Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Fifth Third Bancorp (FITB)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 140517C00010000 C 05/17/14 10.0 9.35 12.65
FITB 140517C00011000 C 05/17/14 11.0 8.50 11.70
FITB 140517C00012000 C 05/17/14 12.0 8.65 9.35
FITB 140517C00013000 C 05/17/14 13.0 7.80 8.30
FITB 140517C00014000 C 05/17/14 14.0 6.80 7.30
FITB 140517C00015000 C 05/17/14 15.0 5.80 6.35
FITB 140517C00016000 C 05/17/14 16.0 4.85 5.30
FITB 140517C00017000 C 05/17/14 17.0 3.85 4.25
FITB 140517C00018000 C 05/17/14 18.0 2.86 3.25
FITB 140517C00019000 C 05/17/14 19.0 1.93 2.24
FITB 140517C00020000 C 05/17/14 20.0 1.20 1.28
FITB 140517C00021000 C 05/17/14 21.0 0.44 0.47
FITB 140517C00022000 C 05/17/14 22.0 0.07 0.09
FITB 140517C00023000 C 05/17/14 23.0 0.00 0.05
FITB 140517C00024000 C 05/17/14 24.0 0.00 0.05
FITB 140517C00025000 C 05/17/14 25.0 0.00 0.04
FITB 140517C00026000 C 05/17/14 26.0 0.00 0.03
FITB 140517C00027000 C 05/17/14 27.0 0.00 0.03
FITB 140517C00028000 C 05/17/14 28.0 0.00 0.03
FITB 140517C00029000 C 05/17/14 29.0 0.00 0.03
FITB 140517P00010000 P 05/17/14 10.0 0.00 0.03
FITB 140517P00011000 P 05/17/14 11.0 0.00 0.03
FITB 140517P00012000 P 05/17/14 12.0 0.00 0.03
FITB 140517P00013000 P 05/17/14 13.0 0.00 0.03
FITB 140517P00014000 P 05/17/14 14.0 0.00 0.04
FITB 140517P00015000 P 05/17/14 15.0 0.00 0.04
FITB 140517P00016000 P 05/17/14 16.0 0.00 0.06
FITB 140517P00017000 P 05/17/14 17.0 0.01 0.11
FITB 140517P00018000 P 05/17/14 18.0 0.01 0.10
FITB 140517P00019000 P 05/17/14 19.0 0.03 0.07
FITB 140517P00020000 P 05/17/14 20.0 0.06 0.08
FITB 140517P00021000 P 05/17/14 21.0 0.27 0.31
FITB 140517P00022000 P 05/17/14 22.0 0.88 0.98
FITB 140517P00023000 P 05/17/14 23.0 1.75 2.00
FITB 140517P00024000 P 05/17/14 24.0 2.74 3.00
FITB 140517P00025000 P 05/17/14 25.0 3.70 4.30
FITB 140517P00026000 P 05/17/14 26.0 4.70 5.40
FITB 140517P00027000 P 05/17/14 27.0 4.35 7.50
FITB 140517P00028000 P 05/17/14 28.0 6.40 7.00
FITB 140517P00029000 P 05/17/14 29.0 6.35 9.65
FITB 140621C00014000 C 06/21/14 14.0 6.80 7.30
FITB 140621C00015000 C 06/21/14 15.0 5.80 6.30
FITB 140621C00016000 C 06/21/14 16.0 4.85 5.35
FITB 140621C00017000 C 06/21/14 17.0 3.90 4.30
FITB 140621C00018000 C 06/21/14 18.0 2.91 3.30
FITB 140621C00019000 C 06/21/14 19.0 2.05 2.31
FITB 140621C00020000 C 06/21/14 20.0 1.19 1.41
FITB 140621C00021000 C 06/21/14 21.0 0.66 0.70
FITB 140621C00022000 C 06/21/14 22.0 0.23 0.26
FITB 140621C00023000 C 06/21/14 23.0 0.03 0.08
FITB 140621C00024000 C 06/21/14 24.0 0.00 0.07
FITB 140621C00025000 C 06/21/14 25.0 0.00 0.07
FITB 140621C00026000 C 06/21/14 26.0 0.00 0.06
FITB 140621C00027000 C 06/21/14 27.0 0.00 0.05
FITB 140621C00028000 C 06/21/14 28.0 0.00 0.04
