Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Suntrust Banks Inc (STI)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 180316C00035000 C Mar 16, 2018 35.0 35.40 36.50
STI 180316C00040000 C Mar 16, 2018 40.0 30.10 31.85
STI 180316C00045000 C Mar 16, 2018 45.0 25.45 26.60
STI 180316C00050000 C Mar 16, 2018 50.0 20.45 21.55
STI 180316C00055000 C Mar 16, 2018 55.0 15.35 16.50
STI 180316C00060000 C Mar 16, 2018 60.0 10.35 11.45
STI 180316C00065000 C Mar 16, 2018 65.0 6.15 6.40
STI 180316C00070000 C Mar 16, 2018 70.0 2.01 2.06
STI 180316C00075000 C Mar 16, 2018 75.0 0.23 0.27
STI 180316C00080000 C Mar 16, 2018 80.0 0.01 0.05
STI 180316C00085000 C Mar 16, 2018 85.0 0.00 0.35
STI 180316C00090000 C Mar 16, 2018 90.0 0.00 0.32
STI 180316C00095000 C Mar 16, 2018 95.0 0.00 0.35
STI 180316C00100000 C Mar 16, 2018 100.0 0.00 0.34
STI 180316P00035000 P Mar 16, 2018 35.0 0.00 0.38
STI 180316P00040000 P Mar 16, 2018 40.0 0.00 0.29
STI 180316P00045000 P Mar 16, 2018 45.0 0.00 0.34
STI 180316P00050000 P Mar 16, 2018 50.0 0.00 0.37
STI 180316P00055000 P Mar 16, 2018 55.0 0.01 0.10
STI 180316P00060000 P Mar 16, 2018 60.0 0.05 0.11
STI 180316P00065000 P Mar 16, 2018 65.0 0.20 0.25
STI 180316P00070000 P Mar 16, 2018 70.0 1.05 1.09
STI 180316P00075000 P Mar 16, 2018 75.0 4.20 4.45
STI 180316P00080000 P Mar 16, 2018 80.0 7.60 10.80
STI 180316P00085000 P Mar 16, 2018 85.0 13.70 14.85
STI 180316P00090000 P Mar 16, 2018 90.0 18.80 20.05
STI 180316P00095000 P Mar 16, 2018 95.0 23.75 24.70
STI 180316P00100000 P Mar 16, 2018 100.0 28.75 29.90
STI 180420C00030000 C Apr 20, 2018 30.0 40.05 41.65
STI 180420C00035000 C Apr 20, 2018 35.0 35.50 36.95
STI 180420C00040000 C Apr 20, 2018 40.0 29.90 31.80
STI 180420C00045000 C Apr 20, 2018 45.0 25.35 26.55
STI 180420C00050000 C Apr 20, 2018 50.0 20.30 21.75
STI 180420C00055000 C Apr 20, 2018 55.0 15.70 16.60
STI 180420C00060000 C Apr 20, 2018 60.0 11.25 11.45
STI 180420C00065000 C Apr 20, 2018 65.0 6.70 6.90
STI 180420C00070000 C Apr 20, 2018 70.0 3.05 3.20
STI 180420C00075000 C Apr 20, 2018 75.0 0.95 1.03
STI 180420C00080000 C Apr 20, 2018 80.0 0.20 0.27
STI 180420C00085000 C Apr 20, 2018 85.0 0.00 0.51
STI 180420P00030000 P Apr 20, 2018 30.0 0.00 0.36
STI 180420P00035000 P Apr 20, 2018 35.0 0.00 0.35
STI 180420P00040000 P Apr 20, 2018 40.0 0.00 0.33
STI 180420P00045000 P Apr 20, 2018 45.0 0.01 0.11
STI 180420P00050000 P Apr 20, 2018 50.0 0.05 0.09
STI 180420P00055000 P Apr 20, 2018 55.0 0.11 0.16
STI 180420P00060000 P Apr 20, 2018 60.0 0.26 0.31
STI 180420P00065000 P Apr 20, 2018 65.0 0.70 0.77
STI 180420P00070000 P Apr 20, 2018 70.0 2.00 2.05
STI 180420P00075000 P Apr 20, 2018 75.0 4.80 5.00
STI 180420P00080000 P Apr 20, 2018 80.0 8.90 9.95
STI 180420P00085000 P Apr 20, 2018 85.0 12.85 16.35
STI 180720C00030000 C Jul 20, 2018 30.0 39.70 41.55
STI 180720C00035000 C Jul 20, 2018 35.0 33.90 36.65
STI 180720C00040000 C Jul 20, 2018 40.0 28.90 31.55
STI 180720C00045000 C Jul 20, 2018 45.0 26.00 26.45
STI 180720C00050000 C Jul 20, 2018 50.0 21.20 21.50
STI 180720C00055000 C Jul 20, 2018 55.0 16.45 16.75
