BBT Options | BB&T Corporation Common Stock Stock

STI

1.77%

BB&T Corporation (BBT)

-NYSE

32.82 0.05(0.15%) 25 May 04:02 SGT|After Hours : 32.72 0.10 (0.31%) 25 May 04:54 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
15.00	BBT140118C00015000	14.03	0.00	17.75	17.90	0	1
20.00	BBT140118C00020000	12.50	0.00	12.75	12.90	1	16
22.00	BBT140118C00022000	10.89	0.00	10.80	10.90	4	25
25.00	BBT140118C00025000	8.11	0.00	7.90	8.05	20	150
27.00	BBT140118C00027000	6.37	0.00	6.10	6.25	22	4,838
28.00	BBT140118C00028000	3.39	0.00	5.25	5.35	2	2
29.00	BBT140118C00029000	4.32	0.00	4.45	4.55	1	11
30.00	BBT140118C00030000	3.70	0.00	3.70	3.80	7	2,383
31.00	BBT140118C00031000	2.80	0.00	3.00	3.10	10	197
32.00	BBT140118C00032000	2.43	0.00	2.42	2.47	90	3,280
33.00	BBT140118C00033000	1.91	0.00	1.88	1.93	12	604
34.00	BBT140118C00034000	1.40	0.01	1.43	1.46	20	852
35.00	BBT140118C00035000	0.97	0.00	1.04	1.08	1	3,863
36.00	BBT140118C00036000	0.75	0.00	0.74	0.78	400	990
37.00	BBT140118C00037000	0.55	0.05	0.52	0.55	10	157
38.00	BBT140118C00038000	0.31	0.00	0.34	0.38	10	110
39.00	BBT140118C00039000	0.21	0.00	0.22	0.26	10	91
40.00	BBT140118C00040000	0.15	0.01	0.14	0.18	40	503
45.00	BBT140118C00045000	0.05	0.00	N/A	0.03	0	269

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
13.00	BBT140118P00013000	0.16	0.00	0.03	0.06	0	178
15.00	BBT140118P00015000	0.13	0.00	0.05	0.09	0	268
17.00	BBT140118P00017000	0.10	0.00	0.07	0.11	64	64
18.00	BBT140118P00018000	0.11	0.00	0.09	0.13	1	3,894
19.00	BBT140118P00019000	0.14	0.00	0.11	0.15	92	162
20.00	BBT140118P00020000	0.16	0.00	0.13	0.17	146	614
21.00	BBT140118P00021000	0.19	0.00	0.16	0.21	132	132
22.00	BBT140118P00022000	0.23	0.00	0.21	0.25	120	581
23.00	BBT140118P00023000	0.27	0.00	0.25	0.30	79	79
24.00	BBT140118P00024000	0.53	0.00	0.32	0.36	1	1
25.00	BBT140118P00025000	0.42	0.00	0.40	0.45	5	1,992
26.00	BBT140118P00026000	0.51	0.00	0.51	0.55	5	20
27.00	BBT140118P00027000	0.66	0.00	0.65	0.70	56	2,738
28.00	BBT140118P00028000	0.78	0.00	0.82	0.86	80	320
29.00	BBT140118P00029000	0.96	0.00	1.04	1.07	138	245
30.00	BBT140118P00030000	1.25	0.00	1.31	1.34	60	2,743
31.00	BBT140118P00031000	1.60	0.00	1.64	1.68	343	705
32.00	BBT140118P00032000	2.03	0.00	2.04	2.08	8	496
33.00	BBT140118P00033000	2.67	0.19	2.50	2.56	16	385
34.00	BBT140118P00034000	3.05	0.00	3.05	3.15	72	72
35.00	BBT140118P00035000	3.55	0.00	3.65	3.75	3	773
40.00	BBT140118P00040000	10.61	0.00	7.75	7.85	1	232
45.00	BBT140118P00045000	14.70	0.00	12.60	12.70	40	63

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On BBT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BB&T Corporation (BBT)