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 (2014-06-13)Premium Content

Fifth Third Bancorp (FITB)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 140920C00013000 C 09/20/14 13.0 7.25 7.60
FITB 140920C00014000 C 09/20/14 14.0 6.25 6.55
FITB 140920C00015000 C 09/20/14 15.0 5.25 5.55
FITB 140920C00016000 C 09/20/14 16.0 4.30 4.55
FITB 140920C00017000 C 09/20/14 17.0 3.30 3.55
FITB 140920C00018000 C 09/20/14 18.0 2.33 2.54
FITB 140920C00019000 C 09/20/14 19.0 1.34 1.55
FITB 140920C00020000 C 09/20/14 20.0 0.58 0.61
FITB 140920C00021000 C 09/20/14 21.0 0.07 0.09
FITB 140920C00022000 C 09/20/14 22.0 0.01 0.09
FITB 140920C00023000 C 09/20/14 23.0 0.00 0.09
FITB 140920C00024000 C 09/20/14 24.0 0.00 0.05
FITB 140920C00025000 C 09/20/14 25.0 0.00 0.06
FITB 140920C00026000 C 09/20/14 26.0 0.00 0.03
FITB 140920C00027000 C 09/20/14 27.0 0.00 0.03
FITB 140920C00028000 C 09/20/14 28.0 0.00 0.03
FITB 140920C00029000 C 09/20/14 29.0 0.00 0.03
FITB 140920P00013000 P 09/20/14 13.0 0.00 0.03
FITB 140920P00014000 P 09/20/14 14.0 0.00 0.03
FITB 140920P00015000 P 09/20/14 15.0 0.00 0.05
FITB 140920P00016000 P 09/20/14 16.0 0.00 0.08
FITB 140920P00017000 P 09/20/14 17.0 0.00 0.09
FITB 140920P00018000 P 09/20/14 18.0 0.00 0.10
FITB 140920P00019000 P 09/20/14 19.0 0.01 0.11
FITB 140920P00020000 P 09/20/14 20.0 0.08 0.10
FITB 140920P00021000 P 09/20/14 21.0 0.56 0.69
FITB 140920P00022000 P 09/20/14 22.0 1.49 1.69
FITB 140920P00023000 P 09/20/14 23.0 2.44 2.69
FITB 140920P00024000 P 09/20/14 24.0 3.45 3.70
FITB 140920P00025000 P 09/20/14 25.0 4.45 4.70
FITB 140920P00026000 P 09/20/14 26.0 5.40 5.70
FITB 140920P00027000 P 09/20/14 27.0 6.40 6.70
FITB 140920P00028000 P 09/20/14 28.0 7.40 7.70
FITB 140920P00029000 P 09/20/14 29.0 8.40 8.70
FITB 141018C00012000 C 10/18/14 12.0 8.10 8.60
FITB 141018C00013000 C 10/18/14 13.0 7.30 7.60
FITB 141018C00014000 C 10/18/14 14.0 6.30 6.60
FITB 141018C00015000 C 10/18/14 15.0 5.30 5.60
FITB 141018C00016000 C 10/18/14 16.0 4.30 4.55
FITB 141018C00017000 C 10/18/14 17.0 3.30 3.60
FITB 141018C00018000 C 10/18/14 18.0 2.35 2.60
FITB 141018C00019000 C 10/18/14 19.0 1.46 1.60
FITB 141018C00020000 C 10/18/14 20.0 0.73 0.78
FITB 141018C00021000 C 10/18/14 21.0 0.22 0.26
FITB 141018C00022000 C 10/18/14 22.0 0.04 0.13
FITB 141018C00023000 C 10/18/14 23.0 0.00 0.12
FITB 141018C00024000 C 10/18/14 24.0 0.00 0.11
FITB 141018C00025000 C 10/18/14 25.0 0.00 0.11
FITB 141018C00026000 C 10/18/14 26.0 0.00 0.10
FITB 141018C00027000 C 10/18/14 27.0 0.00 0.10
FITB 141018C00028000 C 10/18/14 28.0 0.00 0.10
FITB 141018P00012000 P 10/18/14 12.0 0.00 0.06
FITB 141018P00013000 P 10/18/14 13.0 0.00 0.09
FITB 141018P00014000 P 10/18/14 14.0 0.00 0.11
FITB 141018P00015000 P 10/18/14 15.0 0.00 0.12
FITB 141018P00016000 P 10/18/14 16.0 0.00 0.13
FITB 141018P00017000 P 10/18/14 17.0 0.01 0.14
FITB 141018P00018000 P 10/18/14 18.0 0.05 0.18
FITB 141018P00019000 P 10/18/14 19.0 0.13 0.15
FITB 141018P00020000 P 10/18/14 20.0 0.34 0.39
FITB 141018P00021000 P 10/18/14 21.0 0.85 0.90
FITB 141018P00022000 P 10/18/14 22.0 1.67 1.87
FITB 141018P00023000 P 10/18/14 23.0 2.59 2.83
FITB 141018P00024000 P 10/18/14 24.0 3.60 3.85
FITB 141018P00025000 P 10/18/14 25.0 4.55 4.85
FITB 141018P00026000 P 10/18/14 26.0 5.55 5.85
FITB 141018P00027000 P 10/18/14 27.0 6.55 6.85
FITB 141018P00028000 P 10/18/14 28.0 7.55 7.85
