Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Suntrust Banks Inc (STI)
As of Apr 17 2014 2:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STI 140419C00018000 C 04/19/14 18.0 18.00 21.25
STI 140419C00019000 C 04/19/14 19.0 17.05 20.25
STI 140419C00020000 C 04/19/14 20.0 16.70 18.10
STI 140419C00021000 C 04/19/14 21.0 15.05 18.25
STI 140419C00023000 C 04/19/14 23.0 13.05 16.25
STI 140419C00024000 C 04/19/14 24.0 12.70 14.05
STI 140419C00025000 C 04/19/14 25.0 11.05 13.05
STI 140419C00026000 C 04/19/14 26.0 10.70 12.05
STI 140419C00027000 C 04/19/14 27.0 9.05 11.05
STI 140419C00028000 C 04/19/14 28.0 8.05 11.30
STI 140419C00029000 C 04/19/14 29.0 8.60 8.95
STI 140419C00030000 C 04/19/14 30.0 7.35 8.00
STI 140419C00031000 C 04/19/14 31.0 6.05 7.55
STI 140419C00032000 C 04/19/14 32.0 5.60 5.95
STI 140419C00033000 C 04/19/14 33.0 4.60 4.95
STI 140419C00034000 C 04/19/14 34.0 3.60 3.95
STI 140419C00035000 C 04/19/14 35.0 2.62 2.93
STI 140419C00036000 C 04/19/14 36.0 1.61 1.93
STI 140419C00037000 C 04/19/14 37.0 0.63 0.93
STI 140419C00038000 C 04/19/14 38.0 0.03 0.05
STI 140419C00039000 C 04/19/14 39.0 0.00 0.06
STI 140419C00040000 C 04/19/14 40.0 0.00 0.01
STI 140419C00041000 C 04/19/14 41.0 0.00 0.01
STI 140419C00042000 C 04/19/14 42.0 0.00 0.02
STI 140419C00043000 C 04/19/14 43.0 0.00 0.03
STI 140419C00044000 C 04/19/14 44.0 0.00 0.03
STI 140419C00045000 C 04/19/14 45.0 0.00 0.02
STI 140419C00046000 C 04/19/14 46.0 0.00 0.02
STI 140419P00018000 P 04/19/14 18.0 0.00 0.02
STI 140419P00019000 P 04/19/14 19.0 0.00 0.02
STI 140419P00020000 P 04/19/14 20.0 0.00 0.02
STI 140419P00021000 P 04/19/14 21.0 0.00 0.02
STI 140419P00023000 P 04/19/14 23.0 0.00 0.03
STI 140419P00024000 P 04/19/14 24.0 0.00 0.02
STI 140419P00025000 P 04/19/14 25.0 0.00 0.02
STI 140419P00026000 P 04/19/14 26.0 0.00 0.03
STI 140419P00027000 P 04/19/14 27.0 0.00 0.03
STI 140419P00028000 P 04/19/14 28.0 0.00 0.02
STI 140419P00029000 P 04/19/14 29.0 0.00 0.02
STI 140419P00030000 P 04/19/14 30.0 0.00 0.02
STI 140419P00031000 P 04/19/14 31.0 0.00 0.02
STI 140419P00032000 P 04/19/14 32.0 0.00 0.02
STI 140419P00033000 P 04/19/14 33.0 0.00 0.02
STI 140419P00034000 P 04/19/14 34.0 0.00 0.03
STI 140419P00035000 P 04/19/14 35.0 0.00 0.03
STI 140419P00036000 P 04/19/14 36.0 0.00 0.03
STI 140419P00037000 P 04/19/14 37.0 0.00 0.06
STI 140419P00038000 P 04/19/14 38.0 0.16 0.21
STI 140419P00039000 P 04/19/14 39.0 1.08 1.20
STI 140419P00040000 P 04/19/14 40.0 2.07 2.20
STI 140419P00041000 P 04/19/14 41.0 3.05 3.20
