BB&T $32.99

down -0.39


19/6/2013 04:19 PM  |  NYSE : BBT  |  Industries : Finance and Insurance / Depository Credit Intermediation
Last Trade: 32.99
Trade Time: Jun 19 4:09 PM Eastern Daylight Time
Change: -0.39 (-1.17 %)
Prev Close: 33.38
Open: 33.35
Bid: 32.98
Ask: 33.08
Get Trend Analysis Icon Get BBT Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: BBT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBT1322F15 0.00 0.00 17.85 100 18.15 100 0 0
16.00 BBT1322F16 0.00 0.00 16.85 100 17.15 100 0 0
17.00 BBT1322F17 0.00 0.00 15.85 100 16.15 100 0 0
18.00 BBT1322F18 0.00 0.00 14.85 100 15.15 100 0 0
19.00 BBT1322F19 0.00 0.00 13.85 100 14.15 100 0 0
20.00 BBT1322F20 8.50 0.00 12.85 100 13.15 100 0 0
21.00 BBT1322F21 10.19 0.00 11.85 100 12.15 100 0 0
22.00 BBT1322F22 7.25 0.00 10.85 100 11.15 100 0 0
23.00 BBT1322F23 7.00 0.00 9.85 100 10.15 100 0 0
24.00 BBT1322F24 8.90 0.00 8.95 50 9.15 114 0 5
25.00 BBT1322F25 5.30 0.00 7.85 100 8.15 100 0 0
26.00 BBT1322F26 7.00 0.00 6.95 54 7.15 114 0 19
27.00 BBT1322F27 4.50 0.00 5.90 40 6.15 100 0 3
28.00 BBT1322F28 5.50 0.00 4.95 82 5.15 100 0 5
29.00 BBT1322F29 3.77 0.00 3.95 82 4.15 142 0 14
30.00 BBT1322F30 3.05 -0.15 2.95 77 3.05 35 8 2,677
31.00 BBT1322F31 2.20 -0.23 1.96 99 2.04 35 30 5,147
32.00 BBT1322F32 1.11 -0.13 0.98 110 1.05 64 237 3,390
33.00 BBT1322F33 0.32 -0.18 0.21 22 0.23 30 446 3,436
34.00 BBT1322F34 0.04 -0.03 0.01 28 0.03 213 886 4,996
35.00 BBT1322F35 0.01 0.00 0.00 0 0.02 185 0 295
36.00 BBT1322F36 0.06 0.00 0.00 0 0.02 52 0 99
37.00 BBT1322F37 0.11 0.00 0.00 0 0.03 193 0 104
38.00 BBT1322F38 0.05 0.00 0.00 0 0.02 39 0 14
39.00 BBT1322F39 0.03 0.00 0.00 0 0.03 82 0 20
40.00 BBT1322F40 0.05 0.00 0.00 0 0.03 80 0 10
41.00 BBT1322F41 0.00 0.00 0.00 0 0.03 84 0 0

Put Options: BBT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 BBT1322R15 0.02 0.00 0.00 0 0.02 45 0 57
16.00 BBT1322R16 0.00 0.00 0.00 0 0.03 38 0 0
17.00 BBT1322R17 0.07 0.00 0.00 0 0.02 174 0 110
18.00 BBT1322R18 0.23 0.00 0.00 0 0.03 35 0 19
19.00 BBT1322R19 0.06 0.00 0.00 0 0.02 53 0 40
20.00 BBT1322R20 0.03 0.00 0.00 0 0.02 68 0 144
21.00 BBT1322R21 0.08 0.00 0.00 0 0.02 28 0 92
22.00 BBT1322R22 0.08 0.00 0.00 0 0.03 147 0 1,425
23.00 BBT1322R23 0.03 0.00 0.00 0 0.03 26 0 64
24.00 BBT1322R24 0.05 0.00 0.00 0 0.02 47 0 844
25.00 BBT1322R25 0.02 0.00 0.00 0 0.01 1 0 966
26.00 BBT1322R26 0.03 0.00 0.00 0 0.01 1 0 2,635
27.00 BBT1322R27 0.03 0.00 0.00 0 0.02 65 0 4,008
28.00 BBT1322R28 0.01 0.00 0.00 0 0.02 28 0 2,688
29.00 BBT1322R29 0.05 0.00 0.00 0 0.02 28 0 2,260
30.00 BBT1322R30 0.04 0.00 0.00 0 0.02 257 0 1,649
31.00 BBT1322R31 0.06 0.00 0.00 0 0.02 50 0 3,404
32.00 BBT1322R32 0.05 0.00 0.00 0 0.03 25 0 2,859
33.00 BBT1322R33 0.13 0.01 0.22 28 0.24 86 103 865
34.00 BBT1322R34 1.03 0.00 0.99 30 1.05 76 0 98
35.00 BBT1322R35 1.94 0.00 1.86 158 2.04 95 0 20
36.00 BBT1322R36 0.00 0.00 2.85 194 3.05 83 0 0
37.00 BBT1322R37 6.45 0.00 3.85 100 4.05 41 0 110
38.00 BBT1322R38 0.00 0.00 4.85 100 5.05 11 0 0
39.00 BBT1322R39 0.00 0.00 5.85 100 6.15 100 0 0
40.00 BBT1322R40 9.35 0.00 6.85 100 7.10 40 0 0
41.00 BBT1322R41 0.00 0.00 7.85 100 8.15 100 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center