117P00030000 P 01/17/15 30.0 0.02 0.09
STI 150117P00031000 P 01/17/15 31.0 0.05 0.12
STI 150117P00032000 P 01/17/15 32.0 0.03 0.11
STI 150117P00033000 P 01/17/15 33.0 0.05 0.13
STI 150117P00034000 P 01/17/15 34.0 0.06 0.13
STI 150117P00035000 P 01/17/15 35.0 0.09 0.14
STI 150117P00036000 P 01/17/15 36.0 0.16 0.25
STI 150117P00037000 P 01/17/15 37.0 0.24 0.26
STI 150117P00038000 P 01/17/15 38.0 0.39 0.41
STI 150117P00039000 P 01/17/15 39.0 0.65 0.71
STI 150117P00040000 P 01/17/15 40.0 1.07 1.14
STI 150117P00041000 P 01/17/15 41.0 1.67 1.77
STI 150117P00042000 P 01/17/15 42.0 2.44 2.85
STI 150117P00043000 P 01/17/15 43.0 3.30 3.75
STI 150117P00044000 P 01/17/15 44.0 4.25 4.70
STI 150117P00045000 P 01/17/15 45.0 5.25 5.70
STI 150117P00046000 P 01/17/15 46.0 6.25 6.70
STI 150117P00047000 P 01/17/15 47.0 7.20 7.65
STI 150117P00048000 P 01/17/15 48.0 8.15 8.75
STI 150117P00049000 P 01/17/15 49.0 9.20 9.80
STI 150117P00050000 P 01/17/15 50.0 10.20 11.15
STI 150417C00019000 C 04/17/15 19.0 20.15 21.20
STI 150417C00020000 C 04/17/15 20.0 17.65 21.95
STI 150417C00021000 C 04/17/15 21.0 18.15 19.20
STI 150417C00023000 C 04/17/15 23.0 16.15 17.20
STI 150417C00024000 C 04/17/15 24.0 15.15 16.20
STI 150417C00025000 C 04/17/15 25.0 12.45 16.75
STI 150417C00026000 C 04/17/15 26.0 11.50 15.85
STI 150417C00027000 C 04/17/15 27.0 10.50 14.60
STI 150417C00028000 C 04/17/15 28.0 11.15 12.20
STI 150417C00029000 C 04/17/15 29.0 10.60 11.25
STI 150417C00030000 C 04/17/15 30.0 9.60 10.15
STI 150417C00031000 C 04/17/15 31.0 8.60 9.15
STI 150417C00032000 C 04/17/15 32.0 7.45 8.15
STI 150417C00033000 C 04/17/15 33.0 6.50 7.10
STI 150417C00034000 C 04/17/15 34.0 5.60 6.15
STI 150417C00035000 C 04/17/15 35.0 5.00 5.20
STI 150417C00036000 C 04/17/15 36.0 4.15 4.35
STI 150417C00037000 C 04/17/15 37.0 3.40 3.60
STI 150417C00038000 C 04/17/15 38.0 2.67 2.89
STI 150417C00039000 C 04/17/15 39.0 2.03 2.17
STI 150417C00040000 C 04/17/15 40.0 1.51 1.63
STI 150417C00041000 C 04/17/15 41.0 1.08 1.19
STI 150417C00042000 C 04/17/15 42.0 0.75 0.89
STI 150417C00043000 C 04/17/15 43.0 0.50 0.65
STI 150417C00044000 C 04/17/15 44.0 0.22 0.47
STI 150417C00045000 C 04/17/15 45.0 0.10 0.34
STI 150417C00046000 C 04/17/15 46.0 0.04 0.23
STI 150417C00047000 C 04/17/15 47.0 0.01 0.17
STI 150417C00048000 C 04/17/15 48.0 0.00 0.14
STI 150417C00049000 C 04/17/15 49.0 0.00 0.11
STI 150417P00019000 P 04/17/15 19.0 0.00 0.08
STI 150417P00020000 P 04/17/15 20.0 0.01 0.08
STI 150417P00021000 P 04/17/15 21.0 0.02 0.12
STI 150417P00023000 P 04/17/15 23.0 0.03 0.15
STI 150417P00024000 P 04/17/15 24.0 0.03 0.16
STI 150417P00025000 P 04/17/15 25.0 0.04 0.16
STI 150417P00026000 P 04/17/15 26.0 0.05 0.18
STI 150417P00027000 P 04/17/15 27.0 0.05 0.19