STI 140419P00042000 P 04/19/14 42.0 3.80 4.70
STI 140419P00043000 P 04/19/14 43.0 5.05 5.40
STI 140419P00044000 P 04/19/14 44.0 5.20 6.90
STI 140419P00045000 P 04/19/14 45.0 6.15 7.25
STI 140419P00046000 P 04/19/14 46.0 7.20 8.60
STI 140517C00032000 C 05/17/14 32.0 5.65 6.05
STI 140517C00033000 C 05/17/14 33.0 4.50 5.00
STI 140517C00034000 C 05/17/14 34.0 3.70 4.05
STI 140517C00035000 C 05/17/14 35.0 2.83 3.15
STI 140517C00036000 C 05/17/14 36.0 2.15 2.24
STI 140517C00037000 C 05/17/14 37.0 1.44 1.49
STI 140517C00038000 C 05/17/14 38.0 0.86 0.89
STI 140517C00039000 C 05/17/14 39.0 0.45 0.49
STI 140517C00040000 C 05/17/14 40.0 0.21 0.24
STI 140517C00041000 C 05/17/14 41.0 0.07 0.11
STI 140517C00042000 C 05/17/14 42.0 0.02 0.13
STI 140517C00043000 C 05/17/14 43.0 0.00 0.11
STI 140517C00044000 C 05/17/14 44.0 0.00 0.13
STI 140517C00045000 C 05/17/14 45.0 0.00 0.14
STI 140517C00046000 C 05/17/14 46.0 0.00 0.11
STI 140517C00047000 C 05/17/14 47.0 0.00 0.08
STI 140517C00048000 C 05/17/14 48.0 0.00 0.07
STI 140517P00032000 P 05/17/14 32.0 0.02 0.15
STI 140517P00033000 P 05/17/14 33.0 0.03 0.15
STI 140517P00034000 P 05/17/14 34.0 0.10 0.15
STI 140517P00035000 P 05/17/14 35.0 0.19 0.23
STI 140517P00036000 P 05/17/14 36.0 0.33 0.36
STI 140517P00037000 P 05/17/14 37.0 0.59 0.63
STI 140517P00038000 P 05/17/14 38.0 1.00 1.04
STI 140517P00039000 P 05/17/14 39.0 1.59 1.64
STI 140517P00040000 P 05/17/14 40.0 2.34 2.42
STI 140517P00041000 P 05/17/14 41.0 3.00 3.40
STI 140517P00042000 P 05/17/14 42.0 4.10 4.40
STI 140517P00043000 P 05/17/14 43.0 4.65 5.65
STI 140517P00044000 P 05/17/14 44.0 5.60 6.65
STI 140517P00045000 P 05/17/14 45.0 6.60 7.65
STI 140517P00046000 P 05/17/14 46.0 7.15 9.25
STI 140517P00047000 P 05/17/14 47.0 8.10 10.35
STI 140517P00048000 P 05/17/14 48.0 8.60 10.65
STI 140719C00019000 C 07/19/14 19.0 17.00 20.25
STI 140719C00020000 C 07/19/14 20.0 16.00 19.25
STI 140719C00021000 C 07/19/14 21.0 15.00 18.25
STI 140719C00023000 C 07/19/14 23.0 13.00 16.25
STI 140719C00024000 C 07/19/14 24.0 12.00 15.35
STI 140719C00025000 C 07/19/14 25.0 11.00 14.25
STI 140719C00026000 C 07/19/14 26.0 10.75 12.60
STI 140719C00027000 C 07/19/14 27.0 9.75 11.60
STI 140719C00028000 C 07/19/14 28.0 8.80 10.45
STI 140719C00029000 C 07/19/14 29.0 8.40 9.45
STI 140719C00030000 C 07/19/14 30.0 7.45 8.50
STI 140719C00031000 C 07/19/14 31.0 6.50 7.30
STI 140719C00032000 C 07/19/14 32.0 5.55 6.45
STI 140719C00033000 C 07/19/14 33.0 4.65 5.60
STI 140719C00034000 C 07/19/14 34.0 3.85 4.30
