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 (2014-12-12)Premium Content

Fifth Third Bancorp (FITB)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 141220C00010000 C 12/20/14 10.0 8.55 11.85
FITB 141220C00011000 C 12/20/14 11.0 8.30 9.30
FITB 141220C00012000 C 12/20/14 12.0 7.05 8.90
FITB 141220C00013000 C 12/20/14 13.0 6.85 7.40
FITB 141220C00014000 C 12/20/14 14.0 5.80 6.30
FITB 141220C00015000 C 12/20/14 15.0 4.85 5.30
FITB 141220C00016000 C 12/20/14 16.0 3.90 4.30
FITB 141220C00017000 C 12/20/14 17.0 2.91 3.25
FITB 141220C00018000 C 12/20/14 18.0 1.95 2.25
FITB 141220C00019000 C 12/20/14 19.0 1.02 1.30
FITB 141220C00020000 C 12/20/14 20.0 0.00 0.23
FITB 141220C00021000 C 12/20/14 21.0 0.00 0.02
FITB 141220C00022000 C 12/20/14 22.0 0.00 0.05
FITB 141220C00023000 C 12/20/14 23.0 0.00 0.06
FITB 141220C00024000 C 12/20/14 24.0 0.00 0.06
FITB 141220C00025000 C 12/20/14 25.0 0.00 0.06
FITB 141220C00026000 C 12/20/14 26.0 0.00 0.06
FITB 141220C00027000 C 12/20/14 27.0 0.00 0.07
FITB 141220P00010000 P 12/20/14 10.0 0.00 0.06
FITB 141220P00011000 P 12/20/14 11.0 0.00 0.06
FITB 141220P00012000 P 12/20/14 12.0 0.00 0.06
FITB 141220P00013000 P 12/20/14 13.0 0.00 0.06
FITB 141220P00014000 P 12/20/14 14.0 0.00 0.06
FITB 141220P00015000 P 12/20/14 15.0 0.00 0.06
FITB 141220P00016000 P 12/20/14 16.0 0.00 0.06
FITB 141220P00017000 P 12/20/14 17.0 0.00 0.06
FITB 141220P00018000 P 12/20/14 18.0 0.00 0.03
FITB 141220P00019000 P 12/20/14 19.0 0.00 0.02
FITB 141220P00020000 P 12/20/14 20.0 0.00 0.04
FITB 141220P00021000 P 12/20/14 21.0 0.70 0.98
FITB 141220P00022000 P 12/20/14 22.0 1.69 2.05
FITB 141220P00023000 P 12/20/14 23.0 2.70 3.10
FITB 141220P00024000 P 12/20/14 24.0 3.55 4.10
FITB 141220P00025000 P 12/20/14 25.0 4.65 5.10
FITB 141220P00026000 P 12/20/14 26.0 5.60 6.10
FITB 141220P00027000 P 12/20/14 27.0 6.50 7.15
FITB 150117C00005000 C 01/17/15 5.0 13.55 15.40
FITB 150117C00008000 C 01/17/15 8.0 10.55 12.35
FITB 150117C00009000 C 01/17/15 9.0 9.55 12.85
FITB 150117C00010000 C 01/17/15 10.0 8.45 11.80
FITB 150117C00011000 C 01/17/15 11.0 8.60 10.00
FITB 150117C00012000 C 01/17/15 12.0 7.60 8.55
FITB 150117C00013000 C 01/17/15 13.0 6.90 7.40
FITB 150117C00014000 C 01/17/15 14.0 5.85 6.35
FITB 150117C00015000 C 01/17/15 15.0 4.90 5.30
FITB 150117C00016000 C 01/17/15 16.0 3.90 4.35
FITB 150117C00017000 C 01/17/15 17.0 2.97 3.30
FITB 150117C00018000 C 01/17/15 18.0 1.99 2.30
FITB 150117C00019000 C 01/17/15 19.0 1.03 1.34
FITB 150117C00020000 C 01/17/15 20.0 0.35 0.40
FITB 150117C00021000 C 01/17/15 21.0 0.05 0.10
FITB 150117C00022000 C 01/17/15 22.0 0.00 0.05
FITB 150117C00023000 C 01/17/15 23.0 0.00 0.05
