$39.67 -0.09 (-0.23%) Suntrust Banks Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 39.67
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.23%)
Prev Close: 39.76
Open: 39.75
Bid: 38.75
Ask: 39.90
Options:

Call Options: STI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 STI1420L27 11.90 0.00 12.35 578.0 13.20 663.0 0.0 0
28.00 STI1420L28 10.00 0.00 11.25 72.0 12.05 244.0 0.0 0
29.00 STI1420L29 8.95 0.00 10.25 85.0 11.05 255.0 0.0 0
30.00 STI1420L30 8.00 0.00 9.20 136.0 9.90 155.0 0.0 0
31.00 STI1420L31 8.25 0.00 8.35 572.0 8.90 396.0 0.0 0
32.00 STI1420L32 7.25 0.00 7.35 472.0 7.90 461.0 0.0 0
33.00 STI1420L33 6.30 0.00 6.35 517.0 6.85 373.0 0.0 0
34.00 STI1420L34 5.30 0.00 5.35 568.0 5.85 381.0 0.0 0
35.00 STI1420L35 4.35 0.00 4.40 671.0 4.85 393.0 0.0 0
36.00 STI1420L36 3.35 0.00 3.40 650.0 3.85 317.0 0.0 0
37.00 STI1420L37 2.87 0.29 2.45 773.0 2.84 291.0 19.0 67
38.00 STI1420L38 1.88 0.21 1.75 185.0 1.86 55.0 11.0 3
39.00 STI1420L39 1.00 0.05 0.97 20.0 1.02 292.0 11.0 1,553
40.00 STI1420L40 0.40 -0.02 0.39 30.0 0.42 258.0 23.0 874
41.00 STI1420L41 0.13 0.00 0.12 10.0 0.13 63.0 5.0 104
42.00 STI1420L42 0.04 0.00 0.01 34.0 0.09 884.0 1.0 95
43.00 STI1420L43 0.01 0.00 0.01 23.0 0.11 607.0 0.0 0
44.00 STI1420L44 0.06 0.00 0.01 1.0 0.07 433.0 0.0 0
45.00 STI1420L45 0.06 0.00 0.01 11.0 0.07 448.0 0.0 0
46.00 STI1420L46 0.03 0.00 0.00 0.0 0.03 285.0 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 0.03 145.0 0.0 0
28.00 STI1420X28 0.04 0.00 0.01 276.0 0.04 295.0 0.0 0
29.00 STI1420X29 0.12 0.08 0.01 20.0 0.04 300.0 3.0 3
30.00 STI1420X30 0.04 0.00 0.01 444.0 0.04 177.0 0.0 0
31.00 STI1420X31 0.12 0.04 0.01 46.0 0.08 411.0 2.0 2
32.00 STI1420X32 0.17 0.08 0.01 19.0 0.09 497.0 7.0 7
33.00 STI1420X33 0.13 0.00 0.01 73.0 0.11 647.0 0.0 0
34.00 STI1420X34 0.05 0.04 0.01 408.0 0.09 805.0 7.0 18
35.00 STI1420X35 0.02 0.00 0.01 627.0 0.14 948.0 0.0 0
36.00 STI1420X36 0.06 0.00 0.02 732.0 0.11 1446.0 20.0 50
37.00 STI1420X37 0.07 0.02 0.05 385.0 0.11 946.0 1.0 220
38.00 STI1420X38 0.18 0.00 0.12 89.0 0.16 320.0 1.0 724
39.00 STI1420X39 0.31 0.00 0.29 41.0 0.33 248.0 130.0 416
40.00 STI1420X40 0.79 0.13 0.70 40.0 0.73 29.0 17.0 103
41.00 STI1420X41 4.95 3.69 1.35 405.0 1.72 750.0 5.0 5
42.00 STI1420X42 2.17 0.00 2.26 152.0 2.68 658.0 0.0 0
43.00 STI1420X43 2.97 0.00 3.20 265.0 3.65 638.0 0.0 0
44.00 STI1420X44 3.95 0.00 4.20 389.0 4.65 662.0 0.0 0
45.00 STI1420X45 4.95 0.00 5.20 70.0 5.65 134.0 0.0 0
46.00 STI1420X46 6.10 0.00 6.20 85.0 6.65 130.0 0.0 0