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 (2016-11-11)Premium Content

Suntrust Banks Inc (STI)
As of Dec 8 2016 2:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 161216C00037000 C 12/16/16 37.0 17.35 18.45
STI 161216C00038000 C 12/16/16 38.0 16.35 17.70
STI 161216C00039000 C 12/16/16 39.0 15.40 16.65
STI 161216C00040000 C 12/16/16 40.0 14.40 15.45
STI 161216C00041000 C 12/16/16 41.0 13.35 14.45
STI 161216C00042000 C 12/16/16 42.0 12.40 13.65
STI 161216C00043000 C 12/16/16 43.0 11.40 12.65
STI 161216C00044000 C 12/16/16 44.0 10.40 11.45
STI 161216C00045000 C 12/16/16 45.0 9.30 11.20
STI 161216C00046000 C 12/16/16 46.0 8.95 9.55
STI 161216C00047000 C 12/16/16 47.0 7.00 8.80
STI 161216C00048000 C 12/16/16 48.0 6.35 7.65
STI 161216C00049000 C 12/16/16 49.0 6.35 6.50
STI 161216C00050000 C 12/16/16 50.0 5.40 5.50
STI 161216C00055000 C 12/16/16 55.0 1.11 1.13
STI 161216C00060000 C 12/16/16 60.0 0.01 0.03
STI 161216C00065000 C 12/16/16 65.0 0.00 0.10
STI 161216C00070000 C 12/16/16 70.0 0.00 0.10
STI 161216P00037000 P 12/16/16 37.0 0.00 0.09
STI 161216P00038000 P 12/16/16 38.0 0.00 0.10
STI 161216P00039000 P 12/16/16 39.0 0.00 0.10
STI 161216P00040000 P 12/16/16 40.0 0.00 0.11
STI 161216P00041000 P 12/16/16 41.0 0.00 0.11
STI 161216P00042000 P 12/16/16 42.0 0.00 0.03
STI 161216P00043000 P 12/16/16 43.0 0.00 0.03
STI 161216P00044000 P 12/16/16 44.0 0.01 0.03
STI 161216P00045000 P 12/16/16 45.0 0.00 0.03
STI 161216P00046000 P 12/16/16 46.0 0.02 0.03
STI 161216P00047000 P 12/16/16 47.0 0.03 0.04
STI 161216P00048000 P 12/16/16 48.0 0.04 0.05
STI 161216P00049000 P 12/16/16 49.0 0.05 0.07
STI 161216P00050000 P 12/16/16 50.0 0.07 0.09
STI 161216P00055000 P 12/16/16 55.0 0.74 0.76
STI 161216P00060000 P 12/16/16 60.0 4.45 5.85
STI 161216P00065000 P 12/16/16 65.0 9.35 10.90
STI 161216P00070000 P 12/16/16 70.0 14.40 15.95
STI 170120C00018000 C 01/20/17 18.0 36.35 37.45
STI 170120C00020000 C 01/20/17 20.0 34.40 35.95
STI 170120C00021000 C 01/20/17 21.0 33.45 34.65
STI 170120C00022000 C 01/20/17 22.0 32.40 34.90
STI 170120C00023000 C 01/20/17 23.0 31.40 33.95
STI 170120C00024000 C 01/20/17 24.0 30.40 32.80
STI 170120C00025000 C 01/20/17 25.0 29.45 30.45
STI 170120C00026000 C 01/20/17 26.0 28.40 29.90
STI 170120C00027000 C 01/20/17 27.0 27.40 28.90
STI 170120C00028000 C 01/20/17 28.0 27.35 27.50
STI 170120C00029000 C 01/20/17 29.0 25.40 26.90
STI 170120C00030000 C 01/20/17 30.0 24.50 25.50
STI 170120C00031000 C 01/20/17 31.0 23.45 24.90
STI 170120C00032000 C 01/20/17 32.0 22.45 23.90
STI 170120C00033000 C 01/20/17 33.0 21.45 22.50
STI 170120C00034000 C 01/20/17 34.0 20.55 21.65
