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 (2015-06-12)Premium Content

Fifth Third Bancorp (FITB)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 150918C00012000 C 09/18/15 12.0 7.65 8.10
FITB 150918C00013000 C 09/18/15 13.0 6.80 7.05
FITB 150918C00014000 C 09/18/15 14.0 5.80 6.10
FITB 150918C00015000 C 09/18/15 15.0 4.80 5.05
FITB 150918C00016000 C 09/18/15 16.0 3.65 4.10
FITB 150918C00017000 C 09/18/15 17.0 2.71 3.10
FITB 150918C00018000 C 09/18/15 18.0 1.95 2.13
FITB 150918C00019000 C 09/18/15 19.0 1.09 1.26
FITB 150918C00020000 C 09/18/15 20.0 0.53 0.58
FITB 150918C00021000 C 09/18/15 21.0 0.13 0.19
FITB 150918C00022000 C 09/18/15 22.0 0.00 0.16
FITB 150918C00023000 C 09/18/15 23.0 0.00 0.10
FITB 150918C00024000 C 09/18/15 24.0 0.00 0.07
FITB 150918C00025000 C 09/18/15 25.0 0.00 0.05
FITB 150918C00026000 C 09/18/15 26.0 0.00 0.11
FITB 150918C00027000 C 09/18/15 27.0 0.00 0.11
FITB 150918C00028000 C 09/18/15 28.0 0.00 0.11
FITB 150918C00029000 C 09/18/15 29.0 0.00 0.11
FITB 150918C00030000 C 09/18/15 30.0 0.00 0.11
FITB 150918P00012000 P 09/18/15 12.0 0.00 0.13
FITB 150918P00013000 P 09/18/15 13.0 0.00 0.13
FITB 150918P00014000 P 09/18/15 14.0 0.00 0.14
FITB 150918P00015000 P 09/18/15 15.0 0.00 0.14
FITB 150918P00016000 P 09/18/15 16.0 0.01 0.25
FITB 150918P00017000 P 09/18/15 17.0 0.03 0.18
FITB 150918P00018000 P 09/18/15 18.0 0.09 0.15
FITB 150918P00019000 P 09/18/15 19.0 0.23 0.27
FITB 150918P00020000 P 09/18/15 20.0 0.56 0.61
FITB 150918P00021000 P 09/18/15 21.0 1.16 1.29
FITB 150918P00022000 P 09/18/15 22.0 2.00 2.38
FITB 150918P00023000 P 09/18/15 23.0 2.96 3.40
FITB 150918P00024000 P 09/18/15 24.0 3.95 4.40
FITB 150918P00025000 P 09/18/15 25.0 4.95 5.40
FITB 150918P00026000 P 09/18/15 26.0 5.95 6.40
FITB 150918P00027000 P 09/18/15 27.0 6.95 7.35
FITB 150918P00028000 P 09/18/15 28.0 7.95 8.35
FITB 150918P00029000 P 09/18/15 29.0 8.95 9.35
FITB 150918P00030000 P 09/18/15 30.0 9.70 10.35
FITB 151016C00012000 C 10/16/15 12.0 7.80 8.05
FITB 151016C00013000 C 10/16/15 13.0 6.65 7.10
FITB 151016C00014000 C 10/16/15 14.0 5.65 6.10
FITB 151016C00015000 C 10/16/15 15.0 4.85 5.10
FITB 151016C00016000 C 10/16/15 16.0 3.85 4.15
FITB 151016C00017000 C 10/16/15 17.0 2.76 3.15
FITB 151016C00018000 C 10/16/15 18.0 2.12 2.21
FITB 151016C00019000 C 10/16/15 19.0 1.31 1.40
FITB 151016C00020000 C 10/16/15 20.0 0.71 0.75
FITB 151016C00021000 C 10/16/15 21.0 0.29 0.35
FITB 151016C00022000 C 10/16/15 22.0 0.04 0.15
FITB 151016C00023000 C 10/16/15 23.0 0.00 0.18
FITB 151016C00024000 C 10/16/15 24.0 0.00 0.13
FITB 151016C00025000 C 10/16/15 25.0 0.00 0.12
FITB 151016C00026000 C 10/16/15 26.0 0.00 0.12
FITB 151016C00027000 C 10/16/15 27.0 0.00 0.11