FITB 140621C00029000 C 06/21/14 29.0 0.00 0.03
FITB 140621C00030000 C 06/21/14 30.0 0.00 0.03
FITB 140621P00014000 P 06/21/14 14.0 0.00 0.10
FITB 140621P00015000 P 06/21/14 15.0 0.00 0.15
FITB 140621P00016000 P 06/21/14 16.0 0.00 0.15
FITB 140621P00017000 P 06/21/14 17.0 0.02 0.10
FITB 140621P00018000 P 06/21/14 18.0 0.04 0.10
FITB 140621P00019000 P 06/21/14 19.0 0.08 0.12
FITB 140621P00020000 P 06/21/14 20.0 0.20 0.22
FITB 140621P00021000 P 06/21/14 21.0 0.49 0.52
FITB 140621P00022000 P 06/21/14 22.0 1.06 1.31
FITB 140621P00023000 P 06/21/14 23.0 1.81 2.17
FITB 140621P00024000 P 06/21/14 24.0 2.75 3.10
FITB 140621P00025000 P 06/21/14 25.0 3.65 4.10
FITB 140621P00026000 P 06/21/14 26.0 4.30 5.60
FITB 140621P00027000 P 06/21/14 27.0 4.35 7.55
FITB 140621P00028000 P 06/21/14 28.0 5.35 8.00
FITB 140621P00029000 P 06/21/14 29.0 6.35 9.65
FITB 140621P00030000 P 06/21/14 30.0 7.35 10.70
FITB 140816C00013000 C 08/16/14 13.0 7.80 8.30
FITB 140816C00014000 C 08/16/14 14.0 6.85 7.30
FITB 140816C00015000 C 08/16/14 15.0 5.85 6.30
FITB 140816C00016000 C 08/16/14 16.0 4.90 5.40
FITB 140816C00017000 C 08/16/14 17.0 3.90 4.35
FITB 140816C00018000 C 08/16/14 18.0 2.96 3.35
FITB 140816C00019000 C 08/16/14 19.0 2.16 2.38
FITB 140816C00020000 C 08/16/14 20.0 1.53 1.59
FITB 140816C00021000 C 08/16/14 21.0 0.88 0.93
FITB 140816C00022000 C 08/16/14 22.0 0.44 0.48
FITB 140816C00023000 C 08/16/14 23.0 0.20 0.22
FITB 140816C00024000 C 08/16/14 24.0 0.06 0.09
FITB 140816C00025000 C 08/16/14 25.0 0.02 0.12
FITB 140816C00026000 C 08/16/14 26.0 0.00 0.11
FITB 140816C00027000 C 08/16/14 27.0 0.00 0.14
FITB 140816C00028000 C 08/16/14 28.0 0.00 0.11
FITB 140816C00029000 C 08/16/14 29.0 0.00 0.09
FITB 140816P00013000 P 08/16/14 13.0 0.00 0.23
FITB 140816P00014000 P 08/16/14 14.0 0.01 0.21
FITB 140816P00015000 P 08/16/14 15.0 0.02 0.15
FITB 140816P00016000 P 08/16/14 16.0 0.04 0.25
FITB 140816P00017000 P 08/16/14 17.0 0.08 0.25
FITB 140816P00018000 P 08/16/14 18.0 0.14 0.22
FITB 140816P00019000 P 08/16/14 19.0 0.26 0.29
FITB 140816P00020000 P 08/16/14 20.0 0.46 0.49
FITB 140816P00021000 P 08/16/14 21.0 0.83 0.87
FITB 140816P00022000 P 08/16/14 22.0 1.39 1.44
FITB 140816P00023000 P 08/16/14 23.0 2.13 2.40
FITB 140816P00024000 P 08/16/14 24.0 2.97 3.40
FITB 140816P00025000 P 08/16/14 25.0 3.90 4.35
FITB 140816P00026000 P 08/16/14 26.0 4.85 5.30
FITB 140816P00027000 P 08/16/14 27.0 5.85 6.35
FITB 140816P00028000 P 08/16/14 28.0 6.85 7.35
FITB 140816P00029000 P 08/16/14 29.0 7.45 8.45
FITB 141122C00015000 C 11/22/14 15.0 5.85 6.30
FITB 141122C00016000 C 11/22/14 16.0 4.90 5.35
FITB 141122C00017000 C 11/22/14 17.0 3.95 4.40
FITB 141122C00018000 C 11/22/14 18.0 3.15 3.50
FITB 141122C00019000 C 11/22/14 19.0 2.38 2.63
