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 Jan 23 2017 1:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 170217C00030000 C 02/17/17 30.0 24.60 25.40
STI 170217C00035000 C 02/17/17 35.0 19.55 20.60
STI 170217C00040000 C 02/17/17 40.0 14.60 15.60
STI 170217C00045000 C 02/17/17 45.0 9.85 10.00
STI 170217C00050000 C 02/17/17 50.0 5.00 5.15
STI 170217C00055000 C 02/17/17 55.0 1.27 1.31
STI 170217C00060000 C 02/17/17 60.0 0.10 0.12
STI 170217C00065000 C 02/17/17 65.0 0.00 0.09
STI 170217C00070000 C 02/17/17 70.0 0.00 0.10
STI 170217C00075000 C 02/17/17 75.0 0.00 0.07
STI 170217C00080000 C 02/17/17 80.0 0.00 0.03
STI 170217P00030000 P 02/17/17 30.0 0.00 0.03
STI 170217P00035000 P 02/17/17 35.0 0.00 0.05
STI 170217P00040000 P 02/17/17 40.0 0.00 0.08
STI 170217P00045000 P 02/17/17 45.0 0.03 0.12
STI 170217P00050000 P 02/17/17 50.0 0.20 0.21
STI 170217P00055000 P 02/17/17 55.0 1.39 1.43
STI 170217P00060000 P 02/17/17 60.0 4.70 5.45
STI 170217P00065000 P 02/17/17 65.0 9.60 10.35
STI 170217P00070000 P 02/17/17 70.0 14.55 15.55
STI 170217P00075000 P 02/17/17 75.0 19.50 20.50
STI 170217P00080000 P 02/17/17 80.0 24.50 25.35
STI 170317C00030000 C 03/17/17 30.0 23.85 25.75
STI 170317C00035000 C 03/17/17 35.0 18.15 21.15
STI 170317C00040000 C 03/17/17 40.0 14.10 16.10
STI 170317C00045000 C 03/17/17 45.0 8.40 11.25
STI 170317C00050000 C 03/17/17 50.0 5.25 5.40
STI 170317C00055000 C 03/17/17 55.0 1.83 1.86
STI 170317C00060000 C 03/17/17 60.0 0.35 0.39
STI 170317C00065000 C 03/17/17 65.0 0.02 0.19
STI 170317C00070000 C 03/17/17 70.0 0.00 0.17
STI 170317C00075000 C 03/17/17 75.0 0.00 0.11
STI 170317C00080000 C 03/17/17 80.0 0.00 0.07
STI 170317P00030000 P 03/17/17 30.0 0.00 0.06
STI 170317P00035000 P 03/17/17 35.0 0.00 0.23
STI 170317P00040000 P 03/17/17 40.0 0.04 0.24
STI 170317P00045000 P 03/17/17 45.0 0.14 0.23
STI 170317P00050000 P 03/17/17 50.0 0.58 0.61
STI 170317P00055000 P 03/17/17 55.0 2.15 2.19
STI 170317P00060000 P 03/17/17 60.0 5.70 5.80
STI 170317P00065000 P 03/17/17 65.0 8.35 11.00
STI 170317P00070000 P 03/17/17 70.0 13.25 16.15
STI 170317P00075000 P 03/17/17 75.0 18.30 21.70
STI 170317P00080000 P 03/17/17 80.0 24.45 26.35
STI 170421C00022000 C 04/21/17 22.0 32.60 33.55
STI 170421C00023000 C 04/21/17 23.0 31.45 33.60
STI 170421C00024000 C 04/21/17 24.0 30.45 32.60
STI 170421C00025000 C 04/21/17 25.0 29.50 31.60
STI 170421C00026000 C 04/21/17 26.0 28.40 30.35
STI 170421C00027000 C 04/21/17 27.0 27.70 28.95