FITB 141122C00013000 C 11/22/14 13.0 7.25 7.60
FITB 141122C00014000 C 11/22/14 14.0 6.30 6.65
FITB 141122C00015000 C 11/22/14 15.0 5.30 5.60
FITB 141122C00016000 C 11/22/14 16.0 4.30 4.60
FITB 141122C00017000 C 11/22/14 17.0 3.30 3.60
FITB 141122C00018000 C 11/22/14 18.0 2.34 2.64
FITB 141122C00019000 C 11/22/14 19.0 1.59 1.68
FITB 141122C00020000 C 11/22/14 20.0 0.86 0.92
FITB 141122C00021000 C 11/22/14 21.0 0.38 0.42
FITB 141122C00022000 C 11/22/14 22.0 0.14 0.17
FITB 141122C00023000 C 11/22/14 23.0 0.02 0.21
FITB 141122C00024000 C 11/22/14 24.0 0.01 0.18
FITB 141122C00025000 C 11/22/14 25.0 0.00 0.16
FITB 141122C00026000 C 11/22/14 26.0 0.01 0.16
FITB 141122C00027000 C 11/22/14 27.0 0.00 0.14
FITB 141122C00028000 C 11/22/14 28.0 0.00 0.14
FITB 141122C00029000 C 11/22/14 29.0 0.00 0.14
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.14
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.12
FITB 141122P00013000 P 11/22/14 13.0 0.00 0.16
FITB 141122P00014000 P 11/22/14 14.0 0.00 0.18
FITB 141122P00015000 P 11/22/14 15.0 0.00 0.19
FITB 141122P00016000 P 11/22/14 16.0 0.01 0.20
FITB 141122P00017000 P 11/22/14 17.0 0.04 0.23
FITB 141122P00018000 P 11/22/14 18.0 0.12 0.25
FITB 141122P00019000 P 11/22/14 19.0 0.26 0.27
FITB 141122P00020000 P 11/22/14 20.0 0.52 0.53
FITB 141122P00021000 P 11/22/14 21.0 1.00 1.04
FITB 141122P00022000 P 11/22/14 22.0 1.75 1.87
FITB 141122P00023000 P 11/22/14 23.0 2.59 2.91
FITB 141122P00024000 P 11/22/14 24.0 3.55 3.90
FITB 141122P00025000 P 11/22/14 25.0 4.55 4.85
FITB 141122P00026000 P 11/22/14 26.0 5.55 5.90
FITB 141122P00027000 P 11/22/14 27.0 6.50 6.90
FITB 141122P00028000 P 11/22/14 28.0 7.50 7.95
FITB 141122P00029000 P 11/22/14 29.0 8.55 9.00
FITB 141122P00030000 P 11/22/14 30.0 9.55 9.90
FITB 141122P00031000 P 11/22/14 31.0 10.40 11.05
FITB 150117C00005000 C 01/17/15 5.0 14.95 15.75
FITB 150117C00008000 C 01/17/15 8.0 11.95 12.75
FITB 150117C00010000 C 01/17/15 10.0 10.10 10.70
FITB 150117C00011000 C 01/17/15 11.0 9.10 9.60
FITB 150117C00013000 C 01/17/15 13.0 7.20 7.65
FITB 150117C00014000 C 01/17/15 14.0 6.30 6.65
FITB 150117C00015000 C 01/17/15 15.0 5.30 5.65
FITB 150117C00016000 C 01/17/15 16.0 4.30 4.60
FITB 150117C00017000 C 01/17/15 17.0 3.35 3.65
FITB 150117C00018000 C 01/17/15 18.0 2.57 2.66
FITB 150117C00019000 C 01/17/15 19.0 1.75 1.82
FITB 150117C00020000 C 01/17/15 20.0 0.99 1.12
FITB 150117C00021000 C 01/17/15 21.0 0.60 0.61
FITB 150117C00022000 C 01/17/15 22.0 0.27 0.31
FITB 150117C00023000 C 01/17/15 23.0 0.12 0.16
FITB 150117C00024000 C 01/17/15 24.0 0.00 0.19
FITB 150117C00025000 C 01/17/15 25.0 0.02 0.06
FITB 150117C00026000 C 01/17/15 26.0 0.01 0.13
FITB 150117C00027000 C 01/17/15 27.0 0.00 0.16
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.20
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.19
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.14
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.03
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.06
FITB 150117P00010000 P 01/17/15 10.0 0.03 0.11
FITB 150117P00011000 P 01/17/15 11.0 0.00 0.16
FITB 150117P00013000 P 01/17/15 13.0 0.01 0.25
FITB 150117P00014000 P 01/17/15 14.0 0.00 0.25
FITB 150117P00015000 P 01/17/15 15.0 0.03 0.23
FITB 150117P00016000 P 01/17/15 16.0 0.06 0.25
FITB 150117P00017000 P 01/17/15 17.0 0.07 0.29
FITB 150117P00018000 P 01/17/15 18.0 0.27 0.36
FITB 150117P00019000 P 01/17/15 19.0 0.45 0.50