STI 170120C00035000 C 01/20/17 35.0 19.45 20.50
STI 170120C00036000 C 01/20/17 36.0 18.45 19.65
STI 170120C00037000 C 01/20/17 37.0 17.35 18.65
STI 170120C00038000 C 01/20/17 38.0 16.30 17.70
STI 170120C00039000 C 01/20/17 39.0 15.30 16.90
STI 170120C00040000 C 01/20/17 40.0 15.40 15.55
STI 170120C00041000 C 01/20/17 41.0 13.25 14.60
STI 170120C00042000 C 01/20/17 42.0 13.45 13.55
STI 170120C00043000 C 01/20/17 43.0 11.35 12.85
STI 170120C00044000 C 01/20/17 44.0 10.35 11.60
STI 170120C00045000 C 01/20/17 45.0 10.50 10.60
STI 170120C00046000 C 01/20/17 46.0 9.50 9.65
STI 170120C00047000 C 01/20/17 47.0 8.55 8.70
STI 170120C00048000 C 01/20/17 48.0 6.95 7.75
STI 170120C00049000 C 01/20/17 49.0 6.70 6.85
STI 170120C00050000 C 01/20/17 50.0 5.80 5.95
STI 170120C00055000 C 01/20/17 55.0 2.18 2.21
STI 170120C00060000 C 01/20/17 60.0 0.49 0.51
STI 170120C00065000 C 01/20/17 65.0 0.09 0.11
STI 170120C00070000 C 01/20/17 70.0 0.02 0.03
STI 170120C00075000 C 01/20/17 75.0 0.00 0.06
STI 170120P00018000 P 01/20/17 18.0 0.00 0.04
STI 170120P00020000 P 01/20/17 20.0 0.00 0.01
STI 170120P00021000 P 01/20/17 21.0 0.00 0.04
STI 170120P00022000 P 01/20/17 22.0 0.00 0.04
STI 170120P00023000 P 01/20/17 23.0 0.00 0.03
STI 170120P00024000 P 01/20/17 24.0 0.00 0.03
STI 170120P00025000 P 01/20/17 25.0 0.00 0.04
STI 170120P00026000 P 01/20/17 26.0 0.02 0.03
STI 170120P00027000 P 01/20/17 27.0 0.01 0.04
STI 170120P00028000 P 01/20/17 28.0 0.02 0.04
STI 170120P00029000 P 01/20/17 29.0 0.02 0.04
STI 170120P00030000 P 01/20/17 30.0 0.02 0.05
STI 170120P00031000 P 01/20/17 31.0 0.03 0.05
STI 170120P00032000 P 01/20/17 32.0 0.03 0.05
STI 170120P00033000 P 01/20/17 33.0 0.03 0.05
STI 170120P00034000 P 01/20/17 34.0 0.04 0.06
STI 170120P00035000 P 01/20/17 35.0 0.04 0.06
STI 170120P00036000 P 01/20/17 36.0 0.05 0.06
STI 170120P00037000 P 01/20/17 37.0 0.05 0.07
STI 170120P00038000 P 01/20/17 38.0 0.05 0.07
STI 170120P00039000 P 01/20/17 39.0 0.06 0.07
STI 170120P00040000 P 01/20/17 40.0 0.06 0.08
STI 170120P00041000 P 01/20/17 41.0 0.07 0.08
STI 170120P00042000 P 01/20/17 42.0 0.08 0.09
STI 170120P00043000 P 01/20/17 43.0 0.09 0.10
STI 170120P00044000 P 01/20/17 44.0 0.11 0.12
STI 170120P00045000 P 01/20/17 45.0 0.13 0.14
STI 170120P00046000 P 01/20/17 46.0 0.16 0.17
STI 170120P00047000 P 01/20/17 47.0 0.20 0.22
STI 170120P00048000 P 01/20/17 48.0 0.26 0.27
STI 170120P00049000 P 01/20/17 49.0 0.34 0.35
STI 170120P00050000 P 01/20/17 50.0 0.44 0.46
STI 170120P00055000 P 01/20/17 55.0 1.76 1.78
STI 170120P00060000 P 01/20/17 60.0 5.00 5.10
STI 170120P00065000 P 01/20/17 65.0 9.60 11.55
