$38.58 -0.04 (-0.10%) Suntrust Banks Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 38.58
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.10%)
Prev Close: 38.62
Open: 38.54
Bid: 38.52
Ask: 38.62
Options:

Call Options: STI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 STI1422K28 10.25 0.00 10.25 541.0 10.90 553.0 0.0 0
29.00 STI1422K29 9.25 0.00 9.25 440.0 9.90 371.0 0.0 0
30.00 STI1422K30 8.25 0.00 8.25 461.0 8.90 433.0 0.0 0
31.00 STI1422K31 4.15 -3.10 7.25 608.0 7.90 606.0 46.0 46
32.00 STI1422K32 5.20 -1.05 6.25 645.0 6.90 598.0 1.0 21
33.00 STI1422K33 3.02 -2.28 5.30 836.0 5.90 753.0 35.0 35
34.00 STI1422K34 2.80 -1.50 4.30 779.0 4.90 668.0 2.0 28
35.00 STI1422K35 2.40 -1.00 3.40 749.0 3.90 667.0 2.0 172
36.00 STI1422K36 2.53 0.04 2.49 574.0 2.93 695.0 90.0 471
37.00 STI1422K37 1.80 0.00 1.65 612.0 1.91 559.0 8.0 1,118
38.00 STI1422K38 1.04 0.00 0.98 110.0 1.12 639.0 1.0 2,197
39.00 STI1422K39 0.56 0.00 0.41 208.0 0.48 215.0 78.0 867
40.00 STI1422K40 0.11 0.00 0.13 283.0 0.19 392.0 1.0 234
41.00 STI1422K41 0.04 0.02 0.02 364.0 0.09 387.0 38.0 147
42.00 STI1422K42 0.09 0.08 0.01 32.0 0.07 330.0 30.0 135
43.00 STI1422K43 0.12 0.05 0.01 10.0 0.07 341.0 40.0 46
44.00 STI1422K44 0.07 0.00 0.01 21.0 0.07 335.0 0.0 0
45.00 STI1422K45 0.04 0.00 0.01 55.0 0.04 222.0 0.0 0
46.00 STI1422K46 0.03 0.00 0.01 90.0 0.03 163.0 0.0 0
47.00 STI1422K47 0.03 0.00 0.00 0.0 0.03 186.0 0.0 0
48.00 STI1422K48 0.03 0.00 0.00 0.0 0.03 130.0 0.0 0

Put Options: STI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 STI1422W28 0.04 0.00 0.01 275.0 0.04 81.0 0.0 0
29.00 STI1422W29 0.04 0.00 0.01 10.0 0.04 39.0 6.0 16
30.00 STI1422W30 0.06 0.00 0.01 21.0 0.06 148.0 0.0 0
31.00 STI1422W31 0.33 0.23 0.01 10.0 0.10 565.0 32.0 34
32.00 STI1422W32 0.07 0.06 0.01 152.0 0.10 694.0 5.0 50
33.00 STI1422W33 0.11 0.10 0.01 534.0 0.11 637.0 2.0 131
34.00 STI1422W34 0.12 0.09 0.03 434.0 0.10 589.0 10.0 299
35.00 STI1422W35 0.28 0.24 0.04 567.0 0.12 681.0 5.0 208
36.00 STI1422W36 0.17 0.00 0.08 594.0 0.17 684.0 3.0 1,091
37.00 STI1422W37 0.24 0.00 0.18 168.0 0.22 60.0 1.0 647
38.00 STI1422W38 0.40 0.00 0.41 445.0 0.46 110.0 62.0 639
39.00 STI1422W39 0.97 0.00 0.86 44.0 1.02 954.0 6.0 377
40.00 STI1422W40 2.55 1.12 1.43 1119.0 1.89 984.0 30.0 72
41.00 STI1422W41 2.18 0.00 2.18 637.0 2.73 576.0 0.0 0
42.00 STI1422W42 3.15 0.00 3.15 394.0 3.80 409.0 0.0 0
43.00 STI1422W43 4.15 0.00 4.15 521.0 4.75 580.0 0.0 0
44.00 STI1422W44 5.05 0.00 5.05 158.0 5.80 169.0 0.0 0
45.00 STI1422W45 6.00 0.00 6.00 179.0 6.80 159.0 0.0 0
46.00 STI1422W46 7.00 0.00 7.00 140.0 7.80 140.0 0.0 0
47.00 STI1422W47 7.85 0.00 7.85 140.0 8.95 140.0 0.0 0
48.00 STI1422W48 8.85 0.00 8.85 362.0 9.95 277.0 0.0 0