FITB 150117C00024000 C 01/17/15 24.0 0.00 0.05
FITB 150117C00025000 C 01/17/15 25.0 0.01 0.05
FITB 150117C00026000 C 01/17/15 26.0 0.00 0.07
FITB 150117C00027000 C 01/17/15 27.0 0.00 0.03
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.03
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.03
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.03
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.03
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.03
FITB 150117P00009000 P 01/17/15 9.0 0.00 0.03
FITB 150117P00010000 P 01/17/15 10.0 0.00 0.03
FITB 150117P00011000 P 01/17/15 11.0 0.00 0.03
FITB 150117P00012000 P 01/17/15 12.0 0.00 0.03
FITB 150117P00013000 P 01/17/15 13.0 0.00 0.04
FITB 150117P00014000 P 01/17/15 14.0 0.00 0.07
FITB 150117P00015000 P 01/17/15 15.0 0.00 0.16
FITB 150117P00016000 P 01/17/15 16.0 0.00 0.09
FITB 150117P00017000 P 01/17/15 17.0 0.00 0.25
FITB 150117P00018000 P 01/17/15 18.0 0.00 0.20
FITB 150117P00019000 P 01/17/15 19.0 0.11 0.14
FITB 150117P00020000 P 01/17/15 20.0 0.39 0.43
FITB 150117P00021000 P 01/17/15 21.0 0.91 1.17
FITB 150117P00022000 P 01/17/15 22.0 1.78 2.20
FITB 150117P00023000 P 01/17/15 23.0 2.83 3.20
FITB 150117P00024000 P 01/17/15 24.0 3.65 4.30
FITB 150117P00025000 P 01/17/15 25.0 4.65 5.25
FITB 150117P00026000 P 01/17/15 26.0 5.65 6.20
FITB 150117P00027000 P 01/17/15 27.0 6.80 7.30
FITB 150117P00028000 P 01/17/15 28.0 7.20 8.55
FITB 150117P00029000 P 01/17/15 29.0 8.30 9.55
FITB 150117P00030000 P 01/17/15 30.0 8.25 11.60
FITB 150220C00009000 C 02/20/15 9.0 9.45 12.75
FITB 150220C00010000 C 02/20/15 10.0 8.55 11.80
FITB 150220C00011000 C 02/20/15 11.0 8.40 9.60
FITB 150220C00012000 C 02/20/15 12.0 7.60 8.55
FITB 150220C00013000 C 02/20/15 13.0 6.85 7.40
FITB 150220C00014000 C 02/20/15 14.0 5.85 6.45
FITB 150220C00015000 C 02/20/15 15.0 4.95 5.30
FITB 150220C00016000 C 02/20/15 16.0 3.95 4.30
FITB 150220C00017000 C 02/20/15 17.0 2.99 3.35
FITB 150220C00018000 C 02/20/15 18.0 2.02 2.34
FITB 150220C00019000 C 02/20/15 19.0 1.18 1.41
FITB 150220C00020000 C 02/20/15 20.0 0.59 0.64
FITB 150220C00021000 C 02/20/15 21.0 0.21 0.26
FITB 150220C00022000 C 02/20/15 22.0 0.00 0.25
FITB 150220C00023000 C 02/20/15 23.0 0.00 0.13
FITB 150220C00024000 C 02/20/15 24.0 0.00 0.09
FITB 150220C00025000 C 02/20/15 25.0 0.00 0.08
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.08
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.08
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.08
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.08
FITB 150220P00009000 P 02/20/15 9.0 0.00 0.03
FITB 150220P00010000 P 02/20/15 10.0 0.00 0.04