STI 170120P00070000 P 01/20/17 70.0 14.40 15.85
STI 170120P00075000 P 01/20/17 75.0 19.50 20.85
STI 170421C00022000 C 04/21/17 22.0 32.45 33.70
STI 170421C00023000 C 04/21/17 23.0 31.40 33.80
STI 170421C00024000 C 04/21/17 24.0 30.45 31.90
STI 170421C00025000 C 04/21/17 25.0 29.45 30.90
STI 170421C00026000 C 04/21/17 26.0 28.45 29.95
STI 170421C00027000 C 04/21/17 27.0 27.45 28.95
STI 170421C00028000 C 04/21/17 28.0 26.45 27.95
STI 170421C00029000 C 04/21/17 29.0 25.45 26.95
STI 170421C00030000 C 04/21/17 30.0 24.50 25.90
STI 170421C00031000 C 04/21/17 31.0 23.55 24.95
STI 170421C00032000 C 04/21/17 32.0 22.50 24.00
STI 170421C00033000 C 04/21/17 33.0 21.55 22.95
STI 170421C00034000 C 04/21/17 34.0 20.50 22.00
STI 170421C00035000 C 04/21/17 35.0 19.60 21.00
STI 170421C00036000 C 04/21/17 36.0 18.60 20.05
STI 170421C00037000 C 04/21/17 37.0 17.60 19.75
STI 170421C00038000 C 04/21/17 38.0 16.60 18.85
STI 170421C00039000 C 04/21/17 39.0 15.65 18.00
STI 170421C00040000 C 04/21/17 40.0 14.75 15.95
STI 170421C00041000 C 04/21/17 41.0 13.85 15.20
STI 170421C00042000 C 04/21/17 42.0 12.90 13.90
STI 170421C00043000 C 04/21/17 43.0 12.00 12.95
STI 170421C00044000 C 04/21/17 44.0 11.55 12.05
STI 170421C00045000 C 04/21/17 45.0 10.95 11.10
STI 170421C00046000 C 04/21/17 46.0 10.05 10.25
STI 170421C00047000 C 04/21/17 47.0 9.20 9.35
STI 170421C00048000 C 04/21/17 48.0 8.40 8.50
STI 170421C00049000 C 04/21/17 49.0 7.60 7.75
STI 170421C00050000 C 04/21/17 50.0 6.80 6.90
STI 170421C00055000 C 04/21/17 55.0 3.55 3.65
STI 170421C00060000 C 04/21/17 60.0 1.57 1.60
STI 170421C00065000 C 04/21/17 65.0 0.58 0.64
STI 170421C00070000 C 04/21/17 70.0 0.21 0.25
STI 170421C00075000 C 04/21/17 75.0 0.09 0.11
STI 170421P00022000 P 04/21/17 22.0 0.01 0.09
STI 170421P00023000 P 04/21/17 23.0 0.02 0.06
STI 170421P00024000 P 04/21/17 24.0 0.03 0.07
STI 170421P00025000 P 04/21/17 25.0 0.04 0.07
STI 170421P00026000 P 04/21/17 26.0 0.05 0.08
STI 170421P00027000 P 04/21/17 27.0 0.06 0.09
STI 170421P00028000 P 04/21/17 28.0 0.07 0.10
STI 170421P00029000 P 04/21/17 29.0 0.07 0.11
STI 170421P00030000 P 04/21/17 30.0 0.09 0.11
STI 170421P00031000 P 04/21/17 31.0 0.10 0.12
STI 170421P00032000 P 04/21/17 32.0 0.11 0.14
STI 170421P00033000 P 04/21/17 33.0 0.12 0.16
STI 170421P00034000 P 04/21/17 34.0 0.14 0.17
STI 170421P00035000 P 04/21/17 35.0 0.16 0.23
STI 170421P00036000 P 04/21/17 36.0 0.18 0.21
STI 170421P00037000 P 04/21/17 37.0 0.21 0.24
STI 170421P00038000 P 04/21/17 38.0 0.24 0.27
STI 170421P00039000 P 04/21/17 39.0 0.27 0.31
STI 170421P00040000 P 04/21/17 40.0 0.32 0.36