STI 140719C00035000 C 07/19/14 35.0 3.15 3.50
STI 140719C00036000 C 07/19/14 36.0 2.61 2.68
STI 140719C00037000 C 07/19/14 37.0 1.98 2.05
STI 140719C00038000 C 07/19/14 38.0 1.44 1.50
STI 140719C00039000 C 07/19/14 39.0 1.01 1.05
STI 140719C00040000 C 07/19/14 40.0 0.68 0.73
STI 140719C00041000 C 07/19/14 41.0 0.44 0.48
STI 140719C00042000 C 07/19/14 42.0 0.26 0.31
STI 140719C00043000 C 07/19/14 43.0 0.15 0.21
STI 140719C00044000 C 07/19/14 44.0 0.09 0.22
STI 140719C00045000 C 07/19/14 45.0 0.05 0.22
STI 140719C00046000 C 07/19/14 46.0 0.02 0.22
STI 140719C00047000 C 07/19/14 47.0 0.01 0.20
STI 140719C00048000 C 07/19/14 48.0 0.00 0.19
STI 140719P00019000 P 07/19/14 19.0 0.00 0.04
STI 140719P00020000 P 07/19/14 20.0 0.00 0.06
STI 140719P00021000 P 07/19/14 21.0 0.00 0.09
STI 140719P00023000 P 07/19/14 23.0 0.00 0.15
STI 140719P00024000 P 07/19/14 24.0 0.00 0.17
STI 140719P00025000 P 07/19/14 25.0 0.01 0.20
STI 140719P00026000 P 07/19/14 26.0 0.01 0.20
STI 140719P00027000 P 07/19/14 27.0 0.02 0.22
STI 140719P00028000 P 07/19/14 28.0 0.05 0.23
STI 140719P00029000 P 07/19/14 29.0 0.05 0.22
STI 140719P00030000 P 07/19/14 30.0 0.03 0.22
STI 140719P00031000 P 07/19/14 31.0 0.07 0.23
STI 140719P00032000 P 07/19/14 32.0 0.24 0.30
STI 140719P00033000 P 07/19/14 33.0 0.33 0.39
STI 140719P00034000 P 07/19/14 34.0 0.47 0.51
STI 140719P00035000 P 07/19/14 35.0 0.67 0.71
STI 140719P00036000 P 07/19/14 36.0 0.94 0.99
STI 140719P00037000 P 07/19/14 37.0 1.30 1.35
STI 140719P00038000 P 07/19/14 38.0 1.77 1.82
STI 140719P00039000 P 07/19/14 39.0 2.32 2.39
STI 140719P00040000 P 07/19/14 40.0 2.98 3.10
STI 140719P00041000 P 07/19/14 41.0 3.70 4.20
STI 140719P00042000 P 07/19/14 42.0 4.50 5.05
STI 140719P00043000 P 07/19/14 43.0 5.10 5.95
STI 140719P00044000 P 07/19/14 44.0 6.20 6.90
STI 140719P00045000 P 07/19/14 45.0 6.90 7.90
STI 140719P00046000 P 07/19/14 46.0 7.85 8.85
STI 140719P00047000 P 07/19/14 47.0 8.80 9.90
STI 140719P00048000 P 07/19/14 48.0 9.80 11.40
STI 141018C00020000 C 10/18/14 20.0 15.95 19.80
STI 141018C00021000 C 10/18/14 21.0 15.05 18.35
STI 141018C00023000 C 10/18/14 23.0 13.75 15.75
STI 141018C00024000 C 10/18/14 24.0 12.75 14.75
STI 141018C00025000 C 10/18/14 25.0 12.10 13.75
STI 141018C00026000 C 10/18/14 26.0 10.75 12.60
STI 141018C00027000 C 10/18/14 27.0 9.75 11.65
STI 141018C00028000 C 10/18/14 28.0 9.30 10.50
STI 141018C00029000 C 10/18/14 29.0 8.50 9.30
STI 141018C00030000 C 10/18/14 30.0 7.55 8.45
STI 141018C00031000 C 10/18/14 31.0 6.70 7.65