STI 150417P00028000 P 04/17/15 28.0 0.07 0.20
STI 150417P00029000 P 04/17/15 29.0 0.09 0.23
STI 150417P00030000 P 04/17/15 30.0 0.10 0.26
STI 150417P00031000 P 04/17/15 31.0 0.14 0.21
STI 150417P00032000 P 04/17/15 32.0 0.19 0.35
STI 150417P00033000 P 04/17/15 33.0 0.25 0.43
STI 150417P00034000 P 04/17/15 34.0 0.33 0.54
STI 150417P00035000 P 04/17/15 35.0 0.46 0.71
STI 150417P00036000 P 04/17/15 36.0 0.66 0.75
STI 150417P00037000 P 04/17/15 37.0 0.90 0.99
STI 150417P00038000 P 04/17/15 38.0 1.19 1.32
STI 150417P00039000 P 04/17/15 39.0 1.52 1.66
STI 150417P00040000 P 04/17/15 40.0 2.02 2.14
STI 150417P00041000 P 04/17/15 41.0 2.59 2.87
STI 150417P00042000 P 04/17/15 42.0 3.20 3.60
STI 150417P00043000 P 04/17/15 43.0 3.95 4.15
STI 150417P00044000 P 04/17/15 44.0 4.75 5.25
STI 150417P00045000 P 04/17/15 45.0 5.60 6.15
STI 150417P00046000 P 04/17/15 46.0 6.50 7.05
STI 150417P00047000 P 04/17/15 47.0 7.45 8.05
STI 150417P00048000 P 04/17/15 48.0 8.40 9.00
STI 150417P00049000 P 04/17/15 49.0 9.35 10.20
STI 150717C00031000 C 07/17/15 31.0 8.40 9.20
STI 150717C00032000 C 07/17/15 32.0 7.40 8.30
STI 150717C00033000 C 07/17/15 33.0 6.60 7.40
STI 150717C00034000 C 07/17/15 34.0 6.10 6.40
STI 150717C00035000 C 07/17/15 35.0 4.85 6.00
STI 150717C00036000 C 07/17/15 36.0 3.20 4.85
STI 150717C00037000 C 07/17/15 37.0 3.40 4.15
STI 150717C00038000 C 07/17/15 38.0 2.78 3.45
STI 150717C00039000 C 07/17/15 39.0 2.27 3.10
STI 150717C00040000 C 07/17/15 40.0 2.06 2.26
STI 150717C00041000 C 07/17/15 41.0 1.37 2.37
STI 150717C00042000 C 07/17/15 42.0 1.01 1.55
STI 150717C00043000 C 07/17/15 43.0 0.74 1.26
STI 150717C00044000 C 07/17/15 44.0 0.52 1.02
STI 150717C00045000 C 07/17/15 45.0 0.35 0.83
STI 150717C00046000 C 07/17/15 46.0 0.22 0.69
STI 150717C00047000 C 07/17/15 47.0 0.08 0.58
STI 150717P00031000 P 07/17/15 31.0 0.29 0.44
STI 150717P00032000 P 07/17/15 32.0 0.38 0.74
STI 150717P00033000 P 07/17/15 33.0 0.50 0.92
STI 150717P00034000 P 07/17/15 34.0 0.13 1.10
STI 150717P00035000 P 07/17/15 35.0 0.35 1.31
STI 150717P00036000 P 07/17/15 36.0 1.06 1.58
STI 150717P00037000 P 07/17/15 37.0 1.33 1.89
STI 150717P00038000 P 07/17/15 38.0 1.67 2.27
STI 150717P00039000 P 07/17/15 39.0 2.07 2.87
STI 150717P00040000 P 07/17/15 40.0 2.53 3.40
STI 150717P00041000 P 07/17/15 41.0 3.00 3.95
STI 150717P00042000 P 07/17/15 42.0 2.90 4.10
STI 150717P00043000 P 07/17/15 43.0 3.40 5.30
STI 150717P00044000 P 07/17/15 44.0 5.00 5.65
STI 150717P00045000 P 07/17/15 45.0 5.75 6.90
STI 150717P00046000 P 07/17/15 46.0 6.70 8.55
STI 150717P00047000 P 07/17/15 47.0 7.50 8.70
STI 160115C00018000 C 01/15/16 18.0 20.85 22.90
STI 160115C00020000 C 01/15/16 20.0 18.65 20.90