STI 170421P00041000 P 04/21/17 41.0 0.37 0.41
STI 170421P00042000 P 04/21/17 42.0 0.43 0.47
STI 170421P00043000 P 04/21/17 43.0 0.50 0.54
STI 170421P00044000 P 04/21/17 44.0 0.58 0.63
STI 170421P00045000 P 04/21/17 45.0 0.67 0.72
STI 170421P00046000 P 04/21/17 46.0 0.80 0.83
STI 170421P00047000 P 04/21/17 47.0 0.93 0.97
STI 170421P00048000 P 04/21/17 48.0 1.10 1.14
STI 170421P00049000 P 04/21/17 49.0 1.29 1.33
STI 170421P00050000 P 04/21/17 50.0 1.52 1.55
STI 170421P00055000 P 04/21/17 55.0 3.25 3.35
STI 170421P00060000 P 04/21/17 60.0 6.20 6.35
STI 170421P00065000 P 04/21/17 65.0 10.20 10.35
STI 170421P00070000 P 04/21/17 70.0 14.85 16.15
STI 170421P00075000 P 04/21/17 75.0 19.70 21.00
STI 170721C00030000 C 07/21/17 30.0 24.50 25.60
STI 170721C00035000 C 07/21/17 35.0 19.70 21.10
STI 170721C00040000 C 07/21/17 40.0 14.95 16.05
STI 170721C00045000 C 07/21/17 45.0 11.40 11.60
STI 170721C00050000 C 07/21/17 50.0 7.60 7.75
STI 170721C00055000 C 07/21/17 55.0 4.60 4.70
STI 170721C00060000 C 07/21/17 60.0 2.47 2.55
STI 170721C00065000 C 07/21/17 65.0 1.19 1.27
STI 170721C00070000 C 07/21/17 70.0 0.51 0.59
STI 170721C00075000 C 07/21/17 75.0 0.20 0.26
STI 170721C00080000 C 07/21/17 80.0 0.08 0.11
STI 170721P00030000 P 07/21/17 30.0 0.20 0.24
STI 170721P00035000 P 07/21/17 35.0 0.35 0.40
STI 170721P00040000 P 07/21/17 40.0 0.64 0.71
STI 170721P00045000 P 07/21/17 45.0 1.26 1.33
STI 170721P00050000 P 07/21/17 50.0 2.40 2.51
STI 170721P00055000 P 07/21/17 55.0 4.35 4.50
STI 170721P00060000 P 07/21/17 60.0 7.20 7.35
STI 170721P00065000 P 07/21/17 65.0 10.90 11.10
STI 170721P00070000 P 07/21/17 70.0 15.20 15.40
STI 170721P00075000 P 07/21/17 75.0 19.65 21.75
STI 170721P00080000 P 07/21/17 80.0 24.65 26.20
STI 180119C00018000 C 01/19/18 18.0 36.35 38.25
STI 180119C00020000 C 01/19/18 20.0 34.35 38.00
STI 180119C00023000 C 01/19/18 23.0 31.35 35.00
STI 180119C00025000 C 01/19/18 25.0 29.40 33.00
STI 180119C00028000 C 01/19/18 28.0 26.45 30.50
STI 180119C00030000 C 01/19/18 30.0 24.55 27.00
STI 180119C00033000 C 01/19/18 33.0 21.60 23.20
STI 180119C00035000 C 01/19/18 35.0 19.80 21.25
STI 180119C00037000 C 01/19/18 37.0 17.85 19.55
STI 180119C00040000 C 01/19/18 40.0 16.25 16.45
STI 180119C00042000 C 01/19/18 42.0 14.55 14.80
STI 180119C00045000 C 01/19/18 45.0 12.25 12.50
STI 180119C00047000 C 01/19/18 47.0 10.80 11.05
STI 180119C00050000 C 01/19/18 50.0 8.80 9.05
STI 180119C00055000 C 01/19/18 55.0 6.00 6.20
STI 180119C00060000 C 01/19/18 60.0 3.90 4.05
STI 180119C00065000 C 01/19/18 65.0 2.38 2.55
STI 180119C00070000 C 01/19/18 70.0 1.38 1.54
STI 180119C00075000 C 01/19/18 75.0 0.75 0.93
