Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 180518C00016000 C May 18, 2018 16.0 15.20 16.05
FITB 180518C00017000 C May 18, 2018 17.0 13.80 16.80
FITB 180518C00018000 C May 18, 2018 18.0 13.05 15.75
FITB 180518C00019000 C May 18, 2018 19.0 11.50 13.90
FITB 180518C00020000 C May 18, 2018 20.0 11.10 13.80
FITB 180518C00021000 C May 18, 2018 21.0 8.35 12.80
FITB 180518C00022000 C May 18, 2018 22.0 8.50 11.80
FITB 180518C00023000 C May 18, 2018 23.0 7.75 10.80
FITB 180518C00024000 C May 18, 2018 24.0 5.25 9.80
FITB 180518C00025000 C May 18, 2018 25.0 6.15 6.85
FITB 180518C00026000 C May 18, 2018 26.0 4.95 5.90
FITB 180518C00027000 C May 18, 2018 27.0 4.10 4.95
FITB 180518C00028000 C May 18, 2018 28.0 3.15 3.95
FITB 180518C00029000 C May 18, 2018 29.0 2.65 2.73
FITB 180518C00030000 C May 18, 2018 30.0 1.84 1.90
FITB 180518C00031000 C May 18, 2018 31.0 1.16 1.20
FITB 180518C00032000 C May 18, 2018 32.0 0.63 0.67
FITB 180518C00033000 C May 18, 2018 33.0 0.29 0.32
FITB 180518C00034000 C May 18, 2018 34.0 0.12 0.15
FITB 180518C00035000 C May 18, 2018 35.0 0.04 0.13
FITB 180518C00036000 C May 18, 2018 36.0 0.00 0.16
FITB 180518C00037000 C May 18, 2018 37.0 0.00 0.06
FITB 180518C00038000 C May 18, 2018 38.0 0.00 0.06
FITB 180518C00039000 C May 18, 2018 39.0 0.00 0.08
FITB 180518C00040000 C May 18, 2018 40.0 0.00 0.15
FITB 180518P00016000 P May 18, 2018 16.0 0.00 0.17
FITB 180518P00017000 P May 18, 2018 17.0 0.00 0.08
FITB 180518P00018000 P May 18, 2018 18.0 0.00 0.13
FITB 180518P00019000 P May 18, 2018 19.0 0.00 0.08
FITB 180518P00020000 P May 18, 2018 20.0 0.00 0.17
FITB 180518P00021000 P May 18, 2018 21.0 0.00 0.12
FITB 180518P00022000 P May 18, 2018 22.0 0.00 0.18
FITB 180518P00023000 P May 18, 2018 23.0 0.00 0.18
FITB 180518P00024000 P May 18, 2018 24.0 0.00 0.09
FITB 180518P00025000 P May 18, 2018 25.0 0.01 0.20
FITB 180518P00026000 P May 18, 2018 26.0 0.04 0.16
FITB 180518P00027000 P May 18, 2018 27.0 0.07 0.19
FITB 180518P00028000 P May 18, 2018 28.0 0.13 0.15
FITB 180518P00029000 P May 18, 2018 29.0 0.22 0.24
FITB 180518P00030000 P May 18, 2018 30.0 0.39 0.41
FITB 180518P00031000 P May 18, 2018 31.0 0.68 0.71
FITB 180518P00032000 P May 18, 2018 32.0 1.15 1.19
FITB 180518P00033000 P May 18, 2018 33.0 1.80 1.88
FITB 180518P00034000 P May 18, 2018 34.0 2.39 2.86
FITB 180518P00035000 P May 18, 2018 35.0 3.30 3.85
FITB 180518P00036000 P May 18, 2018 36.0 2.15 5.05
FITB 180518P00037000 P May 18, 2018 37.0 5.15 6.25
FITB 180518P00038000 P May 18, 2018 38.0 5.90 7.25
FITB 180518P00039000 P May 18, 2018 39.0 5.30 9.70
FITB 180518P00040000 P May 18, 2018 40.0 8.10 9.10
FITB 180817C00018000 C Aug 17, 2018 18.0 13.05 14.10
FITB 180817C00019000 C Aug 17, 2018 19.0 10.35 14.60
FITB 180817C00020000 C Aug 17, 2018 20.0 9.45 13.80
FITB 180817C00021000 C Aug 17, 2018 21.0 8.50 12.95
