BB&T Corp $37.93

down -1.41


17/4/2014 06:40 PM  |  NYSE : BBT  
Industries : Banking / Regional - Southeast Banks
Last Trade: 37.93
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -1.41 (-3.58 %)
Prev Close: 39.34
Open: 39.22
Bid: 37.93
Ask: 37.94
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BBT Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: BBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BBT1419D29 8.55 0.00 7.30 76.0 9.20 32.0 0.0 0
30.00 BBT1419D30 8.15 0.00 6.25 408.0 8.20 98.0 0.0 0
31.00 BBT1419D31 7.30 0.00 5.25 406.0 7.20 98.0 0.0 0
32.00 BBT1419D32 6.20 0.00 4.20 5.0 7.60 1.0 0.0 0
33.00 BBT1419D33 5.15 0.00 4.35 361.0 5.20 318.0 0.0 0
34.00 BBT1419D34 4.95 0.00 3.60 168.0 4.10 45.0 0.0 0
35.00 BBT1419D35 5.25 1.30 2.66 589.0 3.10 583.0 30.0 41
36.00 BBT1419D36 3.50 0.40 1.77 804.0 2.06 525.0 5.0 125
37.00 BBT1419D37 1.71 -0.42 0.90 35.0 1.03 441.0 20.0 112
38.00 BBT1419D38 0.02 -1.25 0.01 285.0 0.04 90.0 2861.0 2,105
39.00 BBT1419D39 0.02 -0.59 0.01 11.0 0.03 263.0 44.0 1,081
40.00 BBT1419D40 0.12 0.00 0.01 30.0 0.01 6.0 4.0 1,569
41.00 BBT1419D41 0.03 0.00 0.03 15.0 0.01 6.0 15.0 927
42.00 BBT1419D42 0.01 -0.03 0.02 6.0 0.02 263.0 6.0 86
43.00 BBT1419D43 0.03 -0.01 0.01 20.0 0.02 262.0 10.0 22
44.00 BBT1419D44 0.02 0.00 0.00 0.0 0.02 262.0 0.0 0
45.00 BBT1419D45 0.02 0.00 0.00 0.0 0.02 262.0 0.0 0
46.00 BBT1419D46 0.03 0.00 0.00 0.0 0.03 228.0 0.0 0
47.00 BBT1419D47 0.03 0.00 0.00 0.0 0.03 230.0 0.0 0

Put Options: BBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BBT1419P29 0.03 0.01 0.01 19.0 0.02 262.0 5.0 5
30.00 BBT1419P30 0.07 0.00 0.01 11.0 0.01 21.0 0.0 0
31.00 BBT1419P31 0.01 0.00 0.01 50.0 0.01 21.0 0.0 0
32.00 BBT1419P32 0.02 0.00 0.01 51.0 0.02 262.0 0.0 0
33.00 BBT1419P33 0.11 0.09 0.01 271.0 0.02 262.0 3.0 43
34.00 BBT1419P34 0.03 0.00 0.01 176.0 0.01 20.0 0.0 0
35.00 BBT1419P35 0.04 0.01 0.01 305.0 0.03 330.0 5.0 18
36.00 BBT1419P36 0.06 0.05 0.01 7.0 0.02 11.0 12.0 1,968
37.00 BBT1419P37 0.10 0.09 0.01 1.0 0.03 297.0 29.0 1,965
38.00 BBT1419P38 0.07 0.01 0.05 248.0 0.09 12.0 175.0 358
39.00 BBT1419P39 0.95 0.70 1.01 24.0 1.09 24.0 1010.0 1,783
40.00 BBT1419P40 2.10 1.10 2.01 24.0 2.10 33.0 521.0 984
41.00 BBT1419P41 1.55 -0.07 2.73 501.0 3.10 110.0 11.0 602
42.00 BBT1419P42 2.18 -0.23 3.55 70.0 4.30 33.0 8.0 4
43.00 BBT1419P43 3.45 0.00 3.35 159.0 6.10 157.0 0.0 0
44.00 BBT1419P44 4.40 0.00 4.35 80.0 6.10 33.0 0.0 0
45.00 BBT1419P45 5.25 0.00 5.35 80.0 7.10 33.0 0.0 0
46.00 BBT1419P46 5.05 0.00 6.35 80.0 9.75 80.0 0.0 0
47.00 BBT1419P47 6.15 0.00 7.35 80.0 9.10 33.0 0.0 0
Trading Center