STI 180119P00018000 P 01/19/18 18.0 0.03 0.53
STI 180119P00020000 P 01/19/18 20.0 0.07 0.25
STI 180119P00023000 P 01/19/18 23.0 0.13 0.25
STI 180119P00025000 P 01/19/18 25.0 0.19 0.26
STI 180119P00028000 P 01/19/18 28.0 0.30 0.37
STI 180119P00030000 P 01/19/18 30.0 0.39 0.46
STI 180119P00033000 P 01/19/18 33.0 0.54 0.63
STI 180119P00035000 P 01/19/18 35.0 0.74 0.84
STI 180119P00037000 P 01/19/18 37.0 0.94 1.04
STI 180119P00040000 P 01/19/18 40.0 1.39 1.50
STI 180119P00042000 P 01/19/18 42.0 1.73 1.82
STI 180119P00045000 P 01/19/18 45.0 2.35 2.43
STI 180119P00047000 P 01/19/18 47.0 2.90 3.00
STI 180119P00050000 P 01/19/18 50.0 3.85 4.00
STI 180119P00055000 P 01/19/18 55.0 6.00 6.15
STI 180119P00060000 P 01/19/18 60.0 8.80 9.00
STI 180119P00065000 P 01/19/18 65.0 12.20 12.45
STI 180119P00070000 P 01/19/18 70.0 16.20 16.40
STI 180119P00075000 P 01/19/18 75.0 20.50 20.75
STI 190118C00022000 C 01/18/19 22.0 30.50 35.50
STI 190118C00023000 C 01/18/19 23.0 31.10 34.50
STI 190118C00025000 C 01/18/19 25.0 29.15 33.00
STI 190118C00028000 C 01/18/19 28.0 26.25 30.00
STI 190118C00030000 C 01/18/19 30.0 24.40 28.00
STI 190118C00033000 C 01/18/19 33.0 21.85 23.20
STI 190118C00035000 C 01/18/19 35.0 20.55 21.40
STI 190118C00038000 C 01/18/19 38.0 18.65 19.00
STI 190118C00040000 C 01/18/19 40.0 17.10 17.45
STI 190118C00042000 C 01/18/19 42.0 15.60 15.95
STI 190118C00045000 C 01/18/19 45.0 13.50 13.95
STI 190118C00047000 C 01/18/19 47.0 12.20 12.60
STI 190118C00050000 C 01/18/19 50.0 10.40 10.85
STI 190118C00055000 C 01/18/19 55.0 7.80 8.25
STI 190118C00060000 C 01/18/19 60.0 5.70 6.00
STI 190118C00065000 C 01/18/19 65.0 4.00 4.45
STI 190118C00070000 C 01/18/19 70.0 2.75 3.15
STI 190118C00075000 C 01/18/19 75.0 1.81 2.16
STI 190118P00022000 P 01/18/19 22.0 0.43 0.56
STI 190118P00023000 P 01/18/19 23.0 0.52 0.62
STI 190118P00025000 P 01/18/19 25.0 0.65 0.76
STI 190118P00028000 P 01/18/19 28.0 0.88 1.00
STI 190118P00030000 P 01/18/19 30.0 1.07 1.20
STI 190118P00033000 P 01/18/19 33.0 1.42 1.56
STI 190118P00035000 P 01/18/19 35.0 1.74 1.89
STI 190118P00038000 P 01/18/19 38.0 2.27 2.43
STI 190118P00040000 P 01/18/19 40.0 2.68 2.85
STI 190118P00042000 P 01/18/19 42.0 3.05 3.35
STI 190118P00045000 P 01/18/19 45.0 3.95 4.25
STI 190118P00047000 P 01/18/19 47.0 4.65 4.95
STI 190118P00050000 P 01/18/19 50.0 5.80 6.10
STI 190118P00055000 P 01/18/19 55.0 8.00 8.40
STI 190118P00060000 P 01/18/19 60.0 10.80 11.15
STI 190118P00065000 P 01/18/19 65.0 14.00 14.35
STI 190118P00070000 P 01/18/19 70.0 17.60 17.95
STI 190118P00075000 P 01/18/19 75.0 21.60 21.85

OPRA data is delayed 15 minutes.