Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-12-11)Premium Content

Fifth Third Bancorp (FITB)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 160219C00008000 C 02/19/16 8.0 6.55 7.30
FITB 160219C00009000 C 02/19/16 9.0 5.55 6.15
FITB 160219C00010000 C 02/19/16 10.0 4.55 5.25
FITB 160219C00011000 C 02/19/16 11.0 3.55 4.25
FITB 160219C00012000 C 02/19/16 12.0 2.54 3.25
FITB 160219C00013000 C 02/19/16 13.0 1.64 2.08
FITB 160219C00014000 C 02/19/16 14.0 0.79 1.27
FITB 160219C00015000 C 02/19/16 15.0 0.23 0.28
FITB 160219C00016000 C 02/19/16 16.0 0.05 0.09
FITB 160219C00017000 C 02/19/16 17.0 0.00 0.11
FITB 160219C00018000 C 02/19/16 18.0 0.00 0.10
FITB 160219C00019000 C 02/19/16 19.0 0.00 0.09
FITB 160219C00020000 C 02/19/16 20.0 0.00 0.05
FITB 160219C00021000 C 02/19/16 21.0 0.00 0.09
FITB 160219C00022000 C 02/19/16 22.0 0.00 0.02
FITB 160219C00023000 C 02/19/16 23.0 0.00 0.10
FITB 160219C00024000 C 02/19/16 24.0 0.00 0.09
FITB 160219C00025000 C 02/19/16 25.0 0.00 0.09
FITB 160219C00026000 C 02/19/16 26.0 0.00 0.08
FITB 160219C00027000 C 02/19/16 27.0 0.00 0.08
FITB 160219C00028000 C 02/19/16 28.0 0.00 0.08
FITB 160219C00029000 C 02/19/16 29.0 0.00 0.08
FITB 160219C00030000 C 02/19/16 30.0 0.00 0.08
FITB 160219P00008000 P 02/19/16 8.0 0.00 0.08
FITB 160219P00009000 P 02/19/16 9.0 0.00 0.08
FITB 160219P00010000 P 02/19/16 10.0 0.00 0.09
FITB 160219P00011000 P 02/19/16 11.0 0.00 0.09
FITB 160219P00012000 P 02/19/16 12.0 0.00 0.10
FITB 160219P00013000 P 02/19/16 13.0 0.02 0.11
FITB 160219P00014000 P 02/19/16 14.0 0.14 0.19
FITB 160219P00015000 P 02/19/16 15.0 0.52 0.61
FITB 160219P00016000 P 02/19/16 16.0 1.27 1.42
FITB 160219P00017000 P 02/19/16 17.0 2.01 2.39
FITB 160219P00018000 P 02/19/16 18.0 2.94 3.45
FITB 160219P00019000 P 02/19/16 19.0 3.85 4.50
FITB 160219P00020000 P 02/19/16 20.0 4.85 5.45
FITB 160219P00021000 P 02/19/16 21.0 5.85 6.50
FITB 160219P00022000 P 02/19/16 22.0 6.85 7.50
FITB 160219P00023000 P 02/19/16 23.0 7.70 9.00
FITB 160219P00024000 P 02/19/16 24.0 8.70 9.65
FITB 160219P00025000 P 02/19/16 25.0 8.55 11.75
FITB 160219P00026000 P 02/19/16 26.0 9.55 12.70
FITB 160219P00027000 P 02/19/16 27.0 10.55 12.65
FITB 160219P00028000 P 02/19/16 28.0 11.55 13.55
FITB 160219P00029000 P 02/19/16 29.0 12.50 14.55
FITB 160219P00030000 P 02/19/16 30.0 14.50 15.65
FITB 160318C00009000 C 03/18/16 9.0 5.65 6.25
FITB 160318C00010000 C 03/18/16 10.0 4.65 5.15
FITB 160318C00011000 C 03/18/16 11.0 3.60 4.25
FITB 160318C00012000 C 03/18/16 12.0 2.74 3.30
FITB 160318C00013000 C 03/18/16 13.0 1.87 2.36
FITB 160318C00014000 C 03/18/16 14.0 1.12 1.52
FITB 160318C00015000 C 03/18/16 15.0 0.56 0.59
FITB 160318C00016000 C 03/18/16 16.0 0.23 0.27