FITB 151016C00028000 C 10/16/15 28.0 0.00 0.50
FITB 151016C00029000 C 10/16/15 29.0 0.00 0.11
FITB 151016C00030000 C 10/16/15 30.0 0.00 0.11
FITB 151016P00012000 P 10/16/15 12.0 0.01 0.25
FITB 151016P00013000 P 10/16/15 13.0 0.02 0.17
FITB 151016P00014000 P 10/16/15 14.0 0.03 0.18
FITB 151016P00015000 P 10/16/15 15.0 0.05 0.25
FITB 151016P00016000 P 10/16/15 16.0 0.06 0.25
FITB 151016P00017000 P 10/16/15 17.0 0.14 0.25
FITB 151016P00018000 P 10/16/15 18.0 0.26 0.31
FITB 151016P00019000 P 10/16/15 19.0 0.47 0.53
FITB 151016P00020000 P 10/16/15 20.0 0.85 0.92
FITB 151016P00021000 P 10/16/15 21.0 1.45 1.57
FITB 151016P00022000 P 10/16/15 22.0 2.20 2.44
FITB 151016P00023000 P 10/16/15 23.0 3.10 3.55
FITB 151016P00024000 P 10/16/15 24.0 4.10 4.50
FITB 151016P00025000 P 10/16/15 25.0 5.05 5.50
FITB 151016P00026000 P 10/16/15 26.0 6.05 6.45
FITB 151016P00027000 P 10/16/15 27.0 7.05 7.50
FITB 151016P00028000 P 10/16/15 28.0 8.05 8.50
FITB 151016P00029000 P 10/16/15 29.0 9.05 9.50
FITB 151016P00030000 P 10/16/15 30.0 9.90 10.50
FITB 151120C00010000 C 11/20/15 10.0 9.65 10.10
FITB 151120C00011000 C 11/20/15 11.0 8.70 9.10
FITB 151120C00012000 C 11/20/15 12.0 7.65 8.10
FITB 151120C00013000 C 11/20/15 13.0 6.65 7.10
FITB 151120C00014000 C 11/20/15 14.0 5.65 6.10
FITB 151120C00015000 C 11/20/15 15.0 4.85 5.15
FITB 151120C00016000 C 11/20/15 16.0 3.90 4.15
FITB 151120C00017000 C 11/20/15 17.0 2.95 3.20
FITB 151120C00018000 C 11/20/15 18.0 2.11 2.33
FITB 151120C00019000 C 11/20/15 19.0 1.47 1.57
FITB 151120C00020000 C 11/20/15 20.0 0.87 0.96
FITB 151120C00021000 C 11/20/15 21.0 0.48 0.54
FITB 151120C00022000 C 11/20/15 22.0 0.23 0.28
FITB 151120C00023000 C 11/20/15 23.0 0.04 0.24
FITB 151120C00024000 C 11/20/15 24.0 0.01 0.21
FITB 151120C00025000 C 11/20/15 25.0 0.00 0.15
FITB 151120C00026000 C 11/20/15 26.0 0.00 0.14
FITB 151120C00027000 C 11/20/15 27.0 0.00 0.13
FITB 151120C00028000 C 11/20/15 28.0 0.00 0.13
FITB 151120P00010000 P 11/20/15 10.0 0.02 0.17
FITB 151120P00011000 P 11/20/15 11.0 0.02 0.18
FITB 151120P00012000 P 11/20/15 12.0 0.03 0.19
FITB 151120P00013000 P 11/20/15 13.0 0.05 0.20
FITB 151120P00014000 P 11/20/15 14.0 0.07 0.22
FITB 151120P00015000 P 11/20/15 15.0 0.06 0.25
FITB 151120P00016000 P 11/20/15 16.0 0.12 0.22
FITB 151120P00017000 P 11/20/15 17.0 0.26 0.31
FITB 151120P00018000 P 11/20/15 18.0 0.41 0.48
FITB 151120P00019000 P 11/20/15 19.0 0.65 0.72
FITB 151120P00020000 P 11/20/15 20.0 1.04 1.12
FITB 151120P00021000 P 11/20/15 21.0 1.61 1.78
FITB 151120P00022000 P 11/20/15 22.0 2.36 2.55
FITB 151120P00023000 P 11/20/15 23.0 3.20 3.45
FITB 151120P00024000 P 11/20/15 24.0 4.10 4.55