FITB 150220P00011000 P 02/20/15 11.0 0.00 0.05
FITB 150220P00012000 P 02/20/15 12.0 0.00 0.11
FITB 150220P00013000 P 02/20/15 13.0 0.00 0.11
FITB 150220P00014000 P 02/20/15 14.0 0.00 0.11
FITB 150220P00015000 P 02/20/15 15.0 0.00 0.12
FITB 150220P00016000 P 02/20/15 16.0 0.01 0.14
FITB 150220P00017000 P 02/20/15 17.0 0.05 0.18
FITB 150220P00018000 P 02/20/15 18.0 0.01 0.22
FITB 150220P00019000 P 02/20/15 19.0 0.28 0.33
FITB 150220P00020000 P 02/20/15 20.0 0.61 0.68
FITB 150220P00021000 P 02/20/15 21.0 1.20 1.32
FITB 150220P00022000 P 02/20/15 22.0 1.91 2.19
FITB 150220P00023000 P 02/20/15 23.0 2.73 3.20
FITB 150220P00024000 P 02/20/15 24.0 3.80 4.25
FITB 150220P00025000 P 02/20/15 25.0 4.80 5.20
FITB 150220P00026000 P 02/20/15 26.0 5.60 6.30
FITB 150220P00027000 P 02/20/15 27.0 6.60 7.30
FITB 150220P00028000 P 02/20/15 28.0 7.25 8.55
FITB 150220P00029000 P 02/20/15 29.0 7.30 10.30
FITB 150515C00009000 C 05/15/15 9.0 8.80 11.50
FITB 150515C00010000 C 05/15/15 10.0 7.80 10.45
FITB 150515C00011000 C 05/15/15 11.0 6.75 10.95
FITB 150515C00012000 C 05/15/15 12.0 7.20 9.90
FITB 150515C00013000 C 05/15/15 13.0 6.95 7.35
FITB 150515C00014000 C 05/15/15 14.0 5.95 6.50
FITB 150515C00015000 C 05/15/15 15.0 4.80 5.35
FITB 150515C00016000 C 05/15/15 16.0 3.95 4.40
FITB 150515C00017000 C 05/15/15 17.0 3.10 3.45
FITB 150515C00018000 C 05/15/15 18.0 2.20 2.54
FITB 150515C00019000 C 05/15/15 19.0 1.37 1.72
FITB 150515C00020000 C 05/15/15 20.0 0.83 1.06
FITB 150515C00021000 C 05/15/15 21.0 0.35 0.61
FITB 150515C00022000 C 05/15/15 22.0 0.25 0.41
FITB 150515C00023000 C 05/15/15 23.0 0.10 0.30
FITB 150515C00024000 C 05/15/15 24.0 0.01 0.22
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.17
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.14
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.13
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.12
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.11
FITB 150515P00009000 P 05/15/15 9.0 0.00 0.11
FITB 150515P00010000 P 05/15/15 10.0 0.00 0.20
FITB 150515P00011000 P 05/15/15 11.0 0.00 0.25
FITB 150515P00012000 P 05/15/15 12.0 0.00 0.17
FITB 150515P00013000 P 05/15/15 13.0 0.00 0.25
FITB 150515P00014000 P 05/15/15 14.0 0.03 0.23
FITB 150515P00015000 P 05/15/15 15.0 0.06 0.24
FITB 150515P00016000 P 05/15/15 16.0 0.11 0.31
FITB 150515P00017000 P 05/15/15 17.0 0.21 0.41
FITB 150515P00018000 P 05/15/15 18.0 0.38 0.52
FITB 150515P00019000 P 05/15/15 19.0 0.61 0.73
FITB 150515P00020000 P 05/15/15 20.0 0.99 1.13
FITB 150515P00021000 P 05/15/15 21.0 1.55 1.74
FITB 150515P00022000 P 05/15/15 22.0 2.25 2.69
FITB 150515P00023000 P 05/15/15 23.0 3.05 3.45
