$39.46 +0.01 (0.03%) Suntrust Banks Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 39.46
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.01 (0.03%)
Prev Close: 39.45
Open: 39.80
Bid: 38.95
Ask: 39.97
Options:

Call Options: STI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 STI1420L27 11.15 0.00 12.05 133.0 13.25 133.0 0.0 0
28.00 STI1420L28 9.35 0.00 11.05 133.0 11.70 119.0 0.0 0
29.00 STI1420L29 8.40 0.00 9.15 133.0 11.65 133.0 0.0 0
30.00 STI1420L30 8.15 0.00 9.10 133.0 9.70 19.0 0.0 0
31.00 STI1420L31 7.15 0.00 8.15 133.0 9.10 133.0 0.0 0
32.00 STI1420L32 6.80 0.00 7.15 133.0 8.10 133.0 0.0 0
33.00 STI1420L33 5.85 0.00 6.25 70.0 6.90 133.0 0.0 0
34.00 STI1420L34 4.85 0.00 5.25 70.0 5.90 133.0 0.0 0
35.00 STI1420L35 3.90 0.00 4.25 393.0 4.90 550.0 0.0 0
36.00 STI1420L36 2.90 0.00 3.25 354.0 3.90 561.0 0.0 0
37.00 STI1420L37 2.87 0.83 2.29 539.0 2.72 592.0 19.0 67
38.00 STI1420L38 1.43 0.00 1.45 550.0 1.62 381.0 23.0 267
39.00 STI1420L39 0.92 0.12 0.79 65.0 0.83 43.0 10.0 1,493
40.00 STI1420L40 0.33 -0.04 0.33 33.0 0.35 19.0 337.0 544
41.00 STI1420L41 0.12 0.00 0.09 538.0 0.12 24.0 20.0 69
42.00 STI1420L42 0.09 0.08 0.02 107.0 0.09 610.0 50.0 79
43.00 STI1420L43 0.01 0.00 0.01 30.0 0.12 500.0 0.0 0
44.00 STI1420L44 0.05 0.00 0.01 1.0 0.06 298.0 0.0 0
45.00 STI1420L45 0.05 0.00 0.01 11.0 0.06 296.0 0.0 0
46.00 STI1420L46 0.05 0.00 0.00 0.0 0.04 207.0 0.0 0

Put Options: STI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 STI1420X27 0.04 0.00 0.01 142.0 0.04 173.0 0.0 0
28.00 STI1420X28 0.06 0.00 0.01 276.0 0.04 127.0 0.0 0
29.00 STI1420X29 0.12 0.05 0.01 20.0 0.06 193.0 3.0 3
30.00 STI1420X30 0.13 0.00 0.01 444.0 0.08 208.0 0.0 0
31.00 STI1420X31 0.12 0.11 0.01 46.0 0.09 300.0 2.0 2
32.00 STI1420X32 0.17 0.16 0.01 19.0 0.10 732.0 7.0 7
33.00 STI1420X33 0.02 0.00 0.02 75.0 0.14 693.0 0.0 0
34.00 STI1420X34 0.05 0.02 0.01 531.0 0.09 668.0 7.0 18
35.00 STI1420X35 0.04 0.00 0.02 381.0 0.15 762.0 0.0 0
36.00 STI1420X36 0.12 0.03 0.04 764.0 0.13 596.0 10.0 30
37.00 STI1420X37 0.19 0.04 0.08 846.0 0.16 145.0 10.0 220
38.00 STI1420X38 0.26 -0.03 0.25 125.0 0.29 160.0 51.0 672
39.00 STI1420X39 0.46 -0.24 0.54 33.0 0.58 151.0 70.0 180
40.00 STI1420X40 1.29 0.19 1.07 51.0 1.11 82.0 10.0 63
41.00 STI1420X41 4.95 3.07 1.62 742.0 2.03 658.0 5.0 5
42.00 STI1420X42 2.75 0.00 2.42 561.0 2.97 424.0 0.0 0
43.00 STI1420X43 3.75 0.00 3.35 560.0 3.95 365.0 0.0 0
44.00 STI1420X44 4.70 0.00 4.30 548.0 4.95 430.0 0.0 0
45.00 STI1420X45 5.75 0.00 5.30 133.0 5.95 124.0 0.0 0
46.00 STI1420X46 6.70 0.00 6.30 412.0 6.95 233.0 0.0 0