STI 170421C00028000 C 04/21/17 28.0 26.45 28.25
STI 170421C00029000 C 04/21/17 29.0 25.45 27.70
STI 170421C00030000 C 04/21/17 30.0 24.45 26.35
STI 170421C00031000 C 04/21/17 31.0 23.65 25.00
STI 170421C00032000 C 04/21/17 32.0 22.50 23.90
STI 170421C00033000 C 04/21/17 33.0 21.45 22.70
STI 170421C00034000 C 04/21/17 34.0 20.65 21.60
STI 170421C00035000 C 04/21/17 35.0 19.65 20.60
STI 170421C00036000 C 04/21/17 36.0 18.70 19.60
STI 170421C00037000 C 04/21/17 37.0 17.70 18.60
STI 170421C00038000 C 04/21/17 38.0 16.65 17.65
STI 170421C00039000 C 04/21/17 39.0 15.75 16.55
STI 170421C00040000 C 04/21/17 40.0 14.70 15.65
STI 170421C00041000 C 04/21/17 41.0 13.75 14.65
STI 170421C00042000 C 04/21/17 42.0 12.80 13.60
STI 170421C00043000 C 04/21/17 43.0 11.85 12.65
STI 170421C00044000 C 04/21/17 44.0 10.80 11.80
STI 170421C00045000 C 04/21/17 45.0 9.95 10.85
STI 170421C00046000 C 04/21/17 46.0 9.00 9.90
STI 170421C00047000 C 04/21/17 47.0 8.20 8.35
STI 170421C00048000 C 04/21/17 48.0 7.30 7.45
STI 170421C00049000 C 04/21/17 49.0 6.50 6.65
STI 170421C00050000 C 04/21/17 50.0 5.70 5.85
STI 170421C00055000 C 04/21/17 55.0 2.50 2.55
STI 170421C00060000 C 04/21/17 60.0 0.77 0.81
STI 170421C00065000 C 04/21/17 65.0 0.19 0.23
STI 170421C00070000 C 04/21/17 70.0 0.01 0.14
STI 170421C00075000 C 04/21/17 75.0 0.00 0.13
STI 170421P00022000 P 04/21/17 22.0 0.00 0.04
STI 170421P00023000 P 04/21/17 23.0 0.00 0.04
STI 170421P00024000 P 04/21/17 24.0 0.00 0.05
STI 170421P00025000 P 04/21/17 25.0 0.01 0.05
STI 170421P00026000 P 04/21/17 26.0 0.01 0.08
STI 170421P00027000 P 04/21/17 27.0 0.01 0.11
STI 170421P00028000 P 04/21/17 28.0 0.01 0.13
STI 170421P00029000 P 04/21/17 29.0 0.01 0.12
STI 170421P00030000 P 04/21/17 30.0 0.01 0.13
STI 170421P00031000 P 04/21/17 31.0 0.01 0.13
STI 170421P00032000 P 04/21/17 32.0 0.02 0.14
STI 170421P00033000 P 04/21/17 33.0 0.02 0.16
STI 170421P00034000 P 04/21/17 34.0 0.03 0.17
STI 170421P00035000 P 04/21/17 35.0 0.05 0.16
STI 170421P00036000 P 04/21/17 36.0 0.05 0.18
STI 170421P00037000 P 04/21/17 37.0 0.07 0.18
STI 170421P00038000 P 04/21/17 38.0 0.08 0.21
STI 170421P00039000 P 04/21/17 39.0 0.11 0.21
STI 170421P00040000 P 04/21/17 40.0 0.12 0.24
STI 170421P00041000 P 04/21/17 41.0 0.15 0.25
STI 170421P00042000 P 04/21/17 42.0 0.18 0.24
STI 170421P00043000 P 04/21/17 43.0 0.24 0.28
STI 170421P00044000 P 04/21/17 44.0 0.29 0.35
STI 170421P00045000 P 04/21/17 45.0 0.35 0.38
STI 170421P00046000 P 04/21/17 46.0 0.43 0.47
