Dow Down1.40% Nasdaq Down1.59%

BB&T Corporation (BBT)

-NYSE
37.13 Down 0.08(0.21%) Oct 1, 4:00PM EDT
|After Hours : 37.14 Up 0.01 (0.03%) Oct 1, 4:27PM EDT
Options
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Options Expiring Saturday, January 17, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
BBT150117C0001500018.88 0.0021.2522.500015.00BBT150117P000150000.05 0.00N/A0.0441,493
BBT150117C0002000017.49 0.0016.6517.905520.00BBT150117P000200000.13 0.000.030.100960
BBT150117C0002300014.91 0.0013.8514.6510523.00BBT150117P000230000.07 0.000.040.1654563
BBT150117C0002500012.20 0.0011.5512.75106425.00BBT150117P000250000.07 0.000.040.1821,070
BBT150117C000260009.60Down 2.9010.9511.5028026.00BBT150117P000260000.16 0.000.060.1855
BBT150117C000270008.07 0.009.8010.650727.00BBT150117P000270000.10 0.000.070.1820732
BBT150117C000280009.70 0.008.959.5515028.00BBT150117P000280000.16 0.000.090.2055
BBT150117C000300007.59 0.007.007.551040830.00BBT150117P000300000.26 0.000.170.271002,489
BBT150117C000320006.47 0.005.155.60398632.00BBT150117P000320000.35 0.000.250.37105,516
BBT150117C000330004.20 0.004.254.701433.00BBT150117P000330000.25 0.000.370.4321183
BBT150117C000340005.10 0.003.453.801042634.00BBT150117P000340000.50Up 0.010.490.568151
BBT150117C000350002.72 0.002.672.93151,48235.00BBT150117P000350000.70Down 0.020.730.77101,742
BBT150117C000360001.95 0.001.952.031520836.00BBT150117P000360001.07Up 0.111.031.0820673
BBT150117C000370001.39 0.001.361.47204,06637.00BBT150117P000370001.47Up 0.141.421.4983,481
BBT150117C000380000.92 0.000.900.95332,81238.00BBT150117P000380001.85 0.001.832.0632,866
BBT150117C000390000.50 0.000.560.6012748139.00BBT150117P000390002.53Up 0.062.562.731160
BBT150117C000400000.35 0.000.330.3924,59640.00BBT150117P000400003.46Up 1.453.303.551698
BBT150117C000410000.25Down 0.110.180.2614369041.00BBT150117P000410005.30 0.003.954.452126
BBT150117C000420000.21 0.000.080.2015990542.00BBT150117P000420004.00 0.004.855.352020
BBT150117C000430000.10 0.000.040.15117043.00BBT150117P000430005.00 0.005.806.3554
BBT150117C000440000.08 0.000.030.123444.00BBT150117P000440006.15 0.006.807.35210
BBT150117C000450000.06 0.000.020.111703,68745.00BBT150117P000450007.00 0.007.808.351100
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.