FITB 180817C00022000 C Aug 17, 2018 22.0 7.30 11.95
FITB 180817C00023000 C Aug 17, 2018 23.0 6.40 10.75
FITB 180817C00024000 C Aug 17, 2018 24.0 5.70 7.90
FITB 180817C00025000 C Aug 17, 2018 25.0 5.50 7.20
FITB 180817C00026000 C Aug 17, 2018 26.0 4.65 7.00
FITB 180817C00027000 C Aug 17, 2018 27.0 4.15 5.65
FITB 180817C00028000 C Aug 17, 2018 28.0 2.87 5.25
FITB 180817C00029000 C Aug 17, 2018 29.0 2.21 4.30
FITB 180817C00030000 C Aug 17, 2018 30.0 2.47 2.62
FITB 180817C00031000 C Aug 17, 2018 31.0 1.94 2.00
FITB 180817C00032000 C Aug 17, 2018 32.0 1.43 1.48
FITB 180817C00033000 C Aug 17, 2018 33.0 1.01 1.06
FITB 180817C00034000 C Aug 17, 2018 34.0 0.69 0.72
FITB 180817C00035000 C Aug 17, 2018 35.0 0.44 0.49
FITB 180817C00036000 C Aug 17, 2018 36.0 0.27 0.33
FITB 180817C00037000 C Aug 17, 2018 37.0 0.14 0.25
FITB 180817C00038000 C Aug 17, 2018 38.0 0.08 0.17
FITB 180817C00039000 C Aug 17, 2018 39.0 0.05 0.11
FITB 180817C00040000 C Aug 17, 2018 40.0 0.02 0.08
FITB 180817C00041000 C Aug 17, 2018 41.0 0.01 0.08
FITB 180817P00018000 P Aug 17, 2018 18.0 0.00 0.10
FITB 180817P00019000 P Aug 17, 2018 19.0 0.01 0.11
FITB 180817P00020000 P Aug 17, 2018 20.0 0.03 0.10
FITB 180817P00021000 P Aug 17, 2018 21.0 0.07 0.12
FITB 180817P00022000 P Aug 17, 2018 22.0 0.08 0.15
FITB 180817P00023000 P Aug 17, 2018 23.0 0.12 0.19
FITB 180817P00024000 P Aug 17, 2018 24.0 0.16 0.23
FITB 180817P00025000 P Aug 17, 2018 25.0 0.21 0.30
FITB 180817P00026000 P Aug 17, 2018 26.0 0.29 0.37
FITB 180817P00027000 P Aug 17, 2018 27.0 0.40 0.47
FITB 180817P00028000 P Aug 17, 2018 28.0 0.53 0.64
FITB 180817P00029000 P Aug 17, 2018 29.0 0.76 0.86
FITB 180817P00030000 P Aug 17, 2018 30.0 1.07 1.16
FITB 180817P00031000 P Aug 17, 2018 31.0 1.46 1.53
FITB 180817P00032000 P Aug 17, 2018 32.0 1.94 2.01
FITB 180817P00033000 P Aug 17, 2018 33.0 2.53 2.60
FITB 180817P00034000 P Aug 17, 2018 34.0 2.83 4.20
FITB 180817P00035000 P Aug 17, 2018 35.0 3.05 5.05
FITB 180817P00036000 P Aug 17, 2018 36.0 4.25 5.25
FITB 180817P00037000 P Aug 17, 2018 37.0 4.85 6.70
FITB 180817P00038000 P Aug 17, 2018 38.0 5.80 7.65
FITB 180817P00039000 P Aug 17, 2018 39.0 5.35 9.75
FITB 180817P00040000 P Aug 17, 2018 40.0 6.30 10.95
FITB 180817P00041000 P Aug 17, 2018 41.0 9.05 10.15
FITB 181116C00019000 C Nov 16, 2018 19.0 11.55 13.40
FITB 181116C00020000 C Nov 16, 2018 20.0 9.45 13.70
FITB 181116C00021000 C Nov 16, 2018 21.0 8.45 12.90
FITB 181116C00022000 C Nov 16, 2018 22.0 7.55 11.30
FITB 181116C00023000 C Nov 16, 2018 23.0 7.35 9.50
FITB 181116C00024000 C Nov 16, 2018 24.0 7.70 9.40
FITB 181116C00025000 C Nov 16, 2018 25.0 6.90 7.05
FITB 181116C00026000 C Nov 16, 2018 26.0 6.00 7.70
FITB 181116C00027000 C Nov 16, 2018 27.0 5.25 5.40
FITB 181116C00028000 C Nov 16, 2018 28.0 4.45 4.60
FITB 181116C00029000 C Nov 16, 2018 29.0 3.75 3.85