STI 180720C00060000 C Jul 20, 2018 60.0 11.95 12.20
STI 180720C00065000 C Jul 20, 2018 65.0 7.90 8.10
STI 180720C00070000 C Jul 20, 2018 70.0 4.60 4.80
STI 180720C00075000 C Jul 20, 2018 75.0 2.34 2.44
STI 180720C00080000 C Jul 20, 2018 80.0 0.99 1.10
STI 180720C00085000 C Jul 20, 2018 85.0 0.31 0.45
STI 180720P00030000 P Jul 20, 2018 30.0 0.00 0.38
STI 180720P00035000 P Jul 20, 2018 35.0 0.01 0.36
STI 180720P00040000 P Jul 20, 2018 40.0 0.04 0.12
STI 180720P00045000 P Jul 20, 2018 45.0 0.12 0.19
STI 180720P00050000 P Jul 20, 2018 50.0 0.21 0.31
STI 180720P00055000 P Jul 20, 2018 55.0 0.46 0.55
STI 180720P00060000 P Jul 20, 2018 60.0 0.96 1.05
STI 180720P00065000 P Jul 20, 2018 65.0 1.94 2.00
STI 180720P00070000 P Jul 20, 2018 70.0 3.60 3.75
STI 180720P00075000 P Jul 20, 2018 75.0 6.30 6.45
STI 180720P00080000 P Jul 20, 2018 80.0 9.95 10.10
STI 180720P00085000 P Jul 20, 2018 85.0 13.35 15.25
STI 181019C00040000 C Oct 19, 2018 40.0 29.70 31.75
STI 181019C00045000 C Oct 19, 2018 45.0 24.80 26.85
STI 181019C00050000 C Oct 19, 2018 50.0 19.55 22.50
STI 181019C00055000 C Oct 19, 2018 55.0 16.85 17.15
STI 181019C00060000 C Oct 19, 2018 60.0 12.65 12.95
STI 181019C00065000 C Oct 19, 2018 65.0 8.95 9.25
STI 181019C00070000 C Oct 19, 2018 70.0 5.90 6.10
STI 181019C00075000 C Oct 19, 2018 75.0 3.55 3.75
STI 181019C00080000 C Oct 19, 2018 80.0 1.96 2.18
STI 181019C00085000 C Oct 19, 2018 85.0 0.96 1.14
STI 181019C00090000 C Oct 19, 2018 90.0 0.44 0.62
STI 181019C00095000 C Oct 19, 2018 95.0 0.17 0.32
STI 181019C00100000 C Oct 19, 2018 100.0 0.05 0.24
STI 181019C00105000 C Oct 19, 2018 105.0 0.00 0.25
STI 181019P00040000 P Oct 19, 2018 40.0 0.17 0.27
STI 181019P00045000 P Oct 19, 2018 45.0 0.32 0.43
STI 181019P00050000 P Oct 19, 2018 50.0 0.56 0.70
STI 181019P00055000 P Oct 19, 2018 55.0 0.95 1.16
STI 181019P00060000 P Oct 19, 2018 60.0 1.73 1.93
STI 181019P00065000 P Oct 19, 2018 65.0 3.05 3.20
STI 181019P00070000 P Oct 19, 2018 70.0 4.95 5.10
STI 181019P00075000 P Oct 19, 2018 75.0 7.60 7.75
STI 181019P00080000 P Oct 19, 2018 80.0 10.85 11.15
STI 181019P00085000 P Oct 19, 2018 85.0 14.80 15.10
STI 181019P00090000 P Oct 19, 2018 90.0 18.40 20.35
STI 181019P00095000 P Oct 19, 2018 95.0 22.75 25.40
STI 181019P00100000 P Oct 19, 2018 100.0 26.75 30.35
STI 181019P00105000 P Oct 19, 2018 105.0 32.70 35.50
STI 190118C00022000 C Jan 18, 2019 22.0 46.50 51.50
STI 190118C00023000 C Jan 18, 2019 23.0 47.00 48.70
STI 190118C00025000 C Jan 18, 2019 25.0 44.95 46.50
STI 190118C00028000 C Jan 18, 2019 28.0 42.55 43.80
STI 190118C00030000 C Jan 18, 2019 30.0 40.05 41.60
STI 190118C00033000 C Jan 18, 2019 33.0 37.30 38.50
STI 190118C00035000 C Jan 18, 2019 35.0 35.40 36.50
STI 190118C00038000 C Jan 18, 2019 38.0 32.45 33.95
STI 190118C00040000 C Jan 18, 2019 40.0 30.45 31.65
STI 190118C00042000 C Jan 18, 2019 42.0 28.50 30.15
STI 190118C00045000 C Jan 18, 2019 45.0 26.30 26.60
STI 190118C00047000 C Jan 18, 2019 47.0 24.45 24.75
STI 190118C00050000 C Jan 18, 2019 50.0 20.95 22.20
STI 190118C00055000 C Jan 18, 2019 55.0 17.35 17.70