FITB 150515P00024000 P 05/15/15 24.0 4.00 4.40
FITB 150515P00025000 P 05/15/15 25.0 4.95 5.50
FITB 150515P00026000 P 05/15/15 26.0 5.75 6.45
FITB 150515P00027000 P 05/15/15 27.0 6.75 7.40
FITB 150515P00028000 P 05/15/15 28.0 7.25 10.50
FITB 150515P00029000 P 05/15/15 29.0 7.55 10.90
FITB 160115C00005000 C 01/15/16 5.0 13.00 17.20
FITB 160115C00008000 C 01/15/16 8.0 9.65 14.50
FITB 160115C00010000 C 01/15/16 10.0 7.70 11.60
FITB 160115C00013000 C 01/15/16 13.0 6.40 7.80
FITB 160115C00015000 C 01/15/16 15.0 4.90 5.60
FITB 160115C00017000 C 01/15/16 17.0 3.20 3.95
FITB 160115C00020000 C 01/15/16 20.0 1.50 1.90
FITB 160115C00022000 C 01/15/16 22.0 0.75 1.03
FITB 160115C00025000 C 01/15/16 25.0 0.20 0.57
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.50
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.23
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.09
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.11
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.44
FITB 160115P00010000 P 01/15/16 10.0 0.03 0.29
FITB 160115P00013000 P 01/15/16 13.0 0.14 0.51
FITB 160115P00015000 P 01/15/16 15.0 0.20 0.70
FITB 160115P00017000 P 01/15/16 17.0 0.63 1.03
FITB 160115P00020000 P 01/15/16 20.0 1.67 2.14
FITB 160115P00022000 P 01/15/16 22.0 2.62 3.60
FITB 160115P00025000 P 01/15/16 25.0 4.95 6.25
FITB 160115P00027000 P 01/15/16 27.0 6.50 8.25
FITB 160115P00030000 P 01/15/16 30.0 8.00 12.10
FITB 160115P00035000 P 01/15/16 35.0 13.15 16.75
FITB 170120C00005000 C 01/20/17 5.0 12.65 17.50
FITB 170120C00008000 C 01/20/17 8.0 9.65 14.50
FITB 170120C00010000 C 01/20/17 10.0 7.65 12.50
FITB 170120C00013000 C 01/20/17 13.0 4.65 9.50
FITB 170120C00015000 C 01/20/17 15.0 5.00 6.00
FITB 170120C00017000 C 01/20/17 17.0 3.55 4.35
FITB 170120C00020000 C 01/20/17 20.0 1.85 2.40
FITB 170120C00022000 C 01/20/17 22.0 1.10 1.74
FITB 170120C00025000 C 01/20/17 25.0 0.48 1.04
FITB 170120C00027000 C 01/20/17 27.0 0.29 0.76
FITB 170120C00030000 C 01/20/17 30.0 0.11 0.25
FITB 170120C00035000 C 01/20/17 35.0 0.01 0.41
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.42
FITB 170120P00008000 P 01/20/17 8.0 0.05 0.44
FITB 170120P00010000 P 01/20/17 10.0 0.11 0.51
FITB 170120P00013000 P 01/20/17 13.0 0.32 0.72
FITB 170120P00015000 P 01/20/17 15.0 0.66 1.09
FITB 170120P00017000 P 01/20/17 17.0 1.07 1.66
FITB 170120P00020000 P 01/20/17 20.0 2.25 2.99
FITB 170120P00022000 P 01/20/17 22.0 3.20 4.30
FITB 170120P00025000 P 01/20/17 25.0 5.45 7.05
FITB 170120P00027000 P 01/20/17 27.0 7.10 8.80
FITB 170120P00030000 P 01/20/17 30.0 8.25 11.75
FITB 170120P00035000 P 01/20/17 35.0 13.00 17.90

OPRA data is delayed 15 minutes.