BB&T Corp $37.04

down -0.08


22/8/2014 04:00 PM  |  NYSE : BBT  
Industries : Banking / Regional - Southeast Banks
Last Trade: 37.04
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.22 %)
Prev Close: 37.12
Open: 37.05
Bid: 37.04
Ask: 37.05
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 17%
Options:

Call Options: BBT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 BBT1420I26 10.75 0.00 10.90 243.0 11.35 244.0 0.0 0
27.00 BBT1420I27 9.05 -0.85 9.90 249.0 10.35 340.0 128.0 130
28.00 BBT1420I28 9.53 0.63 8.95 219.0 9.35 381.0 2.0 2
29.00 BBT1420I29 7.25 -0.65 7.95 205.0 8.35 355.0 4.0 4
30.00 BBT1420I30 6.90 0.00 6.95 110.0 7.35 345.0 0.0 0
31.00 BBT1420I31 5.90 0.00 5.95 116.0 6.35 354.0 0.0 0
32.00 BBT1420I32 5.10 0.20 4.95 100.0 5.35 370.0 2.0 2
33.00 BBT1420I33 3.65 -0.25 4.00 93.0 4.30 465.0 25.0 2
34.00 BBT1420I34 2.45 -0.50 3.00 175.0 3.30 576.0 10.0 140
35.00 BBT1420I35 2.20 0.00 2.03 356.0 2.29 636.0 1122.0 1,140
36.00 BBT1420I36 1.38 0.00 1.20 272.0 1.32 285.0 1.0 441
37.00 BBT1420I37 0.63 0.00 0.51 76.0 0.64 786.0 173.0 1,490
38.00 BBT1420I38 0.17 0.00 0.15 11.0 0.17 50.0 70.0 2,891
39.00 BBT1420I39 0.01 -0.02 0.03 47.0 0.09 510.0 24.0 1,193
40.00 BBT1420I40 0.06 0.04 0.01 11.0 0.10 421.0 3.0 1,933
41.00 BBT1420I41 0.05 0.03 0.02 16.0 0.07 291.0 3.0 1,395
42.00 BBT1420I42 0.03 -0.04 0.01 3.0 0.06 283.0 20.0 1,297
43.00 BBT1420I43 0.04 -0.02 0.04 10.0 0.06 367.0 30.0 209
44.00 BBT1420I44 0.28 0.24 0.01 10.0 0.05 326.0 1.0 273
45.00 BBT1420I45 0.20 0.17 0.01 1.0 0.03 39.0 1.0 1
46.00 BBT1420I46 0.03 0.00 0.01 10.0 0.03 46.0 0.0 0
47.00 BBT1420I47 0.03 0.00 0.01 10.0 0.03 29.0 0.0 0

Put Options: BBT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 BBT1420U26 0.06 0.03 0.01 2.0 0.03 21.0 18.0 28
27.00 BBT1420U27 0.03 0.02 0.01 1.0 0.04 78.0 20.0 21
28.00 BBT1420U28 0.11 0.10 0.01 20.0 0.07 324.0 10.0 10
29.00 BBT1420U29 0.01 0.00 0.01 20.0 0.07 331.0 0.0 0
30.00 BBT1420U30 0.02 -0.01 0.01 50.0 0.08 347.0 20.0 61
31.00 BBT1420U31 0.25 0.24 0.01 85.0 0.12 343.0 2.0 11
32.00 BBT1420U32 0.04 0.02 0.02 70.0 0.14 513.0 1.0 108
33.00 BBT1420U33 0.11 0.09 0.02 300.0 0.14 574.0 2.0 64
34.00 BBT1420U34 0.10 0.07 0.03 355.0 0.11 696.0 1.0 277
35.00 BBT1420U35 0.10 0.00 0.07 124.0 0.13 659.0 3.0 601
36.00 BBT1420U36 0.21 0.00 0.18 191.0 0.22 248.0 6.0 716
37.00 BBT1420U37 0.48 0.05 0.47 95.0 0.51 331.0 52.0 1,103
38.00 BBT1420U38 1.02 0.00 1.07 161.0 1.14 70.0 105.0 1,216
39.00 BBT1420U39 2.24 0.48 1.76 352.0 2.10 195.0 23.0 333
40.00 BBT1420U40 3.74 1.03 2.73 528.0 3.10 380.0 6.0 711
41.00 BBT1420U41 1.98 -1.72 3.70 542.0 4.10 376.0 22.0 351
42.00 BBT1420U42 2.72 -1.98 4.70 546.0 5.10 398.0 23.0 428
43.00 BBT1420U43 4.30 -1.35 5.65 43.0 6.10 53.0 40.0 40
44.00 BBT1420U44 6.65 0.00 6.65 75.0 7.10 58.0 0.0 0
45.00 BBT1420U45 7.65 0.00 7.65 20.0 8.10 70.0 0.0 0
46.00 BBT1420U46 8.65 0.00 8.65 20.0 9.10 71.0 0.0 0
47.00 BBT1420U47 9.55 0.00 9.50 87.0 10.10 63.0 0.0 0
Trading Center