BB&T Corp $36.73

down -0.29


1/8/2014 11:24 AM  |  NYSE : BBT  
Industries : Banking / Regional - Southeast Banks
Last Trade: 36.73
Trade Time: Aug 01 11:24 AM Eastern Daylight Time
Change: -0.29 (-0.78 %)
Prev Close: 37.02
Open: 36.89
Bid: 36.72
Ask: 36.73
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
30.00 BBT1416H30 6.95 0.00 6.60 323.0 7.10 423.0 0.0 0
31.00 BBT1416H31 6.00 0.00 5.60 564.0 6.10 733.0 0.0 0
32.00 BBT1416H32 5.00 0.00 4.60 559.0 4.85 296.0 0.0 0
33.00 BBT1416H33 4.05 0.00 3.60 511.0 3.85 320.0 0.0 0
34.00 BBT1416H34 3.00 0.00 2.62 509.0 2.82 133.0 0.0 0
35.00 BBT1416H35 2.04 0.00 1.65 418.0 1.83 387.0 0.0 0
36.00 BBT1416H36 1.61 0.50 0.79 18.0 0.84 146.0 10.0 18
37.00 BBT1416H37 0.77 0.34 0.26 304.0 0.31 415.0 10.0 324
38.00 BBT1416H38 0.22 0.11 0.05 458.0 0.18 1026.0 50.0 2,074
39.00 BBT1416H39 0.10 0.09 0.01 5.0 0.06 390.0 12.0 983
40.00 BBT1416H40 0.01 -0.03 0.01 39.0 0.04 558.0 6.0 657
41.00 BBT1416H41 0.03 0.00 0.05 2.0 0.03 565.0 12.0 313
42.00 BBT1416H42 0.04 0.01 0.01 21.0 0.03 554.0 100.0 34
43.00 BBT1416H43 0.01 -0.02 0.01 10.0 0.03 564.0 53.0 75
44.00 BBT1416H44 0.03 0.00 0.00 0.0 0.03 564.0 0.0 0
45.00 BBT1416H45 0.03 0.00 0.00 0.0 0.03 564.0 0.0 0
46.00 BBT1416H46 0.02 0.00 0.00 0.0 0.02 588.0 0.0 0
47.00 BBT1416H47 0.02 0.00 0.00 0.0 0.02 588.0 0.0 0

Put Options: BBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BBT1416T30 0.02 -0.02 0.01 21.0 0.05 566.0 30.0 30
31.00 BBT1416T31 0.03 -0.02 0.01 173.0 0.08 775.0 13.0 73
32.00 BBT1416T32 0.01 0.00 0.01 438.0 0.14 659.0 0.0 0
33.00 BBT1416T33 0.07 0.06 0.01 961.0 0.15 550.0 4.0 9
34.00 BBT1416T34 0.11 0.09 0.02 1098.0 0.15 551.0 9.0 9
35.00 BBT1416T35 0.17 0.14 0.04 1567.0 0.16 214.0 15.0 147
36.00 BBT1416T36 0.35 0.13 0.34 198.0 0.37 29.0 68.0 525
37.00 BBT1416T37 0.84 0.26 0.85 93.0 0.91 34.0 26.0 874
38.00 BBT1416T38 1.55 0.30 1.50 528.0 1.68 25.0 19.0 761
39.00 BBT1416T39 1.71 0.11 2.17 761.0 2.66 257.0 2.0 521
40.00 BBT1416T40 2.64 0.09 3.15 752.0 3.65 520.0 6.0 936
41.00 BBT1416T41 3.53 -0.02 4.10 454.0 4.65 276.0 3.0 14
42.00 BBT1416T42 5.06 0.56 5.10 485.0 5.65 145.0 5.0 79
43.00 BBT1416T43 5.50 0.00 6.10 466.0 6.65 102.0 0.0 0
44.00 BBT1416T44 6.50 0.00 7.10 486.0 7.65 102.0 0.0 0
45.00 BBT1416T45 7.50 0.00 8.00 393.0 8.65 57.0 0.0 0
46.00 BBT1416T46 8.50 0.00 9.00 394.0 9.65 150.0 0.0 0
47.00 BBT1416T47 9.50 0.00 8.60 450.0 11.90 416.0 0.0 0
Trading Center