FITB 151120P00025000 P 11/20/15 25.0 5.10 5.55
FITB 151120P00026000 P 11/20/15 26.0 6.05 6.45
FITB 151120P00027000 P 11/20/15 27.0 7.05 7.45
FITB 151120P00028000 P 11/20/15 28.0 8.05 8.55
FITB 160115C00005000 C 01/15/16 5.0 14.70 15.10
FITB 160115C00008000 C 01/15/16 8.0 11.70 12.20
FITB 160115C00010000 C 01/15/16 10.0 9.70 10.15
FITB 160115C00011000 C 01/15/16 11.0 8.55 9.10
FITB 160115C00012000 C 01/15/16 12.0 7.60 8.10
FITB 160115C00013000 C 01/15/16 13.0 6.60 7.15
FITB 160115C00014000 C 01/15/16 14.0 5.90 6.15
FITB 160115C00015000 C 01/15/16 15.0 4.90 5.20
FITB 160115C00016000 C 01/15/16 16.0 3.95 4.20
FITB 160115C00017000 C 01/15/16 17.0 3.05 3.30
FITB 160115C00018000 C 01/15/16 18.0 2.36 2.49
FITB 160115C00019000 C 01/15/16 19.0 1.65 1.76
FITB 160115C00020000 C 01/15/16 20.0 1.07 1.17
FITB 160115C00021000 C 01/15/16 21.0 0.62 0.73
FITB 160115C00022000 C 01/15/16 22.0 0.34 0.43
FITB 160115C00023000 C 01/15/16 23.0 0.14 0.28
FITB 160115C00024000 C 01/15/16 24.0 0.03 0.25
FITB 160115C00025000 C 01/15/16 25.0 0.02 0.23
FITB 160115C00026000 C 01/15/16 26.0 0.01 0.20
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.19
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.15
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.12
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.06
FITB 160115P00008000 P 01/15/16 8.0 0.01 0.14
FITB 160115P00010000 P 01/15/16 10.0 0.03 0.23
FITB 160115P00011000 P 01/15/16 11.0 0.05 0.24
FITB 160115P00012000 P 01/15/16 12.0 0.07 0.25
FITB 160115P00013000 P 01/15/16 13.0 0.12 0.26
FITB 160115P00014000 P 01/15/16 14.0 0.06 0.28
FITB 160115P00015000 P 01/15/16 15.0 0.13 0.32
FITB 160115P00016000 P 01/15/16 16.0 0.29 0.38
FITB 160115P00017000 P 01/15/16 17.0 0.40 0.47
FITB 160115P00018000 P 01/15/16 18.0 0.59 0.67
FITB 160115P00019000 P 01/15/16 19.0 0.91 0.97
FITB 160115P00020000 P 01/15/16 20.0 1.32 1.40
FITB 160115P00021000 P 01/15/16 21.0 1.88 1.99
FITB 160115P00022000 P 01/15/16 22.0 2.59 2.78
FITB 160115P00023000 P 01/15/16 23.0 3.35 3.60
FITB 160115P00024000 P 01/15/16 24.0 4.25 4.75
FITB 160115P00025000 P 01/15/16 25.0 5.20 5.70
FITB 160115P00026000 P 01/15/16 26.0 6.20 6.70
FITB 160115P00027000 P 01/15/16 27.0 7.15 7.70
FITB 160115P00030000 P 01/15/16 30.0 10.10 10.80
FITB 160115P00035000 P 01/15/16 35.0 15.00 15.65
FITB 160219C00011000 C 02/19/16 11.0 8.45 9.35
FITB 160219C00012000 C 02/19/16 12.0 7.55 8.15
FITB 160219C00013000 C 02/19/16 13.0 6.60 7.15
FITB 160219C00014000 C 02/19/16 14.0 5.85 6.15
FITB 160219C00015000 C 02/19/16 15.0 4.90 5.20
FITB 160219C00016000 C 02/19/16 16.0 4.00 4.25
FITB 160219C00017000 C 02/19/16 17.0 3.10 3.35
FITB 160219C00018000 C 02/19/16 18.0 2.31 2.58
