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 (2017-06-09)Premium Content

Fifth Third Bancorp (FITB)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 170721C00016000 C 07/21/17 16.0 9.25 9.75
FITB 170721C00017000 C 07/21/17 17.0 8.40 8.75
FITB 170721C00018000 C 07/21/17 18.0 7.45 7.65
FITB 170721C00019000 C 07/21/17 19.0 6.45 6.60
FITB 170721C00020000 C 07/21/17 20.0 5.50 5.60
FITB 170721C00021000 C 07/21/17 21.0 4.50 4.65
FITB 170721C00022000 C 07/21/17 22.0 3.50 3.65
FITB 170721C00023000 C 07/21/17 23.0 2.56 2.69
FITB 170721C00024000 C 07/21/17 24.0 1.70 1.81
FITB 170721C00025000 C 07/21/17 25.0 1.00 1.05
FITB 170721C00026000 C 07/21/17 26.0 0.45 0.53
FITB 170721C00027000 C 07/21/17 27.0 0.20 0.23
FITB 170721C00028000 C 07/21/17 28.0 0.08 0.10
FITB 170721C00029000 C 07/21/17 29.0 0.03 0.04
FITB 170721C00030000 C 07/21/17 30.0 0.00 0.03
FITB 170721C00031000 C 07/21/17 31.0 0.00 0.02
FITB 170721C00032000 C 07/21/17 32.0 0.00 0.02
FITB 170721P00016000 P 07/21/17 16.0 0.00 0.02
FITB 170721P00017000 P 07/21/17 17.0 0.00 0.02
FITB 170721P00018000 P 07/21/17 18.0 0.00 0.03
FITB 170721P00019000 P 07/21/17 19.0 0.00 0.04
FITB 170721P00020000 P 07/21/17 20.0 0.01 0.03
FITB 170721P00021000 P 07/21/17 21.0 0.02 0.04
FITB 170721P00022000 P 07/21/17 22.0 0.05 0.07
FITB 170721P00023000 P 07/21/17 23.0 0.10 0.13
FITB 170721P00024000 P 07/21/17 24.0 0.23 0.26
FITB 170721P00025000 P 07/21/17 25.0 0.48 0.52
FITB 170721P00026000 P 07/21/17 26.0 0.95 1.01
FITB 170721P00027000 P 07/21/17 27.0 1.66 1.73
FITB 170721P00028000 P 07/21/17 28.0 2.51 2.59
FITB 170721P00029000 P 07/21/17 29.0 3.45 3.55
FITB 170721P00030000 P 07/21/17 30.0 4.45 4.55
FITB 170721P00031000 P 07/21/17 31.0 5.45 5.55
FITB 170721P00032000 P 07/21/17 32.0 6.40 6.55
FITB 170818C00016000 C 08/18/17 16.0 9.45 9.65
FITB 170818C00017000 C 08/18/17 17.0 8.50 8.65
FITB 170818C00018000 C 08/18/17 18.0 7.50 7.65
FITB 170818C00019000 C 08/18/17 19.0 6.50 6.65
FITB 170818C00020000 C 08/18/17 20.0 5.55 5.65
FITB 170818C00021000 C 08/18/17 21.0 4.60 4.70
FITB 170818C00022000 C 08/18/17 22.0 3.60 3.75
FITB 170818C00023000 C 08/18/17 23.0 2.77 2.86
FITB 170818C00024000 C 08/18/17 24.0 1.98 2.04
FITB 170818C00025000 C 08/18/17 25.0 1.27 1.34
FITB 170818C00026000 C 08/18/17 26.0 0.72 0.80
FITB 170818C00027000 C 08/18/17 27.0 0.40 0.45
FITB 170818C00028000 C 08/18/17 28.0 0.20 0.23
FITB 170818C00029000 C 08/18/17 29.0 0.10 0.11
FITB 170818C00030000 C 08/18/17 30.0 0.04 0.06
FITB 170818C00031000 C 08/18/17 31.0 0.02 0.03