STI 190118C00060000 C Jan 18, 2019 60.0 13.40 13.75
STI 190118C00065000 C Jan 18, 2019 65.0 9.95 10.25
STI 190118C00070000 C Jan 18, 2019 70.0 7.00 7.30
STI 190118C00075000 C Jan 18, 2019 75.0 4.70 4.95
STI 190118C00080000 C Jan 18, 2019 80.0 2.96 3.20
STI 190118C00085000 C Jan 18, 2019 85.0 1.75 1.98
STI 190118C00090000 C Jan 18, 2019 90.0 0.97 1.21
STI 190118C00095000 C Jan 18, 2019 95.0 0.52 0.70
STI 190118P00022000 P Jan 18, 2019 22.0 0.00 5.00
STI 190118P00023000 P Jan 18, 2019 23.0 0.00 1.13
STI 190118P00025000 P Jan 18, 2019 25.0 0.00 1.12
STI 190118P00028000 P Jan 18, 2019 28.0 0.10 0.22
STI 190118P00030000 P Jan 18, 2019 30.0 0.13 0.25
STI 190118P00033000 P Jan 18, 2019 33.0 0.17 0.28
STI 190118P00035000 P Jan 18, 2019 35.0 0.22 0.34
STI 190118P00038000 P Jan 18, 2019 38.0 0.30 0.43
STI 190118P00040000 P Jan 18, 2019 40.0 0.33 0.50
STI 190118P00042000 P Jan 18, 2019 42.0 0.43 0.59
STI 190118P00045000 P Jan 18, 2019 45.0 0.61 0.76
STI 190118P00047000 P Jan 18, 2019 47.0 0.73 0.89
STI 190118P00050000 P Jan 18, 2019 50.0 1.02 1.17
STI 190118P00055000 P Jan 18, 2019 55.0 1.58 1.82
STI 190118P00060000 P Jan 18, 2019 60.0 2.60 2.81
STI 190118P00065000 P Jan 18, 2019 65.0 4.05 4.30
STI 190118P00070000 P Jan 18, 2019 70.0 6.10 6.30
STI 190118P00075000 P Jan 18, 2019 75.0 8.70 8.95
STI 190118P00080000 P Jan 18, 2019 80.0 11.85 12.15
STI 190118P00085000 P Jan 18, 2019 85.0 15.60 15.90
STI 190118P00090000 P Jan 18, 2019 90.0 19.75 20.05
STI 190118P00095000 P Jan 18, 2019 95.0 24.00 25.20
STI 200117C00030000 C Jan 17, 2020 30.0 38.50 43.35
STI 200117C00035000 C Jan 17, 2020 35.0 33.55 38.45
STI 200117C00040000 C Jan 17, 2020 40.0 28.80 33.20
STI 200117C00045000 C Jan 17, 2020 45.0 25.20 28.25
STI 200117C00050000 C Jan 17, 2020 50.0 22.85 23.30
STI 200117C00055000 C Jan 17, 2020 55.0 19.10 19.65
STI 200117C00060000 C Jan 17, 2020 60.0 15.75 16.20
STI 200117C00065000 C Jan 17, 2020 65.0 12.75 13.25
STI 200117C00070000 C Jan 17, 2020 70.0 10.15 10.65
STI 200117C00075000 C Jan 17, 2020 75.0 7.90 8.35
STI 200117C00080000 C Jan 17, 2020 80.0 6.00 6.45
STI 200117C00085000 C Jan 17, 2020 85.0 4.50 4.95
STI 200117C00090000 C Jan 17, 2020 90.0 3.35 3.80
STI 200117C00095000 C Jan 17, 2020 95.0 2.42 2.86
STI 200117C00100000 C Jan 17, 2020 100.0 1.75 2.16
STI 200117P00030000 P Jan 17, 2020 30.0 0.50 0.74
STI 200117P00035000 P Jan 17, 2020 35.0 0.89 1.08
STI 200117P00040000 P Jan 17, 2020 40.0 1.18 1.51
STI 200117P00045000 P Jan 17, 2020 45.0 1.78 2.13
STI 200117P00050000 P Jan 17, 2020 50.0 2.59 3.00
STI 200117P00055000 P Jan 17, 2020 55.0 3.75 4.15
STI 200117P00060000 P Jan 17, 2020 60.0 5.20 5.60
STI 200117P00065000 P Jan 17, 2020 65.0 6.95 7.45
STI 200117P00070000 P Jan 17, 2020 70.0 9.15 9.70
STI 200117P00075000 P Jan 17, 2020 75.0 11.70 12.30
STI 200117P00080000 P Jan 17, 2020 80.0 14.65 15.25
STI 200117P00085000 P Jan 17, 2020 85.0 18.00 18.60
STI 200117P00090000 P Jan 17, 2020 90.0 21.75 22.20
STI 200117P00095000 P Jan 17, 2020 95.0 25.70 26.15
STI 200117P00100000 P Jan 17, 2020 100.0 29.85 30.35
OPRA data is delayed 15 minutes.