FITB 181116C00030000 C Nov 16, 2018 30.0 3.10 3.20
FITB 181116C00031000 C Nov 16, 2018 31.0 2.46 2.60
FITB 181116C00032000 C Nov 16, 2018 32.0 1.94 2.09
FITB 181116C00033000 C Nov 16, 2018 33.0 1.55 1.78
FITB 181116C00034000 C Nov 16, 2018 34.0 1.20 1.28
FITB 181116C00035000 C Nov 16, 2018 35.0 0.88 1.07
FITB 181116C00036000 C Nov 16, 2018 36.0 0.65 0.73
FITB 181116C00037000 C Nov 16, 2018 37.0 0.47 0.54
FITB 181116C00038000 C Nov 16, 2018 38.0 0.32 0.42
FITB 181116C00039000 C Nov 16, 2018 39.0 0.22 0.31
FITB 181116C00040000 C Nov 16, 2018 40.0 0.16 0.24
FITB 181116C00041000 C Nov 16, 2018 41.0 0.10 0.23
FITB 181116C00042000 C Nov 16, 2018 42.0 0.07 0.13
FITB 181116C00043000 C Nov 16, 2018 43.0 0.04 0.10
FITB 181116P00019000 P Nov 16, 2018 19.0 0.13 0.23
FITB 181116P00020000 P Nov 16, 2018 20.0 0.16 0.22
FITB 181116P00021000 P Nov 16, 2018 21.0 0.20 0.26
FITB 181116P00022000 P Nov 16, 2018 22.0 0.25 0.32
FITB 181116P00023000 P Nov 16, 2018 23.0 0.32 0.38
FITB 181116P00024000 P Nov 16, 2018 24.0 0.38 0.46
FITB 181116P00025000 P Nov 16, 2018 25.0 0.49 0.56
FITB 181116P00026000 P Nov 16, 2018 26.0 0.61 0.70
FITB 181116P00027000 P Nov 16, 2018 27.0 0.80 0.88
FITB 181116P00028000 P Nov 16, 2018 28.0 1.02 1.15
FITB 181116P00029000 P Nov 16, 2018 29.0 1.28 1.37
FITB 181116P00030000 P Nov 16, 2018 30.0 1.63 1.73
FITB 181116P00031000 P Nov 16, 2018 31.0 2.03 2.16
FITB 181116P00032000 P Nov 16, 2018 32.0 2.52 2.62
FITB 181116P00033000 P Nov 16, 2018 33.0 3.05 3.20
FITB 181116P00034000 P Nov 16, 2018 34.0 3.70 3.85
FITB 181116P00035000 P Nov 16, 2018 35.0 4.40 4.60
FITB 181116P00036000 P Nov 16, 2018 36.0 5.15 5.35
FITB 181116P00037000 P Nov 16, 2018 37.0 5.95 6.10
FITB 181116P00038000 P Nov 16, 2018 38.0 6.80 7.00
FITB 181116P00039000 P Nov 16, 2018 39.0 6.70 8.90
FITB 181116P00040000 P Nov 16, 2018 40.0 8.60 8.90
FITB 181116P00041000 P Nov 16, 2018 41.0 7.60 11.95
FITB 181116P00042000 P Nov 16, 2018 42.0 8.45 12.95
FITB 181116P00043000 P Nov 16, 2018 43.0 10.95 12.45
FITB 190118C00003000 C Jan 18, 2019 3.0 27.65 29.05
FITB 190118C00005000 C Jan 18, 2019 5.0 24.70 28.80
FITB 190118C00008000 C Jan 18, 2019 8.0 21.65 25.70
FITB 190118C00010000 C Jan 18, 2019 10.0 19.80 23.75
FITB 190118C00013000 C Jan 18, 2019 13.0 16.50 20.70
FITB 190118C00015000 C Jan 18, 2019 15.0 14.35 18.85
FITB 190118C00017000 C Jan 18, 2019 17.0 12.35 17.00
FITB 190118C00020000 C Jan 18, 2019 20.0 10.90 11.85
FITB 190118C00022000 C Jan 18, 2019 22.0 8.80 9.95
FITB 190118C00025000 C Jan 18, 2019 25.0 6.95 7.30
FITB 190118C00026000 C Jan 18, 2019 26.0 6.25 6.40
FITB 190118C00027000 C Jan 18, 2019 27.0 5.50 5.60
FITB 190118C00028000 C Jan 18, 2019 28.0 2.74 4.85
FITB 190118C00029000 C Jan 18, 2019 29.0 4.05 4.15
FITB 190118C00030000 C Jan 18, 2019 30.0 3.40 3.75
FITB 190118C00031000 C Jan 18, 2019 31.0 2.84 3.10