STI 170421P00047000 P 04/21/17 47.0 0.55 0.59
STI 170421P00048000 P 04/21/17 48.0 0.69 0.71
STI 170421P00049000 P 04/21/17 49.0 0.84 0.88
STI 170421P00050000 P 04/21/17 50.0 1.06 1.09
STI 170421P00055000 P 04/21/17 55.0 2.83 2.86
STI 170421P00060000 P 04/21/17 60.0 6.05 6.20
STI 170421P00065000 P 04/21/17 65.0 9.90 10.70
STI 170421P00070000 P 04/21/17 70.0 15.35 15.50
STI 170421P00075000 P 04/21/17 75.0 19.75 20.65
STI 170721C00030000 C 07/21/17 30.0 24.60 25.55
STI 170721C00035000 C 07/21/17 35.0 19.70 20.60
STI 170721C00040000 C 07/21/17 40.0 14.80 15.75
STI 170721C00045000 C 07/21/17 45.0 10.50 10.65
STI 170721C00050000 C 07/21/17 50.0 6.60 6.75
STI 170721C00055000 C 07/21/17 55.0 3.65 3.75
STI 170721C00060000 C 07/21/17 60.0 1.71 1.81
STI 170721C00065000 C 07/21/17 65.0 0.67 0.76
STI 170721C00070000 C 07/21/17 70.0 0.24 0.29
STI 170721C00075000 C 07/21/17 75.0 0.05 0.24
STI 170721C00080000 C 07/21/17 80.0 0.00 0.20
STI 170721P00030000 P 07/21/17 30.0 0.11 0.17
STI 170721P00035000 P 07/21/17 35.0 0.20 0.29
STI 170721P00040000 P 07/21/17 40.0 0.43 0.51
STI 170721P00045000 P 07/21/17 45.0 0.99 1.08
STI 170721P00050000 P 07/21/17 50.0 2.12 2.24
STI 170721P00055000 P 07/21/17 55.0 4.10 4.25
STI 170721P00060000 P 07/21/17 60.0 7.15 7.35
STI 170721P00065000 P 07/21/17 65.0 11.10 11.25
STI 170721P00070000 P 07/21/17 70.0 14.95 16.15
STI 170721P00075000 P 07/21/17 75.0 19.75 20.90
STI 170721P00080000 P 07/21/17 80.0 24.65 25.85
STI 180119C00018000 C 01/19/18 18.0 36.50 37.90
STI 180119C00020000 C 01/19/18 20.0 34.50 36.30
STI 180119C00023000 C 01/19/18 23.0 31.50 33.00
STI 180119C00025000 C 01/19/18 25.0 29.50 30.90
STI 180119C00028000 C 01/19/18 28.0 26.50 27.60
STI 180119C00030000 C 01/19/18 30.0 24.60 25.75
STI 180119C00033000 C 01/19/18 33.0 21.55 22.60
STI 180119C00035000 C 01/19/18 35.0 19.75 20.95
STI 180119C00037000 C 01/19/18 37.0 17.70 19.10
STI 180119C00040000 C 01/19/18 40.0 15.50 15.70
STI 180119C00042000 C 01/19/18 42.0 13.80 14.05
STI 180119C00045000 C 01/19/18 45.0 11.50 11.70
STI 180119C00047000 C 01/19/18 47.0 10.05 10.25
STI 180119C00050000 C 01/19/18 50.0 8.05 8.30
STI 180119C00055000 C 01/19/18 55.0 5.35 5.60
STI 180119C00060000 C 01/19/18 60.0 3.30 3.50
STI 180119C00065000 C 01/19/18 65.0 2.02 2.13
STI 180119C00070000 C 01/19/18 70.0 1.14 1.24
STI 180119C00075000 C 01/19/18 75.0 0.60 0.70
STI 180119P00018000 P 01/19/18 18.0 0.00 0.12
STI 180119P00020000 P 01/19/18 20.0 0.08 0.25
STI 180119P00023000 P 01/19/18 23.0 0.13 0.25
