BB&T Corp $37.49

up +0.16


22/7/2014 04:00 PM  |  NYSE : BBT  
Industries : Banking / Regional - Southeast Banks
Last Trade: 37.49
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 0.16 (0.43 %)
Prev Close: 37.33
Open: 37.34
Bid: 37.48
Ask: 37.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BBT Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: BBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 BBT1416H31 6.15 0.00 6.15 853.0 6.60 683.0 0.0 0
32.00 BBT1416H32 5.15 0.00 5.15 856.0 5.60 705.0 0.0 0
33.00 BBT1416H33 4.20 0.00 4.20 868.0 4.60 707.0 0.0 0
34.00 BBT1416H34 3.20 0.00 3.20 860.0 3.60 631.0 0.0 0
35.00 BBT1416H35 2.24 0.00 2.24 991.0 2.62 325.0 0.0 0
36.00 BBT1416H36 1.64 0.00 1.56 159.0 1.67 563.0 1.0 13
37.00 BBT1416H37 0.80 0.00 0.74 1432.0 0.82 64.0 80.0 345
38.00 BBT1416H38 0.27 0.00 0.26 830.0 0.32 57.0 187.0 1,647
39.00 BBT1416H39 0.09 0.01 0.06 24.0 0.11 533.0 16.0 976
40.00 BBT1416H40 0.02 0.00 0.01 119.0 0.03 25.0 29.0 690
41.00 BBT1416H41 0.03 0.00 0.05 2.0 0.03 533.0 12.0 313
42.00 BBT1416H42 0.04 0.01 0.01 21.0 0.03 533.0 100.0 34
43.00 BBT1416H43 0.01 -0.02 0.01 10.0 0.03 551.0 53.0 75
44.00 BBT1416H44 0.04 0.00 0.00 0.0 0.04 266.0 0.0 0
45.00 BBT1416H45 0.03 0.00 0.00 0.0 0.03 180.0 0.0 0
46.00 BBT1416H46 0.03 0.00 0.00 0.0 0.03 163.0 0.0 0
47.00 BBT1416H47 0.03 0.00 0.00 0.0 0.03 162.0 0.0 0

Put Options: BBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 BBT1416T31 0.03 0.02 0.01 853.0 0.15 1135.0 13.0 73
32.00 BBT1416T32 0.01 0.00 0.01 1259.0 0.15 1135.0 0.0 0
33.00 BBT1416T33 0.07 0.00 0.03 675.0 0.09 591.0 4.0 5
34.00 BBT1416T34 0.11 0.06 0.05 699.0 0.11 766.0 9.0 9
35.00 BBT1416T35 0.17 0.05 0.10 518.0 0.14 72.0 15.0 141
36.00 BBT1416T36 0.22 0.00 0.20 74.0 0.24 611.0 58.0 500
37.00 BBT1416T37 0.50 0.00 0.46 24.0 0.50 404.0 112.0 614
38.00 BBT1416T38 1.20 0.00 1.00 537.0 1.09 231.0 16.0 820
39.00 BBT1416T39 1.88 0.00 1.80 45.0 2.04 1043.0 6.0 524
40.00 BBT1416T40 2.73 0.00 2.73 83.0 3.00 819.0 49.0 903
41.00 BBT1416T41 4.03 0.33 3.70 356.0 4.05 803.0 5.0 11
42.00 BBT1416T42 5.06 0.41 4.65 644.0 5.10 814.0 5.0 79
43.00 BBT1416T43 5.55 0.00 5.55 376.0 6.10 423.0 0.0 0
44.00 BBT1416T44 6.55 0.00 6.55 355.0 7.10 418.0 0.0 0
45.00 BBT1416T45 7.20 0.00 7.20 399.0 8.30 292.0 0.0 0
46.00 BBT1416T46 8.20 0.00 8.20 381.0 9.25 302.0 0.0 0
47.00 BBT1416T47 9.15 0.00 9.15 384.0 10.10 358.0 0.0 0
Trading Center