BB&T Corporation (NY: BBT)
38.05 USD  -0.06 (-0.16%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BBT150117C00039000 39.00 N/A +0.00 1.510 1.710 0 0
BBT150117C00040000 40.00 1.050 +0.00 1.150 1.200 0 4,067
BBT150117C00041000 41.00 N/A +0.00 0.8400 1.040 0 0
BBT150117C00042000 42.00 0.5900 +0.00 0.5900 0.8100 0 5
BBT150117C00043000 43.00 N/A +0.00 0.4000 0.6200 0 0
BBT150117C00044000 44.00 N/A +0.00 0.2600 0.4800 0 0
BBT150117C00045000 45.00 0.2400 +0.00 0.1700 0.2600 0 3,660
BBT150117C00046000 46.00 N/A +0.00 0.0900 0.2200 0 0
PUT Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
BBT150117P00015000 15.00 0.0500 +0.00 0.0200 0.1400 0 1,503
BBT150117P00018000 18.00 0.1000 +0.00 0.0400 0.1600 0 4,036
BBT150117P00019000 19.00 N/A +0.00 0.0300 0.1600 0 0
BBT150117P00020000 20.00 0.1300 +0.00 0.0500 0.1900 0 960
BBT150117P00021000 21.00 N/A +0.00 0.0500 0.1800 0 0
BBT150117P00023000 23.00 0.1500 +0.00 0.0800 0.2200 0 531
BBT150117P00024000 24.00 N/A +0.00 0.0900 0.2400 0 0
BBT150117P00025000 25.00 0.2400 +0.00 0.1400 0.2700 0 1,057
BBT150117P00026000 26.00 N/A +0.00 0.1500 0.2900 0 0
BBT150117P00027000 27.00 0.2900 +0.00 0.2000 0.3400 0 726
BBT150117P00028000 28.00 N/A +0.00 0.2600 0.3900 0 0
BBT150117P00029000 29.00 N/A +0.00 0.3600 0.4500 0 0
BBT150117P00030000 30.00 0.4900 +0.00 0.4600 0.5400 0 2,456
BBT150117P00031000 31.00 N/A +0.00 0.5800 0.6500 0 0
BBT150117P00032000 32.00 0.7300 +0.00 0.7300 0.7900 0 5,332
BBT150117P00033000 33.00 N/A +0.00 0.9100 0.9700 0 0
BBT150117P00034000 34.00 1.150 +0.00 1.130 1.190 0 54
BBT150117P00035000 35.00 1.520 +0.00 1.410 1.470 0 1,543
BBT150117P00036000 36.00 N/A +0.00 1.750 1.810 0 0
BBT150117P00037000 37.00 2.280 +0.00 2.150 2.230 0 590
BBT150117P00038000 38.00 2.730 +0.00 2.490 2.680 40 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 Six Financial
Postage Rates Bots go here