STI 141018C00032000 C 10/18/14 32.0 5.95 6.35
STI 141018C00033000 C 10/18/14 33.0 5.05 5.50
STI 141018C00034000 C 10/18/14 34.0 4.30 4.75
STI 141018C00035000 C 10/18/14 35.0 3.85 4.00
STI 141018C00036000 C 10/18/14 36.0 3.20 3.35
STI 141018C00037000 C 10/18/14 37.0 2.63 2.70
STI 141018C00038000 C 10/18/14 38.0 2.11 2.17
STI 141018C00039000 C 10/18/14 39.0 1.66 1.72
STI 141018C00040000 C 10/18/14 40.0 1.28 1.33
STI 141018C00041000 C 10/18/14 41.0 0.98 1.03
STI 141018C00042000 C 10/18/14 42.0 0.73 0.78
STI 141018C00043000 C 10/18/14 43.0 0.54 0.58
STI 141018C00044000 C 10/18/14 44.0 0.38 0.46
STI 141018C00045000 C 10/18/14 45.0 0.28 0.37
STI 141018C00046000 C 10/18/14 46.0 0.21 0.30
STI 141018C00047000 C 10/18/14 47.0 0.15 0.29
STI 141018C00048000 C 10/18/14 48.0 0.11 0.25
STI 141018C00049000 C 10/18/14 49.0 0.08 0.25
STI 141018C00050000 C 10/18/14 50.0 0.05 0.25
STI 141018P00020000 P 10/18/14 20.0 0.01 0.21
STI 141018P00021000 P 10/18/14 21.0 0.01 0.25
STI 141018P00023000 P 10/18/14 23.0 0.04 0.24
STI 141018P00024000 P 10/18/14 24.0 0.01 0.23
STI 141018P00025000 P 10/18/14 25.0 0.02 0.24
STI 141018P00026000 P 10/18/14 26.0 0.11 0.23
STI 141018P00027000 P 10/18/14 27.0 0.15 0.24
STI 141018P00028000 P 10/18/14 28.0 0.14 0.36
STI 141018P00029000 P 10/18/14 29.0 0.21 0.38
STI 141018P00030000 P 10/18/14 30.0 0.40 0.48
STI 141018P00031000 P 10/18/14 31.0 0.53 0.60
STI 141018P00032000 P 10/18/14 32.0 0.68 0.72
STI 141018P00033000 P 10/18/14 33.0 0.87 0.91
STI 141018P00034000 P 10/18/14 34.0 1.10 1.14
STI 141018P00035000 P 10/18/14 35.0 1.37 1.44
STI 141018P00036000 P 10/18/14 36.0 1.72 1.78
STI 141018P00037000 P 10/18/14 37.0 2.15 2.21
STI 141018P00038000 P 10/18/14 38.0 2.63 2.69
STI 141018P00039000 P 10/18/14 39.0 3.15 3.25
STI 141018P00040000 P 10/18/14 40.0 3.75 3.90
STI 141018P00041000 P 10/18/14 41.0 4.45 4.60
STI 141018P00042000 P 10/18/14 42.0 5.25 5.35
STI 141018P00043000 P 10/18/14 43.0 6.00 6.25
STI 141018P00044000 P 10/18/14 44.0 6.60 7.40
STI 141018P00045000 P 10/18/14 45.0 7.35 8.30
STI 141018P00046000 P 10/18/14 46.0 8.25 9.25
STI 141018P00047000 P 10/18/14 47.0 9.20 10.20
STI 141018P00048000 P 10/18/14 48.0 10.05 11.15
STI 141018P00049000 P 10/18/14 49.0 10.95 13.40
STI 141018P00050000 P 10/18/14 50.0 11.90 13.70
STI 150117C00015000 C 01/17/15 15.0 20.80 24.30
STI 150117C00018000 C 01/17/15 18.0 19.55 21.30
STI 150117C00020000 C 01/17/15 20.0 17.30 19.30
STI 150117C00023000 C 01/17/15 23.0 13.10 15.60
STI 150117C00025000 C 01/17/15 25.0 12.35 13.65