FITB 170818C00032000 C 08/18/17 32.0 0.00 0.03
FITB 170818C00033000 C 08/18/17 33.0 0.00 0.02
FITB 170818C00034000 C 08/18/17 34.0 0.00 0.02
FITB 170818C00035000 C 08/18/17 35.0 0.00 0.02
FITB 170818C00036000 C 08/18/17 36.0 0.00 0.02
FITB 170818C00037000 C 08/18/17 37.0 0.00 0.02
FITB 170818P00016000 P 08/18/17 16.0 0.00 0.04
FITB 170818P00017000 P 08/18/17 17.0 0.00 0.04
FITB 170818P00018000 P 08/18/17 18.0 0.03 0.04
FITB 170818P00019000 P 08/18/17 19.0 0.04 0.05
FITB 170818P00020000 P 08/18/17 20.0 0.06 0.07
FITB 170818P00021000 P 08/18/17 21.0 0.09 0.11
FITB 170818P00022000 P 08/18/17 22.0 0.14 0.16
FITB 170818P00023000 P 08/18/17 23.0 0.25 0.27
FITB 170818P00024000 P 08/18/17 24.0 0.44 0.46
FITB 170818P00025000 P 08/18/17 25.0 0.74 0.77
FITB 170818P00026000 P 08/18/17 26.0 1.17 1.25
FITB 170818P00027000 P 08/18/17 27.0 1.85 1.90
FITB 170818P00028000 P 08/18/17 28.0 2.64 2.70
FITB 170818P00029000 P 08/18/17 29.0 3.50 3.60
FITB 170818P00030000 P 08/18/17 30.0 4.45 4.55
FITB 170818P00031000 P 08/18/17 31.0 5.40 5.55
FITB 170818P00032000 P 08/18/17 32.0 6.40 6.55
FITB 170818P00033000 P 08/18/17 33.0 7.45 7.65
FITB 170818P00034000 P 08/18/17 34.0 8.40 8.75
FITB 170818P00035000 P 08/18/17 35.0 9.40 9.80
FITB 170818P00036000 P 08/18/17 36.0 10.40 10.80
FITB 170818P00037000 P 08/18/17 37.0 11.40 11.80
FITB 171117C00015000 C 11/17/17 15.0 10.45 10.65
FITB 171117C00016000 C 11/17/17 16.0 9.50 9.70
FITB 171117C00017000 C 11/17/17 17.0 8.50 8.70
FITB 171117C00018000 C 11/17/17 18.0 7.55 7.75
FITB 171117C00019000 C 11/17/17 19.0 6.60 6.80
FITB 171117C00020000 C 11/17/17 20.0 5.70 5.85
FITB 171117C00021000 C 11/17/17 21.0 4.80 4.95
FITB 171117C00022000 C 11/17/17 22.0 3.95 4.10
FITB 171117C00023000 C 11/17/17 23.0 3.15 3.30
FITB 171117C00024000 C 11/17/17 24.0 2.45 2.55
FITB 171117C00025000 C 11/17/17 25.0 1.85 1.93
FITB 171117C00026000 C 11/17/17 26.0 1.34 1.42
FITB 171117C00027000 C 11/17/17 27.0 0.92 1.00
FITB 171117C00028000 C 11/17/17 28.0 0.62 0.70
FITB 171117C00029000 C 11/17/17 29.0 0.41 0.47
FITB 171117C00030000 C 11/17/17 30.0 0.26 0.32
FITB 171117C00031000 C 11/17/17 31.0 0.16 0.21
FITB 171117C00032000 C 11/17/17 32.0 0.11 0.14
FITB 171117C00033000 C 11/17/17 33.0 0.04 0.10
FITB 171117C00034000 C 11/17/17 34.0 0.04 0.07
FITB 171117C00035000 C 11/17/17 35.0 0.02 0.05
FITB 171117C00036000 C 11/17/17 36.0 0.01 0.03
FITB 171117C00037000 C 11/17/17 37.0 0.00 0.04
FITB 171117P00015000 P 11/17/17 15.0 0.05 0.07
FITB 171117P00016000 P 11/17/17 16.0 0.07 0.09
