Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

BB&T Corporation (BBT)

-NYSE
37.42 Down 0.18(0.48%) 4:02PM EDT
|After Hours : 37.42 0.00 (0.00%) 4:31PM EDT
Options
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Options Expiring Saturday, January 17, 2015 
CallsStrike PricePuts
SymbolLastChangeBidAskVolumeOpen IntSymbolLastChangeBidAskVolumeOpen Int
BBT150117C0001500018.88 0.0020.9524.300015.00BBT150117P000150000.05 0.00N/A0.0541,493
BBT150117C00018000N/A 0.0017.9521.450018.00BBT150117P000180000.06 0.000.010.0824,036
BBT150117C00019000N/A 0.0017.0520.050019.00BBT150117P000190000.07 0.000.010.07121
BBT150117C0002000019.88 0.0016.0519.35101220.00BBT150117P000200000.13 0.000.030.080960
BBT150117C0002300014.91 0.0013.0516.0510523.00BBT150117P000230000.16 0.000.070.175531
BBT150117C0002500011.50 0.0011.0514.05107425.00BBT150117P000250000.16 0.000.060.20101,071
BBT150117C000270008.07 0.0010.2010.950727.00BBT150117P000270000.25 0.000.100.212726
BBT150117C000280009.70 0.009.409.90151528.00BBT150117P00028000N/A 0.000.130.2300
BBT150117C00029000N/A 0.008.358.900029.00BBT150117P000290000.23 0.000.160.281446
BBT150117C000300009.89 0.007.357.90139830.00BBT150117P000300000.29 0.000.220.3452,476
BBT150117C00031000N/A 0.006.406.900031.00BBT150117P000310000.27 0.000.270.39433
BBT150117C000320005.95 0.005.455.95298632.00BBT150117P000320000.46 0.000.370.49305,589
BBT150117C000330005.05 0.004.605.052333.00BBT150117P000330000.53 0.000.500.599137
BBT150117C000340003.95Down 0.253.754.20842634.00BBT150117P000340000.81 0.000.690.773110
BBT150117C000350003.30Down 0.103.003.3511,51035.00BBT150117P000350000.91 0.000.961.0191,661
BBT150117C000360002.51 0.002.312.6124236.00BBT150117P000360001.31Up 0.091.271.3330757
BBT150117C000370001.88Down 0.151.721.78393,90437.00BBT150117P000370001.63Down 0.081.681.76183,317
BBT150117C000380001.30Down 0.181.221.2952,75938.00BBT150117P000380002.09Up 0.262.002.2522,919
BBT150117C000390000.90 0.000.800.88225939.00BBT150117P000390002.78Up 0.222.732.871152
BBT150117C000400000.60 0.000.560.6124,29340.00BBT150117P000400002.93 0.003.253.5512621
BBT150117C000410000.42 0.000.320.38558941.00BBT150117P000410002.92 0.004.054.401125
BBT150117C000420000.30 0.000.170.32341,47042.00BBT150117P000420004.00 0.004.805.302020
BBT150117C000430000.18 0.000.080.2217617843.00BBT150117P000430005.00 0.005.706.2054
BBT150117C000440000.32 0.000.030.141144.00BBT150117P000440006.15 0.006.657.15210
BBT150117C000450000.10 0.000.080.13233,65645.00BBT150117P000450007.00 0.007.608.151100
   
Highlighted options are in-the-money.

Return to Stacked View...

Currency in USD.