STI 150117C00027000 C 01/17/15 27.0 10.55 11.10
STI 150117C00030000 C 01/17/15 30.0 7.80 8.35
STI 150117C00032000 C 01/17/15 32.0 6.15 6.85
STI 150117C00035000 C 01/17/15 35.0 4.25 4.45
STI 150117C00037000 C 01/17/15 37.0 3.10 3.25
STI 150117C00040000 C 01/17/15 40.0 1.84 1.93
STI 150117C00045000 C 01/17/15 45.0 0.65 0.70
STI 150117C00050000 C 01/17/15 50.0 0.18 0.31
STI 150117P00015000 P 01/17/15 15.0 0.05 0.18
STI 150117P00018000 P 01/17/15 18.0 0.04 0.21
STI 150117P00020000 P 01/17/15 20.0 0.07 0.24
STI 150117P00023000 P 01/17/15 23.0 0.13 0.30
STI 150117P00025000 P 01/17/15 25.0 0.20 0.39
STI 150117P00027000 P 01/17/15 27.0 0.31 0.50
STI 150117P00030000 P 01/17/15 30.0 0.74 0.82
STI 150117P00032000 P 01/17/15 32.0 1.10 1.18
STI 150117P00035000 P 01/17/15 35.0 1.96 2.03
STI 150117P00037000 P 01/17/15 37.0 2.79 2.87
STI 150117P00040000 P 01/17/15 40.0 4.45 4.65
STI 150117P00045000 P 01/17/15 45.0 8.15 8.80
STI 150117P00050000 P 01/17/15 50.0 12.50 13.35
STI 160115C00018000 C 01/15/16 18.0 19.45 20.10
STI 160115C00020000 C 01/15/16 20.0 15.40 18.00
STI 160115C00023000 C 01/15/16 23.0 14.55 15.20
STI 160115C00025000 C 01/15/16 25.0 12.35 13.25
STI 160115C00028000 C 01/15/16 28.0 9.65 11.25
STI 160115C00030000 C 01/15/16 30.0 7.95 9.45
STI 160115C00032000 C 01/15/16 32.0 6.95 8.05
STI 160115C00035000 C 01/15/16 35.0 5.20 6.25
STI 160115C00037000 C 01/15/16 37.0 4.10 5.05
STI 160115C00040000 C 01/15/16 40.0 2.97 3.70
STI 160115C00042000 C 01/15/16 42.0 2.30 3.00
STI 160115C00045000 C 01/15/16 45.0 1.50 2.04
STI 160115C00047000 C 01/15/16 47.0 1.20 1.64
STI 160115C00050000 C 01/15/16 50.0 0.72 1.14
STI 160115C00055000 C 01/15/16 55.0 0.24 0.62
STI 160115C00060000 C 01/15/16 60.0 0.03 0.33
STI 160115P00018000 P 01/15/16 18.0 0.10 0.56
STI 160115P00020000 P 01/15/16 20.0 0.29 0.62
STI 160115P00023000 P 01/15/16 23.0 0.51 0.94
STI 160115P00025000 P 01/15/16 25.0 0.71 1.20
STI 160115P00028000 P 01/15/16 28.0 1.26 1.73
STI 160115P00030000 P 01/15/16 30.0 1.76 2.21
STI 160115P00032000 P 01/15/16 32.0 2.28 2.94
STI 160115P00035000 P 01/15/16 35.0 3.45 4.10
STI 160115P00037000 P 01/15/16 37.0 4.55 5.15
STI 160115P00040000 P 01/15/16 40.0 5.90 7.00
STI 160115P00042000 P 01/15/16 42.0 7.20 8.30
STI 160115P00045000 P 01/15/16 45.0 9.35 10.55
STI 160115P00047000 P 01/15/16 47.0 10.70 12.15
STI 160115P00050000 P 01/15/16 50.0 13.20 14.75
STI 160115P00055000 P 01/15/16 55.0 17.60 19.80
STI 160115P00060000 P 01/15/16 60.0 22.55 24.55

OPRA data is delayed 15 minutes.