$36.66 +0.42 (1.16%) BB&T Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 36.66
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.42 (1.16%)
Prev Close: 36.24
Open: 36.21
Bid: 36.64
Ask: 36.66
Options:

Call Options: BBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BBT1422K29 7.10 0.00 7.10 855.0 7.70 176.0 0.0 0
30.00 BBT1422K30 6.30 0.00 6.15 765.0 6.70 118.0 20.0 40
31.00 BBT1422K31 5.15 0.00 5.10 714.0 5.70 109.0 0.0 0
32.00 BBT1422K32 4.08 -0.07 4.10 683.0 4.70 66.0 3.0 1
33.00 BBT1422K33 3.60 0.40 3.45 697.0 3.70 168.0 5.0 184
34.00 BBT1422K34 1.84 -0.42 2.41 838.0 2.74 307.0 11.0 87
35.00 BBT1422K35 1.30 -0.09 1.45 1016.0 1.75 80.0 25.0 572
36.00 BBT1422K36 0.85 0.22 0.87 106.0 0.93 113.0 93.0 1,662
37.00 BBT1422K37 0.38 0.11 0.34 276.0 0.39 76.0 266.0 2,190
38.00 BBT1422K38 0.10 0.06 0.03 1194.0 0.14 496.0 4.0 414
39.00 BBT1422K39 0.08 0.07 0.01 10.0 0.13 697.0 7.0 1,467
40.00 BBT1422K40 0.13 0.06 0.04 408.0 0.06 237.0 20.0 340
41.00 BBT1422K41 0.08 0.04 0.01 347.0 0.03 118.0 40.0 40
42.00 BBT1422K42 0.07 0.00 0.01 53.0 0.05 594.0 0.0 0
43.00 BBT1422K43 0.05 0.00 0.01 50.0 0.05 616.0 0.0 0
44.00 BBT1422K44 0.05 0.00 0.01 10.0 0.04 224.0 0.0 0
45.00 BBT1422K45 0.04 0.00 0.00 0.0 0.03 255.0 0.0 0
46.00 BBT1422K46 0.03 0.00 0.00 0.0 0.03 253.0 0.0 0
47.00 BBT1422K47 0.03 0.00 0.00 0.0 0.03 259.0 0.0 0

Put Options: BBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 BBT1422W29 0.04 0.00 0.01 179.0 0.14 584.0 21.0 71
30.00 BBT1422W30 0.07 0.06 0.01 627.0 0.14 1113.0 12.0 15
31.00 BBT1422W31 0.10 0.08 0.02 594.0 0.16 1147.0 4.0 4
32.00 BBT1422W32 0.25 0.21 0.04 376.0 0.17 1220.0 10.0 22
33.00 BBT1422W33 0.12 0.00 0.06 186.0 0.15 1019.0 5.0 170
34.00 BBT1422W34 0.18 0.00 0.12 3.0 0.20 507.0 13.0 155
35.00 BBT1422W35 0.23 -0.09 0.21 162.0 0.28 575.0 3.0 277
36.00 BBT1422W36 0.65 0.00 0.44 420.0 0.53 610.0 106.0 404
37.00 BBT1422W37 1.06 0.00 0.92 73.0 1.28 1204.0 197.0 258
38.00 BBT1422W38 1.50 -0.25 1.67 103.0 2.06 1192.0 28.0 174
39.00 BBT1422W39 2.19 -0.44 2.59 61.0 3.15 947.0 3.0 36
40.00 BBT1422W40 3.04 -0.56 3.55 113.0 4.15 982.0 6.0 23
41.00 BBT1422W41 3.10 -1.45 4.50 317.0 5.15 953.0 87.0 87
42.00 BBT1422W42 5.55 0.00 5.50 30.0 6.20 177.0 0.0 0
43.00 BBT1422W43 6.55 0.00 6.55 42.0 7.20 325.0 0.0 0
44.00 BBT1422W44 6.30 0.00 6.60 294.0 8.90 294.0 0.0 0
45.00 BBT1422W45 7.30 0.00 8.50 294.0 9.50 294.0 0.0 0
46.00 BBT1422W46 8.30 0.00 8.25 324.0 11.50 324.0 0.0 0
47.00 BBT1422W47 10.10 0.00 10.15 280.0 11.75 403.0 0.0 0