FITB 160318C00017000 C 03/18/16 17.0 0.08 0.11
FITB 160318C00018000 C 03/18/16 18.0 0.02 0.10
FITB 160318C00019000 C 03/18/16 19.0 0.00 0.07
FITB 160318C00020000 C 03/18/16 20.0 0.00 0.10
FITB 160318C00021000 C 03/18/16 21.0 0.00 0.09
FITB 160318C00022000 C 03/18/16 22.0 0.00 0.09
FITB 160318C00023000 C 03/18/16 23.0 0.00 0.09
FITB 160318C00024000 C 03/18/16 24.0 0.00 0.09
FITB 160318C00025000 C 03/18/16 25.0 0.00 0.09
FITB 160318C00026000 C 03/18/16 26.0 0.00 0.09
FITB 160318C00027000 C 03/18/16 27.0 0.00 0.09
FITB 160318P00009000 P 03/18/16 9.0 0.00 0.12
FITB 160318P00010000 P 03/18/16 10.0 0.00 0.13
FITB 160318P00011000 P 03/18/16 11.0 0.05 0.16
FITB 160318P00012000 P 03/18/16 12.0 0.10 0.13
FITB 160318P00013000 P 03/18/16 13.0 0.21 0.25
FITB 160318P00014000 P 03/18/16 14.0 0.44 0.48
FITB 160318P00015000 P 03/18/16 15.0 0.86 0.92
FITB 160318P00016000 P 03/18/16 16.0 1.52 1.60
FITB 160318P00017000 P 03/18/16 17.0 2.06 2.47
FITB 160318P00018000 P 03/18/16 18.0 2.91 3.45
FITB 160318P00019000 P 03/18/16 19.0 3.85 4.40
FITB 160318P00020000 P 03/18/16 20.0 4.80 5.50
FITB 160318P00021000 P 03/18/16 21.0 5.85 6.45
FITB 160318P00022000 P 03/18/16 22.0 6.85 7.45
FITB 160318P00023000 P 03/18/16 23.0 6.55 9.85
FITB 160318P00024000 P 03/18/16 24.0 7.55 9.50
FITB 160318P00025000 P 03/18/16 25.0 8.55 10.50
FITB 160318P00026000 P 03/18/16 26.0 10.45 11.85
FITB 160318P00027000 P 03/18/16 27.0 11.65 12.75
FITB 160520C00008000 C 05/20/16 8.0 6.60 7.15
FITB 160520C00009000 C 05/20/16 9.0 5.60 6.15
FITB 160520C00010000 C 05/20/16 10.0 4.65 5.25
FITB 160520C00011000 C 05/20/16 11.0 3.75 4.30
FITB 160520C00012000 C 05/20/16 12.0 2.90 3.40
FITB 160520C00013000 C 05/20/16 13.0 2.08 2.42
FITB 160520C00014000 C 05/20/16 14.0 1.44 1.50
FITB 160520C00015000 C 05/20/16 15.0 0.91 0.97
FITB 160520C00016000 C 05/20/16 16.0 0.53 0.58
FITB 160520C00017000 C 05/20/16 17.0 0.30 0.33
FITB 160520C00018000 C 05/20/16 18.0 0.15 0.19
FITB 160520C00019000 C 05/20/16 19.0 0.08 0.12
FITB 160520C00020000 C 05/20/16 20.0 0.03 0.17
FITB 160520C00021000 C 05/20/16 21.0 0.02 0.08
FITB 160520C00022000 C 05/20/16 22.0 0.01 0.13
FITB 160520C00023000 C 05/20/16 23.0 0.01 0.13
FITB 160520C00024000 C 05/20/16 24.0 0.00 0.13
FITB 160520C00025000 C 05/20/16 25.0 0.00 0.06
FITB 160520C00026000 C 05/20/16 26.0 0.00 0.12
FITB 160520C00027000 C 05/20/16 27.0 0.00 0.11
FITB 160520C00028000 C 05/20/16 28.0 0.00 0.11
FITB 160520C00029000 C 05/20/16 29.0 0.00 0.11
FITB 160520P00008000 P 05/20/16 8.0 0.05 0.20
FITB 160520P00009000 P 05/20/16 9.0 0.07 0.22
FITB 160520P00010000 P 05/20/16 10.0 0.11 0.27
FITB 160520P00011000 P 05/20/16 11.0 0.19 0.25
FITB 160520P00012000 P 05/20/16 12.0 0.33 0.37
