$36.14 +0.07 (0.19%) BB&T Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 36.14
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.07 (0.19%)
Prev Close: 36.07
Open: 36.16
Bid: 36.15
Ask: 36.24
Options:

Call Options: BBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BBT1422K29 7.00 0.00 7.00 232.0 7.60 579.0 0.0 0
30.00 BBT1422K30 6.16 0.00 6.10 218.0 6.25 285.0 20.0 40
31.00 BBT1422K31 5.00 0.00 5.00 147.0 5.60 565.0 0.0 0
32.00 BBT1422K32 4.08 0.08 4.00 481.0 4.65 774.0 3.0 1
33.00 BBT1422K33 2.66 -0.39 3.05 210.0 3.65 774.0 4.0 184
34.00 BBT1422K34 1.84 -0.34 2.18 680.0 2.60 1007.0 11.0 87
35.00 BBT1422K35 1.30 -0.02 1.32 638.0 1.69 1039.0 25.0 572
36.00 BBT1422K36 0.70 0.00 0.66 50.0 0.68 38.0 5.0 1,713
37.00 BBT1422K37 0.36 0.00 0.25 99.0 0.28 74.0 129.0 2,188
38.00 BBT1422K38 0.10 0.00 0.04 785.0 0.15 613.0 4.0 410
39.00 BBT1422K39 0.08 0.00 0.01 41.0 0.14 838.0 7.0 1,474
40.00 BBT1422K40 0.13 0.04 0.04 408.0 0.09 736.0 20.0 340
41.00 BBT1422K41 0.08 0.03 0.01 347.0 0.05 651.0 40.0 40
42.00 BBT1422K42 0.07 0.00 0.01 53.0 0.07 593.0 0.0 0
43.00 BBT1422K43 0.06 0.00 0.01 50.0 0.06 655.0 0.0 0
44.00 BBT1422K44 0.05 0.00 0.01 10.0 0.05 362.0 0.0 0
45.00 BBT1422K45 0.04 0.00 0.00 0.0 0.04 381.0 0.0 0
46.00 BBT1422K46 0.03 0.00 0.00 0.0 0.03 190.0 0.0 0
47.00 BBT1422K47 0.03 0.00 0.00 0.0 0.03 188.0 0.0 0

Put Options: BBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BBT1422W29 0.02 -0.12 0.01 323.0 0.14 563.0 50.0 50
30.00 BBT1422W30 0.07 0.06 0.01 651.0 0.16 1030.0 12.0 15
31.00 BBT1422W31 0.10 0.08 0.02 663.0 0.19 1029.0 4.0 4
32.00 BBT1422W32 0.25 0.21 0.04 589.0 0.22 1014.0 10.0 22
33.00 BBT1422W33 0.15 0.00 0.09 743.0 0.21 625.0 2.0 175
34.00 BBT1422W34 0.23 0.04 0.19 56.0 0.24 445.0 1.0 145
35.00 BBT1422W35 0.36 0.00 0.36 70.0 0.40 168.0 12.0 261
36.00 BBT1422W36 0.69 0.00 0.69 99.0 0.76 74.0 125.0 258
37.00 BBT1422W37 2.06 0.74 1.32 62.0 1.45 530.0 2.0 290
38.00 BBT1422W38 1.50 -0.26 1.76 907.0 2.31 355.0 28.0 174
39.00 BBT1422W39 2.19 -0.48 2.67 712.0 3.30 582.0 3.0 36
40.00 BBT1422W40 3.04 -0.61 3.65 801.0 4.25 586.0 6.0 23
41.00 BBT1422W41 3.10 -1.55 4.65 829.0 5.30 705.0 87.0 87
42.00 BBT1422W42 5.60 0.00 5.60 437.0 6.35 299.0 0.0 0
43.00 BBT1422W43 6.60 0.00 6.60 432.0 7.35 233.0 0.0 0
44.00 BBT1422W44 7.60 0.00 7.60 118.0 8.55 168.0 0.0 0
45.00 BBT1422W45 8.50 0.00 8.50 152.0 9.55 168.0 0.0 0
46.00 BBT1422W46 8.75 0.00 8.75 389.0 10.80 273.0 0.0 0
47.00 BBT1422W47 10.55 0.00 10.55 271.0 11.75 419.0 0.0 0