BB&T Corp $37.94

down -0.12


24/4/2014 10:33 AM  |  NYSE : BBT  
Industries : Banking / Regional - Southeast Banks
Last Trade: 37.94
Trade Time: Apr 24 10:33 AM Eastern Daylight Time
Change: -0.12 (-0.30 %)
Prev Close: 38.05
Open: 38.17
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 8%
Options:

Call Options: BBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 BBT1417E31 6.80 0.00 6.75 57.0 7.20 28.0 0.0 0
32.00 BBT1417E32 7.55 1.75 5.70 273.0 6.30 78.0 2.0 2
33.00 BBT1417E33 4.80 0.00 4.75 562.0 5.25 405.0 0.0 0
34.00 BBT1417E34 3.80 0.00 3.75 420.0 4.25 407.0 0.0 0
35.00 BBT1417E35 2.95 0.12 2.77 580.0 3.20 11.0 1.0 1
36.00 BBT1417E36 2.01 0.13 1.82 859.0 2.14 517.0 1.0 1
37.00 BBT1417E37 1.21 0.00 0.99 1159.0 1.19 100.0 42.0 74
38.00 BBT1417E38 0.54 0.00 0.48 48.0 0.51 22.0 189.0 709
39.00 BBT1417E39 0.19 0.00 0.14 445.0 0.17 91.0 3.0 311
40.00 BBT1417E40 0.02 0.00 0.02 684.0 0.05 13.0 2.0 872
41.00 BBT1417E41 0.06 0.01 0.01 6.0 0.05 705.0 10.0 203
42.00 BBT1417E42 0.01 0.00 0.01 1.0 0.07 8.0 1.0 50
43.00 BBT1417E43 0.04 -0.01 0.01 2.0 0.05 8.0 10.0 46
44.00 BBT1417E44 0.05 0.00 0.01 30.0 0.05 78.0 0.0 0
45.00 BBT1417E45 0.02 -0.03 0.01 265.0 0.05 99.0 5.0 5
46.00 BBT1417E46 0.07 0.00 0.00 0.0 0.07 130.0 0.0 0
47.00 BBT1417E47 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0

Put Options: BBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 BBT1417Q31 0.07 0.06 0.01 527.0 0.15 728.0 8.0 508
32.00 BBT1417Q32 0.09 0.08 0.01 527.0 0.15 728.0 9.0 9
33.00 BBT1417Q33 0.07 0.06 0.01 700.0 0.10 732.0 10.0 12
34.00 BBT1417Q34 0.23 0.21 0.01 940.0 0.10 559.0 55.0 60
35.00 BBT1417Q35 0.12 0.05 0.06 653.0 0.11 431.0 1.0 65
36.00 BBT1417Q36 0.13 0.00 0.15 52.0 0.17 253.0 50.0 182
37.00 BBT1417Q37 0.39 0.03 0.33 192.0 0.36 155.0 20.0 1,196
38.00 BBT1417Q38 0.88 0.13 0.74 84.0 0.77 76.0 9.0 207
39.00 BBT1417Q39 1.47 0.00 1.38 440.0 1.48 139.0 10.0 926
40.00 BBT1417Q40 2.45 0.33 2.09 568.0 2.54 524.0 2.0 567
41.00 BBT1417Q41 1.29 -1.71 3.00 453.0 3.55 428.0 22.0 189
42.00 BBT1417Q42 1.82 -2.18 4.00 441.0 4.55 217.0 9.0 20
43.00 BBT1417Q43 2.95 -2.00 5.00 140.0 5.55 82.0 222.0 220
44.00 BBT1417Q44 4.40 0.00 5.95 48.0 6.55 30.0 0.0 0
45.00 BBT1417Q45 5.40 0.00 6.95 48.0 7.55 30.0 0.0 0
46.00 BBT1417Q46 6.45 0.00 7.95 42.0 8.55 30.0 0.0 0
47.00 BBT1417Q47 7.50 0.00 8.95 42.0 9.55 30.0 0.0 0
Trading Center