FITB 160520P00013000 P 05/20/16 13.0 0.55 0.59
FITB 160520P00014000 P 05/20/16 14.0 0.87 0.92
FITB 160520P00015000 P 05/20/16 15.0 1.32 1.39
FITB 160520P00016000 P 05/20/16 16.0 1.94 2.02
FITB 160520P00017000 P 05/20/16 17.0 2.48 2.80
FITB 160520P00018000 P 05/20/16 18.0 3.50 3.65
FITB 160520P00019000 P 05/20/16 19.0 4.05 4.65
FITB 160520P00020000 P 05/20/16 20.0 5.05 5.60
FITB 160520P00021000 P 05/20/16 21.0 6.05 6.60
FITB 160520P00022000 P 05/20/16 22.0 7.00 7.60
FITB 160520P00023000 P 05/20/16 23.0 8.00 8.60
FITB 160520P00024000 P 05/20/16 24.0 9.05 9.55
FITB 160520P00025000 P 05/20/16 25.0 9.45 10.65
FITB 160520P00026000 P 05/20/16 26.0 10.45 11.65
FITB 160520P00027000 P 05/20/16 27.0 10.65 12.75
FITB 160520P00028000 P 05/20/16 28.0 11.65 13.60
FITB 160520P00029000 P 05/20/16 29.0 13.40 14.70
FITB 160819C00008000 C 08/19/16 8.0 6.60 7.15
FITB 160819C00009000 C 08/19/16 9.0 5.65 6.15
FITB 160819C00010000 C 08/19/16 10.0 4.75 5.20
FITB 160819C00011000 C 08/19/16 11.0 3.85 4.30
FITB 160819C00012000 C 08/19/16 12.0 3.00 3.55
FITB 160819C00013000 C 08/19/16 13.0 2.28 2.78
FITB 160819C00014000 C 08/19/16 14.0 1.66 1.77
FITB 160819C00015000 C 08/19/16 15.0 1.15 1.33
FITB 160819C00016000 C 08/19/16 16.0 0.76 0.93
FITB 160819C00017000 C 08/19/16 17.0 0.48 0.69
FITB 160819C00018000 C 08/19/16 18.0 0.29 0.48
FITB 160819C00019000 C 08/19/16 19.0 0.14 0.40
FITB 160819C00020000 C 08/19/16 20.0 0.09 0.26
FITB 160819C00021000 C 08/19/16 21.0 0.07 0.22
FITB 160819C00022000 C 08/19/16 22.0 0.04 0.22
FITB 160819C00023000 C 08/19/16 23.0 0.01 0.15
FITB 160819C00024000 C 08/19/16 24.0 0.00 0.18
FITB 160819C00025000 C 08/19/16 25.0 0.00 0.18
FITB 160819C00026000 C 08/19/16 26.0 0.00 0.17
FITB 160819C00027000 C 08/19/16 27.0 0.00 0.17
FITB 160819C00028000 C 08/19/16 28.0 0.00 0.16
FITB 160819C00029000 C 08/19/16 29.0 0.00 0.16
FITB 160819C00030000 C 08/19/16 30.0 0.00 0.16
FITB 160819P00008000 P 08/19/16 8.0 0.09 0.29
FITB 160819P00009000 P 08/19/16 9.0 0.14 0.33
FITB 160819P00010000 P 08/19/16 10.0 0.20 0.41
FITB 160819P00011000 P 08/19/16 11.0 0.35 0.48
FITB 160819P00012000 P 08/19/16 12.0 0.54 0.64
FITB 160819P00013000 P 08/19/16 13.0 0.74 0.91
FITB 160819P00014000 P 08/19/16 14.0 1.18 1.29
FITB 160819P00015000 P 08/19/16 15.0 1.65 1.79
FITB 160819P00016000 P 08/19/16 16.0 2.19 2.40
FITB 160819P00017000 P 08/19/16 17.0 2.80 3.15
FITB 160819P00018000 P 08/19/16 18.0 3.40 4.00
FITB 160819P00019000 P 08/19/16 19.0 4.10 4.90
FITB 160819P00020000 P 08/19/16 20.0 5.00 5.90
FITB 160819P00021000 P 08/19/16 21.0 6.20 6.80
FITB 160819P00022000 P 08/19/16 22.0 7.20 7.75
FITB 160819P00023000 P 08/19/16 23.0 8.15 8.90
FITB 160819P00024000 P 08/19/16 24.0 9.15 9.70