FITB 171117P00017000 P 11/17/17 17.0 0.09 0.12
FITB 171117P00018000 P 11/17/17 18.0 0.10 0.15
FITB 171117P00019000 P 11/17/17 19.0 0.17 0.21
FITB 171117P00020000 P 11/17/17 20.0 0.24 0.28
FITB 171117P00021000 P 11/17/17 21.0 0.35 0.39
FITB 171117P00022000 P 11/17/17 22.0 0.50 0.55
FITB 171117P00023000 P 11/17/17 23.0 0.71 0.78
FITB 171117P00024000 P 11/17/17 24.0 1.00 1.08
FITB 171117P00025000 P 11/17/17 25.0 1.38 1.46
FITB 171117P00026000 P 11/17/17 26.0 1.87 1.96
FITB 171117P00027000 P 11/17/17 27.0 2.46 2.57
FITB 171117P00028000 P 11/17/17 28.0 3.15 3.25
FITB 171117P00029000 P 11/17/17 29.0 3.90 4.05
FITB 171117P00030000 P 11/17/17 30.0 4.75 4.90
FITB 171117P00031000 P 11/17/17 31.0 5.65 5.80
FITB 171117P00032000 P 11/17/17 32.0 6.50 6.70
FITB 171117P00033000 P 11/17/17 33.0 7.50 7.70
FITB 171117P00034000 P 11/17/17 34.0 8.50 8.65
FITB 171117P00035000 P 11/17/17 35.0 9.45 9.65
FITB 171117P00036000 P 11/17/17 36.0 10.45 10.60
FITB 171117P00037000 P 11/17/17 37.0 11.40 11.65
FITB 180119C00003000 C 01/19/18 3.0 22.15 22.75
FITB 180119C00005000 C 01/19/18 5.0 20.25 20.80
FITB 180119C00008000 C 01/19/18 8.0 17.25 17.75
FITB 180119C00010000 C 01/19/18 10.0 15.40 15.65
FITB 180119C00013000 C 01/19/18 13.0 12.50 12.65
FITB 180119C00014000 C 01/19/18 14.0 11.50 11.70
FITB 180119C00015000 C 01/19/18 15.0 10.50 10.70
FITB 180119C00016000 C 01/19/18 16.0 9.50 9.75
FITB 180119C00017000 C 01/19/18 17.0 8.55 8.75
FITB 180119C00018000 C 01/19/18 18.0 7.60 7.80
FITB 180119C00019000 C 01/19/18 19.0 6.70 6.95
FITB 180119C00020000 C 01/19/18 20.0 5.80 6.00
FITB 180119C00021000 C 01/19/18 21.0 4.95 5.05
FITB 180119C00022000 C 01/19/18 22.0 4.15 4.25
FITB 180119C00023000 C 01/19/18 23.0 3.40 3.50
FITB 180119C00024000 C 01/19/18 24.0 2.73 2.80
FITB 180119C00025000 C 01/19/18 25.0 2.12 2.20
FITB 180119C00026000 C 01/19/18 26.0 1.61 1.72
FITB 180119C00027000 C 01/19/18 27.0 1.18 1.29
FITB 180119C00028000 C 01/19/18 28.0 0.85 0.94
FITB 180119C00029000 C 01/19/18 29.0 0.59 0.69
FITB 180119C00030000 C 01/19/18 30.0 0.43 0.49
FITB 180119C00031000 C 01/19/18 31.0 0.29 0.35
FITB 180119C00032000 C 01/19/18 32.0 0.19 0.25
FITB 180119C00033000 C 01/19/18 33.0 0.12 0.17
FITB 180119C00034000 C 01/19/18 34.0 0.08 0.14
FITB 180119C00035000 C 01/19/18 35.0 0.05 0.11
FITB 180119C00036000 C 01/19/18 36.0 0.03 0.09
FITB 180119C00037000 C 01/19/18 37.0 0.00 0.07
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.02
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.03
FITB 180119P00008000 P 01/19/18 8.0 0.00 0.05
