Suntrust Banks Inc $38.04

up +0.23


15/4/2014 06:40 PM  |  NYSE : STI  
Industries : Banking / Money Center Banks
Last Trade: 38.04
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.23 (0.61 %)
Prev Close: 37.81
Open: 37.85
Bid: 38.00
Ask: 38.16
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get STI Trend Analysis - it has outperformed the S&P 500 by 18%
Options:

Call Options: STI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 STI1419D18 17.65 0.00 17.90 1.0 21.85 10.0 0.0 0
19.00 STI1419D19 16.75 0.00 16.85 10.0 20.80 10.0 0.0 0
20.00 STI1419D20 15.60 0.00 15.90 1.0 19.85 10.0 0.0 0
21.00 STI1419D21 14.65 0.00 14.85 10.0 18.80 10.0 0.0 0
23.00 STI1419D23 12.90 0.00 12.90 1.0 16.80 1.0 0.0 0
24.00 STI1419D24 12.00 0.00 11.90 1.0 15.85 10.0 0.0 0
25.00 STI1419D25 10.95 0.00 10.90 1.0 14.60 1.0 0.0 0
26.00 STI1419D26 9.75 0.00 9.85 10.0 13.80 10.0 0.0 0
27.00 STI1419D27 6.07 -2.73 8.90 21.0 12.85 10.0 3.0 3
28.00 STI1419D28 7.80 0.00 7.85 11.0 11.80 10.0 0.0 0
29.00 STI1419D29 8.75 0.45 8.40 70.0 9.40 70.0 3.0 3
30.00 STI1419D30 7.27 -0.03 6.60 50.0 9.15 50.0 20.0 20
31.00 STI1419D31 6.28 0.03 6.10 50.0 7.20 1.0 5.0 12
32.00 STI1419D32 5.65 0.35 5.35 630.0 6.55 278.0 9.0 138
33.00 STI1419D33 4.59 0.00 4.45 644.0 5.10 70.0 1.0 100
34.00 STI1419D34 3.70 0.10 3.70 696.0 4.10 94.0 1.0 1,143
35.00 STI1419D35 2.94 0.00 2.45 718.0 3.10 80.0 2.0 268
36.00 STI1419D36 1.91 0.24 1.61 492.0 2.10 73.0 2.0 666
37.00 STI1419D37 0.98 0.00 0.95 53.0 1.15 50.0 5.0 991
38.00 STI1419D38 0.26 0.03 0.28 11.0 0.32 102.0 1349.0 1,870
39.00 STI1419D39 0.05 0.00 0.05 11.0 0.08 11.0 1338.0 2,517
40.00 STI1419D40 0.02 0.00 0.02 19.0 0.01 50.0 20.0 1,664
41.00 STI1419D41 0.01 0.00 0.01 1.0 0.02 262.0 30.0 778
42.00 STI1419D42 0.01 -0.02 0.01 285.0 0.03 262.0 16.0 209
43.00 STI1419D43 0.11 0.08 0.01 10.0 0.03 115.0 1.0 112
44.00 STI1419D44 0.02 -0.01 0.01 35.0 0.03 66.0 5.0 5
45.00 STI1419D45 0.05 0.02 0.01 27.0 0.02 263.0 25.0 25
46.00 STI1419D46 0.03 0.00 0.01 10.0 0.03 62.0 0.0 0

Put Options: STI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 STI1419P18 0.03 0.00 0.01 33.0 0.03 69.0 0.0 0
19.00 STI1419P19 0.03 0.00 0.01 33.0 0.03 67.0 0.0 0
20.00 STI1419P20 0.03 0.00 0.01 29.0 0.03 66.0 0.0 0
21.00 STI1419P21 0.03 0.00 0.01 29.0 0.03 69.0 0.0 0
23.00 STI1419P23 0.09 0.06 0.02 27.0 0.03 96.0 4.0 4
24.00 STI1419P24 0.03 0.00 0.01 68.0 0.03 67.0 0.0 0
25.00 STI1419P25 0.03 0.00 0.01 80.0 0.03 67.0 0.0 0
26.00 STI1419P26 0.41 0.38 0.01 8.0 0.03 68.0 42.0 54
27.00 STI1419P27 0.67 0.65 0.01 25.0 0.03 74.0 70.0 76
28.00 STI1419P28 0.07 0.04 0.01 42.0 0.03 102.0 80.0 212
29.00 STI1419P29 0.08 0.05 0.01 45.0 0.03 109.0 20.0 190
30.00 STI1419P30 0.04 0.01 0.01 257.0 0.02 263.0 20.0 51
31.00 STI1419P31 0.08 0.05 0.01 81.0 0.03 265.0 5.0 26
32.00 STI1419P32 0.02 -0.01 0.02 3.0 0.03 276.0 3.0 221
33.00 STI1419P33 0.14 0.10 0.01 277.0 0.03 283.0 20.0 96
34.00 STI1419P34 0.03 -0.05 0.01 10.0 0.08 400.0 23.0 1,176
35.00 STI1419P35 0.08 -0.01 0.01 235.0 0.08 420.0 100.0 402
36.00 STI1419P36 0.05 0.03 0.02 76.0 0.08 403.0 20.0 657
37.00 STI1419P37 0.07 -0.03 0.05 52.0 0.10 336.0 178.0 1,094
38.00 STI1419P38 0.34 -0.41 0.23 85.0 0.28 115.0 99.0 906
39.00 STI1419P39 1.28 -0.04 0.96 39.0 1.27 443.0 22.0 901
40.00 STI1419P40 2.35 0.33 1.69 750.0 2.56 373.0 20.0 478
41.00 STI1419P41 2.15 -0.85 2.70 729.0 3.60 479.0 13.0 101
42.00 STI1419P42 2.62 -0.78 3.60 655.0 4.65 23.0 30.0 33
43.00 STI1419P43 3.90 -1.05 4.60 72.0 5.60 20.0 1.0 1
44.00 STI1419P44 4.55 0.00 4.60 50.0 6.70 50.0 0.0 0
45.00 STI1419P45 7.45 1.30 5.60 1.0 8.15 50.0 27.0 61
46.00 STI1419P46 7.15 0.00 6.50 50.0 9.00 50.0 0.0 0
Trading Center