BB&T Corp $37.60

up +0.18


30/7/2014 03:10 PM  |  NYSE : BBT  
Industries : Banking / Regional - Southeast Banks
Last Trade: 37.60
Trade Time: Jul 30 03:10 PM Eastern Daylight Time
Change: 0.18 (0.48 %)
Prev Close: 37.42
Open: 37.61
Bid: 37.60
Ask: 37.61
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 7.40 0.00 6.60 394.0 8.35 381.0 0.0 0
31.00 BBT1416H31 6.40 0.00 6.10 487.0 6.85 387.0 0.0 0
32.00 BBT1416H32 5.40 0.00 5.35 421.0 5.85 385.0 0.0 0
33.00 BBT1416H33 4.40 0.00 4.35 553.0 4.85 512.0 0.0 0
34.00 BBT1416H34 3.40 0.00 3.35 595.0 3.85 547.0 0.0 0
35.00 BBT1416H35 2.42 0.00 2.38 684.0 2.83 417.0 0.0 0
36.00 BBT1416H36 1.61 0.13 1.58 710.0 1.83 502.0 10.0 22
37.00 BBT1416H37 0.73 -0.21 0.71 1194.0 0.90 738.0 6.0 318
38.00 BBT1416H38 0.22 -0.02 0.20 1660.0 0.25 388.0 50.0 2,109
39.00 BBT1416H39 0.10 0.08 0.01 618.0 0.06 61.0 12.0 983
40.00 BBT1416H40 0.01 -0.01 0.01 39.0 0.05 587.0 8.0 658
41.00 BBT1416H41 0.03 0.00 0.05 2.0 0.03 593.0 12.0 313
42.00 BBT1416H42 0.04 0.01 0.01 21.0 0.03 601.0 100.0 34
43.00 BBT1416H43 0.01 -0.02 0.01 10.0 0.03 601.0 53.0 75
44.00 BBT1416H44 0.03 0.00 0.00 0.0 0.03 174.0 0.0 0
45.00 BBT1416H45 0.03 0.00 0.00 0.0 0.03 172.0 0.0 0
46.00 BBT1416H46 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0
47.00 BBT1416H47 0.03 0.00 0.00 0.0 0.03 173.0 0.0 0

Put Options: BBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 BBT1416T30 0.02 -0.03 0.01 21.0 0.05 601.0 30.0 30
31.00 BBT1416T31 0.03 -0.04 0.01 66.0 0.05 599.0 13.0 73
32.00 BBT1416T32 0.14 0.00 0.01 61.0 0.07 625.0 0.0 0
33.00 BBT1416T33 0.07 0.06 0.01 57.0 0.08 586.0 4.0 9
34.00 BBT1416T34 0.11 0.09 0.03 68.0 0.08 303.0 9.0 9
35.00 BBT1416T35 0.17 0.13 0.03 440.0 0.10 371.0 15.0 147
36.00 BBT1416T36 0.14 0.02 0.09 818.0 0.14 293.0 11.0 525
37.00 BBT1416T37 0.38 -0.02 0.28 882.0 0.35 640.0 4.0 857
38.00 BBT1416T38 0.85 0.08 0.77 778.0 0.87 383.0 33.0 803
39.00 BBT1416T39 1.71 0.22 1.48 850.0 1.85 534.0 2.0 523
40.00 BBT1416T40 2.68 0.30 2.44 470.0 2.76 586.0 10.0 926
41.00 BBT1416T41 3.53 0.00 3.40 607.0 3.90 687.0 3.0 14
42.00 BBT1416T42 5.06 0.71 4.05 490.0 5.15 429.0 5.0 79
43.00 BBT1416T43 5.25 0.00 5.05 487.0 6.15 475.0 0.0 0
44.00 BBT1416T44 6.30 0.00 6.05 487.0 7.15 473.0 0.0 0
45.00 BBT1416T45 7.25 0.00 6.25 394.0 9.05 381.0 0.0 0
46.00 BBT1416T46 8.35 0.00 8.05 394.0 8.80 320.0 0.0 0
47.00 BBT1416T47 9.25 0.00 7.90 394.0 11.25 381.0 0.0 0
Trading Center