FITB 180119P00010000 P 01/19/18 10.0 0.00 0.09
FITB 180119P00013000 P 01/19/18 13.0 0.07 0.13
FITB 180119P00014000 P 01/19/18 14.0 0.08 0.15
FITB 180119P00015000 P 01/19/18 15.0 0.11 0.17
FITB 180119P00016000 P 01/19/18 16.0 0.13 0.21
FITB 180119P00017000 P 01/19/18 17.0 0.17 0.23
FITB 180119P00018000 P 01/19/18 18.0 0.23 0.27
FITB 180119P00019000 P 01/19/18 19.0 0.30 0.35
FITB 180119P00020000 P 01/19/18 20.0 0.40 0.46
FITB 180119P00021000 P 01/19/18 21.0 0.55 0.60
FITB 180119P00022000 P 01/19/18 22.0 0.74 0.80
FITB 180119P00023000 P 01/19/18 23.0 0.99 1.05
FITB 180119P00024000 P 01/19/18 24.0 1.30 1.38
FITB 180119P00025000 P 01/19/18 25.0 1.72 1.78
FITB 180119P00026000 P 01/19/18 26.0 2.20 2.28
FITB 180119P00027000 P 01/19/18 27.0 2.79 2.87
FITB 180119P00028000 P 01/19/18 28.0 3.45 3.55
FITB 180119P00029000 P 01/19/18 29.0 4.15 4.30
FITB 180119P00030000 P 01/19/18 30.0 4.90 5.10
FITB 180119P00031000 P 01/19/18 31.0 5.75 6.00
FITB 180119P00032000 P 01/19/18 32.0 6.65 6.90
FITB 180119P00033000 P 01/19/18 33.0 7.60 7.80
FITB 180119P00034000 P 01/19/18 34.0 8.55 8.75
FITB 180119P00035000 P 01/19/18 35.0 9.50 9.70
FITB 180119P00036000 P 01/19/18 36.0 10.45 10.70
FITB 180119P00037000 P 01/19/18 37.0 11.45 11.70
FITB 180216C00013000 C 02/16/18 13.0 12.45 12.65
FITB 180216C00014000 C 02/16/18 14.0 11.50 11.70
FITB 180216C00015000 C 02/16/18 15.0 10.45 10.70
FITB 180216C00016000 C 02/16/18 16.0 9.55 9.70
FITB 180216C00017000 C 02/16/18 17.0 8.55 8.75
FITB 180216C00018000 C 02/16/18 18.0 7.65 7.85
FITB 180216C00019000 C 02/16/18 19.0 6.75 6.90
FITB 180216C00020000 C 02/16/18 20.0 5.85 6.05
FITB 180216C00021000 C 02/16/18 21.0 5.00 5.20
FITB 180216C00022000 C 02/16/18 22.0 4.25 4.40
FITB 180216C00023000 C 02/16/18 23.0 3.50 3.65
FITB 180216C00024000 C 02/16/18 24.0 2.85 2.98
FITB 180216C00025000 C 02/16/18 25.0 2.27 2.40
FITB 180216C00026000 C 02/16/18 26.0 1.78 1.86
FITB 180216C00027000 C 02/16/18 27.0 1.36 1.43
FITB 180216C00028000 C 02/16/18 28.0 1.00 1.08
FITB 180216C00029000 C 02/16/18 29.0 0.74 0.81
FITB 180216C00030000 C 02/16/18 30.0 0.54 0.59
FITB 180216C00031000 C 02/16/18 31.0 0.39 0.43
FITB 180216C00032000 C 02/16/18 32.0 0.26 0.32
FITB 180216C00033000 C 02/16/18 33.0 0.18 0.24
FITB 180216C00034000 C 02/16/18 34.0 0.12 0.18
FITB 180216C00035000 C 02/16/18 35.0 0.08 0.14
FITB 180216C00036000 C 02/16/18 36.0 0.06 0.11
FITB 180216C00037000 C 02/16/18 37.0 0.04 0.09
FITB 180216P00013000 P 02/16/18 13.0 0.09 0.16
FITB 180216P00014000 P 02/16/18 14.0 0.11 0.18
FITB 180216P00015000 P 02/16/18 15.0 0.13 0.21