FITB 150117P00020000 P 01/17/15 20.0 0.78 0.81
FITB 150117P00021000 P 01/17/15 21.0 1.29 1.34
FITB 150117P00022000 P 01/17/15 22.0 2.00 2.07
FITB 150117P00023000 P 01/17/15 23.0 2.79 3.00
FITB 150117P00024000 P 01/17/15 24.0 3.75 4.00
FITB 150117P00025000 P 01/17/15 25.0 4.70 5.05
FITB 150117P00026000 P 01/17/15 26.0 5.60 6.00
FITB 150117P00027000 P 01/17/15 27.0 6.60 7.05
FITB 150117P00028000 P 01/17/15 28.0 7.60 8.10
FITB 150117P00029000 P 01/17/15 29.0 8.65 9.15
FITB 150117P00030000 P 01/17/15 30.0 9.55 10.05
FITB 150220C00013000 C 02/20/15 13.0 7.20 7.60
FITB 150220C00014000 C 02/20/15 14.0 6.10 6.60
FITB 150220C00015000 C 02/20/15 15.0 5.15 5.60
FITB 150220C00016000 C 02/20/15 16.0 4.20 4.60
FITB 150220C00017000 C 02/20/15 17.0 3.35 3.65
FITB 150220C00018000 C 02/20/15 18.0 2.51 2.75
FITB 150220C00019000 C 02/20/15 19.0 1.77 1.91
FITB 150220C00020000 C 02/20/15 20.0 1.09 1.24
FITB 150220C00021000 C 02/20/15 21.0 0.61 0.76
FITB 150220C00022000 C 02/20/15 22.0 0.32 0.45
FITB 150220C00023000 C 02/20/15 23.0 0.09 0.27
FITB 150220C00024000 C 02/20/15 24.0 0.05 0.25
FITB 150220C00025000 C 02/20/15 25.0 0.00 0.25
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.20
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.19
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.19
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.17
FITB 150220P00013000 P 02/20/15 13.0 0.00 0.25
FITB 150220P00014000 P 02/20/15 14.0 0.00 0.25
FITB 150220P00015000 P 02/20/15 15.0 0.03 0.25
FITB 150220P00016000 P 02/20/15 16.0 0.07 0.28
FITB 150220P00017000 P 02/20/15 17.0 0.13 0.35
FITB 150220P00018000 P 02/20/15 18.0 0.27 0.47
FITB 150220P00019000 P 02/20/15 19.0 0.55 0.66
FITB 150220P00020000 P 02/20/15 20.0 0.86 1.00
FITB 150220P00021000 P 02/20/15 21.0 1.40 1.53
FITB 150220P00022000 P 02/20/15 22.0 2.00 2.19
FITB 150220P00023000 P 02/20/15 23.0 2.82 3.05
FITB 150220P00024000 P 02/20/15 24.0 3.75 4.10
FITB 150220P00025000 P 02/20/15 25.0 4.75 5.10
FITB 150220P00026000 P 02/20/15 26.0 5.60 6.10
FITB 150220P00027000 P 02/20/15 27.0 6.70 7.15
FITB 150220P00028000 P 02/20/15 28.0 7.60 8.15
FITB 150220P00029000 P 02/20/15 29.0 8.60 9.15
FITB 160115C00005000 C 01/15/16 5.0 13.10 17.85
FITB 160115C00008000 C 01/15/16 8.0 10.10 14.85
FITB 160115C00010000 C 01/15/16 10.0 8.10 12.85
FITB 160115C00013000 C 01/15/16 13.0 7.00 8.00
FITB 160115C00015000 C 01/15/16 15.0 5.15 6.05
FITB 160115C00017000 C 01/15/16 17.0 3.60 4.20
FITB 160115C00020000 C 01/15/16 20.0 1.82 2.11
FITB 160115C00022000 C 01/15/16 22.0 0.92 1.25
FITB 160115C00025000 C 01/15/16 25.0 0.25 0.61
FITB 160115C00027000 C 01/15/16 27.0 0.01 0.50
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.49
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.30
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.15
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.40
FITB 160115P00010000 P 01/15/16 10.0 0.00 0.49
FITB 160115P00013000 P 01/15/16 13.0 0.19 0.56
FITB 160115P00015000 P 01/15/16 15.0 0.34 0.78
FITB 160115P00017000 P 01/15/16 17.0 0.72 1.16
FITB 160115P00020000 P 01/15/16 20.0 1.86 2.23
FITB 160115P00022000 P 01/15/16 22.0 2.87 3.50
FITB 160115P00025000 P 01/15/16 25.0 5.10 6.00
FITB 160115P00027000 P 01/15/16 27.0 6.35 8.85
FITB 160115P00030000 P 01/15/16 30.0 7.75 11.70
FITB 160115P00035000 P 01/15/16 35.0 12.70 17.45

OPRA data is delayed 15 minutes.