FITB 160219C00019000 C 02/19/16 19.0 1.68 1.87
FITB 160219C00020000 C 02/19/16 20.0 1.16 1.28
FITB 160219C00021000 C 02/19/16 21.0 0.65 0.84
FITB 160219C00022000 C 02/19/16 22.0 0.34 0.55
FITB 160219C00023000 C 02/19/16 23.0 0.14 0.36
FITB 160219C00024000 C 02/19/16 24.0 0.05 0.25
FITB 160219C00025000 C 02/19/16 25.0 0.00 0.25
FITB 160219C00026000 C 02/19/16 26.0 0.00 0.24
FITB 160219C00027000 C 02/19/16 27.0 0.00 0.22
FITB 160219C00028000 C 02/19/16 28.0 0.00 0.20
FITB 160219C00029000 C 02/19/16 29.0 0.00 0.19
FITB 160219C00030000 C 02/19/16 30.0 0.00 0.19
FITB 160219P00011000 P 02/19/16 11.0 0.02 0.25
FITB 160219P00012000 P 02/19/16 12.0 0.03 0.26
FITB 160219P00013000 P 02/19/16 13.0 0.08 0.28
FITB 160219P00014000 P 02/19/16 14.0 0.10 0.32
FITB 160219P00015000 P 02/19/16 15.0 0.17 0.36
FITB 160219P00016000 P 02/19/16 16.0 0.26 0.44
FITB 160219P00017000 P 02/19/16 17.0 0.39 0.58
FITB 160219P00018000 P 02/19/16 18.0 0.61 0.79
FITB 160219P00019000 P 02/19/16 19.0 0.93 1.11
FITB 160219P00020000 P 02/19/16 20.0 1.43 1.52
FITB 160219P00021000 P 02/19/16 21.0 1.96 2.11
FITB 160219P00022000 P 02/19/16 22.0 2.59 2.86
FITB 160219P00023000 P 02/19/16 23.0 3.40 3.70
FITB 160219P00024000 P 02/19/16 24.0 4.30 4.55
FITB 160219P00025000 P 02/19/16 25.0 5.20 5.80
FITB 160219P00026000 P 02/19/16 26.0 6.15 6.60
FITB 160219P00027000 P 02/19/16 27.0 7.15 7.70
FITB 160219P00028000 P 02/19/16 28.0 8.10 8.90
FITB 160219P00029000 P 02/19/16 29.0 9.05 9.55
FITB 160219P00030000 P 02/19/16 30.0 10.05 10.90
FITB 170120C00005000 C 01/20/17 5.0 14.60 15.35
FITB 170120C00008000 C 01/20/17 8.0 11.60 12.65
FITB 170120C00010000 C 01/20/17 10.0 9.60 10.30
FITB 170120C00013000 C 01/20/17 13.0 6.45 7.45
FITB 170120C00015000 C 01/20/17 15.0 5.00 5.65
FITB 170120C00017000 C 01/20/17 17.0 3.45 4.10
FITB 170120C00020000 C 01/20/17 20.0 1.84 2.21
FITB 170120C00022000 C 01/20/17 22.0 1.01 1.45
FITB 170120C00025000 C 01/20/17 25.0 0.30 0.77
FITB 170120C00027000 C 01/20/17 27.0 0.08 0.53
FITB 170120C00030000 C 01/20/17 30.0 0.01 0.25
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.39
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.36
FITB 170120P00008000 P 01/20/17 8.0 0.01 0.34
FITB 170120P00010000 P 01/20/17 10.0 0.06 0.54
FITB 170120P00013000 P 01/20/17 13.0 0.29 0.72
FITB 170120P00015000 P 01/20/17 15.0 0.58 1.00
FITB 170120P00017000 P 01/20/17 17.0 1.10 1.55
FITB 170120P00020000 P 01/20/17 20.0 2.30 2.93
FITB 170120P00022000 P 01/20/17 22.0 3.45 4.15
FITB 170120P00025000 P 01/20/17 25.0 5.65 6.50
FITB 170120P00027000 P 01/20/17 27.0 7.45 8.25
FITB 170120P00030000 P 01/20/17 30.0 10.20 11.30
FITB 170120P00035000 P 01/20/17 35.0 14.75 16.05

OPRA data is delayed 15 minutes.