FITB 180216P00016000 P 02/16/18 16.0 0.17 0.24
FITB 180216P00017000 P 02/16/18 17.0 0.21 0.28
FITB 180216P00018000 P 02/16/18 18.0 0.27 0.34
FITB 180216P00019000 P 02/16/18 19.0 0.35 0.42
FITB 180216P00020000 P 02/16/18 20.0 0.48 0.54
FITB 180216P00021000 P 02/16/18 21.0 0.64 0.70
FITB 180216P00022000 P 02/16/18 22.0 0.83 0.92
FITB 180216P00023000 P 02/16/18 23.0 1.11 1.18
FITB 180216P00024000 P 02/16/18 24.0 1.44 1.53
FITB 180216P00025000 P 02/16/18 25.0 1.85 1.94
FITB 180216P00026000 P 02/16/18 26.0 2.33 2.46
FITB 180216P00027000 P 02/16/18 27.0 2.90 3.05
FITB 180216P00028000 P 02/16/18 28.0 3.55 3.70
FITB 180216P00029000 P 02/16/18 29.0 4.25 4.40
FITB 180216P00030000 P 02/16/18 30.0 5.05 5.20
FITB 180216P00031000 P 02/16/18 31.0 5.85 6.05
FITB 180216P00032000 P 02/16/18 32.0 6.75 6.90
FITB 180216P00033000 P 02/16/18 33.0 7.65 7.85
FITB 180216P00034000 P 02/16/18 34.0 8.60 8.80
FITB 180216P00035000 P 02/16/18 35.0 9.55 9.75
FITB 180216P00036000 P 02/16/18 36.0 10.50 10.75
FITB 180216P00037000 P 02/16/18 37.0 11.45 11.70
FITB 190118C00003000 C 01/18/19 3.0 21.70 23.05
FITB 190118C00005000 C 01/18/19 5.0 20.20 20.95
FITB 190118C00008000 C 01/18/19 8.0 17.15 18.10
FITB 190118C00010000 C 01/18/19 10.0 15.20 15.85
FITB 190118C00013000 C 01/18/19 13.0 12.30 13.10
FITB 190118C00015000 C 01/18/19 15.0 10.35 10.95
FITB 190118C00017000 C 01/18/19 17.0 8.75 9.20
FITB 190118C00020000 C 01/18/19 20.0 6.35 6.80
FITB 190118C00022000 C 01/18/19 22.0 4.85 5.40
FITB 190118C00025000 C 01/18/19 25.0 3.30 3.65
FITB 190118C00027000 C 01/18/19 27.0 2.35 2.67
FITB 190118C00030000 C 01/18/19 30.0 1.42 1.65
FITB 190118C00032000 C 01/18/19 32.0 0.96 1.22
FITB 190118C00035000 C 01/18/19 35.0 0.55 0.73
FITB 190118C00040000 C 01/18/19 40.0 0.19 0.34
FITB 190118P00003000 P 01/18/19 3.0 0.00 0.11
FITB 190118P00005000 P 01/18/19 5.0 0.00 0.14
FITB 190118P00008000 P 01/18/19 8.0 0.09 0.23
FITB 190118P00010000 P 01/18/19 10.0 0.17 0.31
FITB 190118P00013000 P 01/18/19 13.0 0.29 0.44
FITB 190118P00015000 P 01/18/19 15.0 0.45 0.63
FITB 190118P00017000 P 01/18/19 17.0 0.72 0.89
FITB 190118P00020000 P 01/18/19 20.0 1.30 1.43
FITB 190118P00022000 P 01/18/19 22.0 1.86 2.13
FITB 190118P00025000 P 01/18/19 25.0 3.10 3.40
FITB 190118P00027000 P 01/18/19 27.0 4.05 4.55
FITB 190118P00030000 P 01/18/19 30.0 6.05 6.50
FITB 190118P00032000 P 01/18/19 32.0 7.50 8.05
FITB 190118P00035000 P 01/18/19 35.0 10.05 10.50
FITB 190118P00040000 P 01/18/19 40.0 14.55 14.95

OPRA data is delayed 15 minutes.