Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
BB&T Corp. (NY: BBT)
32.66 USD  +0.11 (+0.34%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - September 21 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BBT130921C00017000 17.00 N/A +0.00 15.50 15.80 0 0
BBT130921C00018000 18.00 N/A +0.00 14.50 14.80 0 0
BBT130921C00019000 19.00 N/A +0.00 13.55 13.80 0 0
BBT130921C00020000 20.00 11.19 +0.00 12.60 12.80 0 0
BBT130921C00021000 21.00 N/A +0.00 11.60 11.80 0 0
BBT130921C00022000 22.00 N/A +0.00 10.60 10.80 0 0
BBT130921C00023000 23.00 N/A +0.00 9.600 9.800 0 0
BBT130921C00024000 24.00 N/A +0.00 8.650 8.850 0 0
BBT130921C00025000 25.00 6.370 +0.00 7.650 7.850 0 5
BBT130921C00026000 26.00 5.550 +0.00 6.650 6.900 0 0
BBT130921C00027000 27.00 5.350 +0.00 5.700 5.800 0 274
BBT130921C00028000 28.00 4.600 +0.00 4.800 4.900 0 553
BBT130921C00029000 29.00 4.000 +0.45 3.900 4.000 2 34
BBT130921C00030000 30.00 3.130 +0.25 3.000 3.150 1 1,979
BBT130921C00031000 31.00 2.290 +0.05 2.260 2.310 2 1,866
BBT130921C00032000 32.00 1.530 +0.00 1.600 1.650 0 2,960
BBT130921C00033000 33.00 1.130 +0.09 1.050 1.090 104 1,968
BBT130921C00034000 34.00 0.7000 +0.09 0.6400 0.6700 80 2,162
BBT130921C00035000 35.00 0.3800 +0.03 0.3500 0.3900 262 644
BBT130921C00036000 36.00 0.1700 +0.05 0.1700 0.2100 16 59
BBT130921C00037000 37.00 0.1800 +0.00 0.0400 0.1100 0 2
BBT130921C00038000 38.00 N/A +0.00 0.0200 0.0600 0 0
BBT130921C00039000 39.00 N/A +0.00 0.0100 0.0400 0 0
BBT130921C00040000 40.00 N/A +0.00 0.0100 0.0300 0 0
PUT Options - September 21 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BBT130921P00017000 17.00 0.0500 +0.00 0.0100 0.0400 0 35
BBT130921P00018000 18.00 N/A +0.00 0.0100 0.0500 0 0
BBT130921P00019000 19.00 N/A +0.00 0.0100 0.0600 0 0
BBT130921P00020000 20.00 0.0700 +0.00 0.0100 0.0600 0 30
BBT130921P00021000 21.00 0.0700 +0.00 0.0300 0.0700 0 22
BBT130921P00022000 22.00 N/A +0.00 0.0200 0.0900 0 0
BBT130921P00023000 23.00 0.2900 +0.00 0.0400 0.1100 0 35
BBT130921P00024000 24.00 0.3500 +0.00 0.0600 0.1300 0 60
BBT130921P00025000 25.00 0.2600 +0.00 0.1000 0.1600 0 523
BBT130921P00026000 26.00 0.1700 +0.00 0.1300 0.1600 0 199
BBT130921P00027000 27.00 0.2700 +0.00 0.1800 0.2400 0 2,290
BBT130921P00028000 28.00 0.3400 +0.00 0.2700 0.3000 0 1,115
BBT130921P00029000 29.00 0.4300 +0.00 0.3800 0.4100 0 947
BBT130921P00030000 30.00 0.5400 -0.11 0.5600 0.5900 7 591
BBT130921P00031000 31.00 0.8300 -0.30 0.8000 0.8400 6 420
BBT130921P00032000 32.00 1.130 -0.15 1.150 1.180 6 655
BBT130921P00033000 33.00 1.740 +0.00 1.620 1.670 0 459
BBT130921P00034000 34.00 2.230 -0.24 2.210 2.250 1 30
BBT130921P00035000 35.00 5.250 +0.00 2.840 2.990 0 30
BBT130921P00036000 36.00 6.100 +0.00 3.600 3.850 0 30
BBT130921P00037000 37.00 7.000 +0.00 4.500 4.750 0 43
BBT130921P00038000 38.00 N/A +0.00 5.450 5.700 0 0
BBT130921P00039000 39.00 N/A +0.00 6.450 6.700 0 0
BBT130921P00040000 40.00 N/A +0.00 7.450 7.650 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here