STI 160115C00023000 C 01/15/16 23.0 15.65 17.90
STI 160115C00025000 C 01/15/16 25.0 14.05 15.00
STI 160115C00028000 C 01/15/16 28.0 11.20 12.45
STI 160115C00030000 C 01/15/16 30.0 9.55 10.40
STI 160115C00032000 C 01/15/16 32.0 7.80 8.70
STI 160115C00035000 C 01/15/16 35.0 5.90 6.45
STI 160115C00037000 C 01/15/16 37.0 4.55 5.10
STI 160115C00040000 C 01/15/16 40.0 2.89 3.35
STI 160115C00042000 C 01/15/16 42.0 1.95 2.45
STI 160115C00045000 C 01/15/16 45.0 1.17 1.58
STI 160115C00047000 C 01/15/16 47.0 0.64 1.27
STI 160115C00050000 C 01/15/16 50.0 0.32 0.71
STI 160115C00055000 C 01/15/16 55.0 0.00 0.30
STI 160115C00060000 C 01/15/16 60.0 0.00 0.33
STI 160115P00018000 P 01/15/16 18.0 0.03 0.25
STI 160115P00020000 P 01/15/16 20.0 0.06 0.29
STI 160115P00023000 P 01/15/16 23.0 0.12 0.37
STI 160115P00025000 P 01/15/16 25.0 0.19 0.46
STI 160115P00028000 P 01/15/16 28.0 0.35 0.74
STI 160115P00030000 P 01/15/16 30.0 0.53 0.98
STI 160115P00032000 P 01/15/16 32.0 0.88 1.38
STI 160115P00035000 P 01/15/16 35.0 1.65 2.02
STI 160115P00037000 P 01/15/16 37.0 2.20 2.82
STI 160115P00040000 P 01/15/16 40.0 3.60 4.00
STI 160115P00042000 P 01/15/16 42.0 4.70 5.20
STI 160115P00045000 P 01/15/16 45.0 6.85 7.35
STI 160115P00047000 P 01/15/16 47.0 8.30 9.30
STI 160115P00050000 P 01/15/16 50.0 10.75 12.20
STI 160115P00055000 P 01/15/16 55.0 14.90 18.00
STI 160115P00060000 P 01/15/16 60.0 19.65 22.80
STI 170120C00020000 C 01/20/17 20.0 17.95 21.10
STI 170120C00023000 C 01/20/17 23.0 14.20 19.00
STI 170120C00025000 C 01/20/17 25.0 14.10 16.30
STI 170120C00028000 C 01/20/17 28.0 11.55 13.65
STI 170120C00030000 C 01/20/17 30.0 10.05 11.90
STI 170120C00033000 C 01/20/17 33.0 7.90 9.65
STI 170120C00035000 C 01/20/17 35.0 6.60 8.35
STI 170120C00037000 C 01/20/17 37.0 5.05 7.10
STI 170120C00040000 C 01/20/17 40.0 4.05 5.50
STI 170120C00042000 C 01/20/17 42.0 2.93 4.30
STI 170120C00045000 C 01/20/17 45.0 2.00 3.00
STI 170120C00047000 C 01/20/17 47.0 1.77 2.78
STI 170120C00050000 C 01/20/17 50.0 1.22 1.99
STI 170120C00055000 C 01/20/17 55.0 0.61 1.16
STI 170120P00020000 P 01/20/17 20.0 0.26 0.71
STI 170120P00023000 P 01/20/17 23.0 0.45 0.97
STI 170120P00025000 P 01/20/17 25.0 0.72 1.22
STI 170120P00028000 P 01/20/17 28.0 1.02 1.74
STI 170120P00030000 P 01/20/17 30.0 1.48 2.18
STI 170120P00033000 P 01/20/17 33.0 2.25 3.20
STI 170120P00035000 P 01/20/17 35.0 2.80 4.25
STI 170120P00037000 P 01/20/17 37.0 3.60 5.10
STI 170120P00040000 P 01/20/17 40.0 5.05 6.20
STI 170120P00042000 P 01/20/17 42.0 5.80 7.45
STI 170120P00045000 P 01/20/17 45.0 7.80 9.40
STI 170120P00047000 P 01/20/17 47.0 9.10 11.50
STI 170120P00050000 P 01/20/17 50.0 11.40 13.40
STI 170120P00055000 P 01/20/17 55.0 15.70 17.65

OPRA data is delayed 15 minutes.