FITB 160819P00025000 P 08/19/16 25.0 10.15 10.70
FITB 160819P00026000 P 08/19/16 26.0 10.60 12.25
FITB 160819P00027000 P 08/19/16 27.0 11.35 13.65
FITB 160819P00028000 P 08/19/16 28.0 12.35 13.95
FITB 160819P00029000 P 08/19/16 29.0 12.10 14.80
FITB 160819P00030000 P 08/19/16 30.0 14.75 15.80
FITB 170120C00005000 C 01/20/17 5.0 9.20 10.50
FITB 170120C00008000 C 01/20/17 8.0 6.60 7.15
FITB 170120C00010000 C 01/20/17 10.0 4.80 5.45
FITB 170120C00013000 C 01/20/17 13.0 2.53 2.86
FITB 170120C00015000 C 01/20/17 15.0 1.51 1.72
FITB 170120C00017000 C 01/20/17 17.0 0.80 0.91
FITB 170120C00020000 C 01/20/17 20.0 0.29 0.52
FITB 170120C00022000 C 01/20/17 22.0 0.10 0.25
FITB 170120C00025000 C 01/20/17 25.0 0.04 0.27
FITB 170120C00027000 C 01/20/17 27.0 0.00 0.24
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.23
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.21
FITB 170120P00005000 P 01/20/17 5.0 0.05 0.32
FITB 170120P00008000 P 01/20/17 8.0 0.18 0.46
FITB 170120P00010000 P 01/20/17 10.0 0.36 0.59
FITB 170120P00013000 P 01/20/17 13.0 1.01 1.33
FITB 170120P00015000 P 01/20/17 15.0 2.21 2.33
FITB 170120P00017000 P 01/20/17 17.0 3.25 3.65
FITB 170120P00020000 P 01/20/17 20.0 5.45 6.15
FITB 170120P00022000 P 01/20/17 22.0 7.25 8.05
FITB 170120P00025000 P 01/20/17 25.0 10.25 11.00
FITB 170120P00027000 P 01/20/17 27.0 10.25 14.00
FITB 170120P00030000 P 01/20/17 30.0 14.80 16.05
FITB 170120P00035000 P 01/20/17 35.0 19.50 21.25
FITB 180119C00003000 C 01/19/18 3.0 11.15 12.65
FITB 180119C00005000 C 01/19/18 5.0 7.00 10.80
FITB 180119C00008000 C 01/19/18 8.0 6.45 7.55
FITB 180119C00010000 C 01/19/18 10.0 4.90 5.80
FITB 180119C00013000 C 01/19/18 13.0 2.92 3.70
FITB 180119C00015000 C 01/19/18 15.0 2.00 2.69
FITB 180119C00017000 C 01/19/18 17.0 1.33 1.85
FITB 180119C00020000 C 01/19/18 20.0 0.75 1.15
FITB 180119C00022000 C 01/19/18 22.0 0.42 0.85
FITB 180119C00025000 C 01/19/18 25.0 0.15 0.71
FITB 180119C00027000 C 01/19/18 27.0 0.15 0.61
FITB 180119C00030000 C 01/19/18 30.0 0.03 0.53
FITB 180119C00035000 C 01/19/18 35.0 0.00 0.43
FITB 180119P00003000 P 01/19/18 3.0 0.01 0.26
FITB 180119P00005000 P 01/19/18 5.0 0.07 0.61
FITB 180119P00008000 P 01/19/18 8.0 0.40 0.93
FITB 180119P00010000 P 01/19/18 10.0 0.76 1.18
FITB 180119P00013000 P 01/19/18 13.0 1.91 2.22
FITB 180119P00015000 P 01/19/18 15.0 3.05 3.35
FITB 180119P00017000 P 01/19/18 17.0 3.80 4.65
FITB 180119P00020000 P 01/19/18 20.0 6.20 7.00
FITB 180119P00022000 P 01/19/18 22.0 7.85 8.75
FITB 180119P00025000 P 01/19/18 25.0 10.60 11.45
FITB 180119P00027000 P 01/19/18 27.0 12.45 13.35
FITB 180119P00030000 P 01/19/18 30.0 13.00 17.60
FITB 180119P00035000 P 01/19/18 35.0 19.50 21.45

OPRA data is delayed 15 minutes.