FITB 190118C00032000 C Jan 18, 2019 32.0 2.33 2.53
FITB 190118C00033000 C Jan 18, 2019 33.0 1.88 2.08
FITB 190118C00034000 C Jan 18, 2019 34.0 1.51 1.60
FITB 190118C00035000 C Jan 18, 2019 35.0 1.18 1.25
FITB 190118C00036000 C Jan 18, 2019 36.0 0.91 0.98
FITB 190118C00040000 C Jan 18, 2019 40.0 0.25 0.36
FITB 190118P00003000 P Jan 18, 2019 3.0 0.00 0.03
FITB 190118P00005000 P Jan 18, 2019 5.0 0.00 0.04
FITB 190118P00008000 P Jan 18, 2019 8.0 0.00 0.60
FITB 190118P00010000 P Jan 18, 2019 10.0 0.00 0.21
FITB 190118P00013000 P Jan 18, 2019 13.0 0.08 0.13
FITB 190118P00015000 P Jan 18, 2019 15.0 0.11 0.21
FITB 190118P00017000 P Jan 18, 2019 17.0 0.15 0.26
FITB 190118P00020000 P Jan 18, 2019 20.0 0.27 0.33
FITB 190118P00022000 P Jan 18, 2019 22.0 0.36 0.58
FITB 190118P00025000 P Jan 18, 2019 25.0 0.70 0.75
FITB 190118P00026000 P Jan 18, 2019 26.0 0.87 0.92
FITB 190118P00027000 P Jan 18, 2019 27.0 1.07 1.12
FITB 190118P00028000 P Jan 18, 2019 28.0 1.31 1.37
FITB 190118P00029000 P Jan 18, 2019 29.0 1.61 1.67
FITB 190118P00030000 P Jan 18, 2019 30.0 1.95 2.03
FITB 190118P00031000 P Jan 18, 2019 31.0 2.36 2.49
FITB 190118P00032000 P Jan 18, 2019 32.0 2.84 2.91
FITB 190118P00033000 P Jan 18, 2019 33.0 3.35 3.50
FITB 190118P00034000 P Jan 18, 2019 34.0 3.95 4.10
FITB 190118P00035000 P Jan 18, 2019 35.0 4.65 4.75
FITB 190118P00036000 P Jan 18, 2019 36.0 5.00 5.50
FITB 190118P00040000 P Jan 18, 2019 40.0 7.70 8.95
FITB 200117C00015000 C Jan 17, 2020 15.0 15.55 17.50
FITB 200117C00018000 C Jan 17, 2020 18.0 12.45 15.20
FITB 200117C00020000 C Jan 17, 2020 20.0 11.65 12.60
FITB 200117C00023000 C Jan 17, 2020 23.0 9.35 9.75
FITB 200117C00025000 C Jan 17, 2020 25.0 7.75 8.25
FITB 200117C00027000 C Jan 17, 2020 27.0 6.50 6.80
FITB 200117C00030000 C Jan 17, 2020 30.0 4.55 5.10
FITB 200117C00032000 C Jan 17, 2020 32.0 3.65 4.00
FITB 200117C00035000 C Jan 17, 2020 35.0 2.37 2.79
FITB 200117C00037000 C Jan 17, 2020 37.0 1.81 2.19
FITB 200117C00040000 C Jan 17, 2020 40.0 1.14 1.46
FITB 200117C00045000 C Jan 17, 2020 45.0 0.53 0.74
FITB 200117C00050000 C Jan 17, 2020 50.0 0.20 0.58
FITB 200117P00015000 P Jan 17, 2020 15.0 0.32 0.84
FITB 200117P00018000 P Jan 17, 2020 18.0 0.53 0.87
FITB 200117P00020000 P Jan 17, 2020 20.0 0.72 1.14
FITB 200117P00023000 P Jan 17, 2020 23.0 1.17 1.37
FITB 200117P00025000 P Jan 17, 2020 25.0 1.52 1.80
FITB 200117P00027000 P Jan 17, 2020 27.0 2.06 2.37
FITB 200117P00030000 P Jan 17, 2020 30.0 3.15 3.40
FITB 200117P00032000 P Jan 17, 2020 32.0 4.10 4.40
FITB 200117P00035000 P Jan 17, 2020 35.0 5.75 6.05
FITB 200117P00037000 P Jan 17, 2020 37.0 7.10 7.35
FITB 200117P00040000 P Jan 17, 2020 40.0 9.35 9.65
FITB 200117P00045000 P Jan 17, 2020 45.0 12.75 14.45
FITB 200117P00050000 P Jan 17, 2020 50.0 16.35 20.95
OPRA data is delayed 15 minutes.