STI 180119P00025000 P 01/19/18 25.0 0.19 0.29
STI 180119P00028000 P 01/19/18 28.0 0.27 0.40
STI 180119P00030000 P 01/19/18 30.0 0.36 0.49
STI 180119P00033000 P 01/19/18 33.0 0.52 0.66
STI 180119P00035000 P 01/19/18 35.0 0.70 0.81
STI 180119P00037000 P 01/19/18 37.0 0.89 1.01
STI 180119P00040000 P 01/19/18 40.0 1.28 1.41
STI 180119P00042000 P 01/19/18 42.0 1.61 1.75
STI 180119P00045000 P 01/19/18 45.0 2.28 2.45
STI 180119P00047000 P 01/19/18 47.0 2.83 2.99
STI 180119P00050000 P 01/19/18 50.0 3.85 4.00
STI 180119P00055000 P 01/19/18 55.0 6.10 6.30
STI 180119P00060000 P 01/19/18 60.0 9.05 9.25
STI 180119P00065000 P 01/19/18 65.0 12.60 12.80
STI 180119P00070000 P 01/19/18 70.0 16.65 16.90
STI 180119P00075000 P 01/19/18 75.0 21.15 21.30
STI 190118C00022000 C 01/18/19 22.0 30.50 35.45
STI 190118C00023000 C 01/18/19 23.0 31.25 32.95
STI 190118C00025000 C 01/18/19 25.0 29.25 30.95
STI 190118C00028000 C 01/18/19 28.0 26.35 28.00
STI 190118C00030000 C 01/18/19 30.0 24.45 26.10
STI 190118C00033000 C 01/18/19 33.0 21.55 22.65
STI 190118C00035000 C 01/18/19 35.0 20.45 20.70
STI 190118C00038000 C 01/18/19 38.0 18.00 18.30
STI 190118C00040000 C 01/18/19 40.0 16.45 16.75
STI 190118C00042000 C 01/18/19 42.0 15.00 15.35
STI 190118C00045000 C 01/18/19 45.0 12.95 13.20
STI 190118C00047000 C 01/18/19 47.0 11.70 12.00
STI 190118C00050000 C 01/18/19 50.0 9.95 10.30
STI 190118C00055000 C 01/18/19 55.0 7.40 7.80
STI 190118C00060000 C 01/18/19 60.0 5.40 5.80
STI 190118C00065000 C 01/18/19 65.0 3.85 4.20
STI 190118C00070000 C 01/18/19 70.0 2.72 2.99
STI 190118C00075000 C 01/18/19 75.0 1.80 2.06
STI 190118P00022000 P 01/18/19 22.0 0.41 0.60
STI 190118P00023000 P 01/18/19 23.0 0.46 0.67
STI 190118P00025000 P 01/18/19 25.0 0.59 0.81
STI 190118P00028000 P 01/18/19 28.0 0.81 1.04
STI 190118P00030000 P 01/18/19 30.0 1.03 1.25
STI 190118P00033000 P 01/18/19 33.0 1.41 1.65
STI 190118P00035000 P 01/18/19 35.0 1.72 1.99
STI 190118P00038000 P 01/18/19 38.0 2.32 2.59
STI 190118P00040000 P 01/18/19 40.0 2.77 3.05
STI 190118P00042000 P 01/18/19 42.0 3.30 3.55
STI 190118P00045000 P 01/18/19 45.0 4.25 4.50
STI 190118P00047000 P 01/18/19 47.0 4.95 5.20
STI 190118P00050000 P 01/18/19 50.0 6.15 6.45
STI 190118P00055000 P 01/18/19 55.0 8.55 8.85
STI 190118P00060000 P 01/18/19 60.0 11.40 11.80
STI 190118P00065000 P 01/18/19 65.0 14.70 15.10
STI 190118P00070000 P 01/18/19 70.0 18.40 18.70
STI 190118P00075000 P 01/18/19 75.0 22.40 22.70

OPRA data is delayed 15 minutes.