FITB 141122C00020000 C 11/22/14 20.0 1.82 1.87
FITB 141122C00021000 C 11/22/14 21.0 1.22 1.27
FITB 141122C00022000 C 11/22/14 22.0 0.77 0.80
FITB 141122C00023000 C 11/22/14 23.0 0.46 0.49
FITB 141122C00024000 C 11/22/14 24.0 0.24 0.29
FITB 141122C00025000 C 11/22/14 25.0 0.11 0.19
FITB 141122C00026000 C 11/22/14 26.0 0.05 0.16
FITB 141122C00027000 C 11/22/14 27.0 0.02 0.13
FITB 141122C00028000 C 11/22/14 28.0 0.01 0.10
FITB 141122C00029000 C 11/22/14 29.0 0.01 0.09
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.08
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.08
FITB 141122P00015000 P 11/22/14 15.0 0.07 0.20
FITB 141122P00016000 P 11/22/14 16.0 0.12 0.25
FITB 141122P00017000 P 11/22/14 17.0 0.23 0.31
FITB 141122P00018000 P 11/22/14 18.0 0.36 0.39
FITB 141122P00019000 P 11/22/14 19.0 0.55 0.59
FITB 141122P00020000 P 11/22/14 20.0 0.84 0.89
FITB 141122P00021000 P 11/22/14 21.0 1.25 1.31
FITB 141122P00022000 P 11/22/14 22.0 1.82 1.86
FITB 141122P00023000 P 11/22/14 23.0 2.48 2.75
FITB 141122P00024000 P 11/22/14 24.0 3.25 3.60
FITB 141122P00025000 P 11/22/14 25.0 4.10 4.50
FITB 141122P00026000 P 11/22/14 26.0 5.05 5.40
FITB 141122P00027000 P 11/22/14 27.0 6.00 6.50
FITB 141122P00028000 P 11/22/14 28.0 6.95 7.45
FITB 141122P00029000 P 11/22/14 29.0 8.00 8.45
FITB 141122P00030000 P 11/22/14 30.0 9.00 9.45
FITB 141122P00031000 P 11/22/14 31.0 9.15 10.30
FITB 150117C00005000 C 01/17/15 5.0 14.50 16.50
FITB 150117C00008000 C 01/17/15 8.0 11.50 13.25
FITB 150117C00010000 C 01/17/15 10.0 10.65 11.40
FITB 150117C00013000 C 01/17/15 13.0 7.80 8.30
FITB 150117C00015000 C 01/17/15 15.0 5.85 6.40
FITB 150117C00016000 C 01/17/15 16.0 5.00 5.40
FITB 150117C00017000 C 01/17/15 17.0 4.10 4.45
FITB 150117C00018000 C 01/17/15 18.0 3.25 3.60
FITB 150117C00019000 C 01/17/15 19.0 2.64 2.71
FITB 150117C00020000 C 01/17/15 20.0 1.94 2.01
FITB 150117C00021000 C 01/17/15 21.0 1.37 1.44
FITB 150117C00022000 C 01/17/15 22.0 0.93 0.98
FITB 150117C00023000 C 01/17/15 23.0 0.60 0.65
FITB 150117C00024000 C 01/17/15 24.0 0.36 0.41
FITB 150117C00025000 C 01/17/15 25.0 0.19 0.27
FITB 150117C00026000 C 01/17/15 26.0 0.06 0.26
FITB 150117C00027000 C 01/17/15 27.0 0.02 0.17
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.11
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.05
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.15
FITB 150117P00010000 P 01/17/15 10.0 0.01 0.15
FITB 150117P00013000 P 01/17/15 13.0 0.03 0.18
FITB 150117P00015000 P 01/17/15 15.0 0.11 0.27
FITB 150117P00016000 P 01/17/15 16.0 0.22 0.32
FITB 150117P00017000 P 01/17/15 17.0 0.35 0.42
FITB 150117P00018000 P 01/17/15 18.0 0.51 0.57
FITB 150117P00019000 P 01/17/15 19.0 0.75 0.78
FITB 150117P00020000 P 01/17/15 20.0 1.07 1.12
FITB 150117P00021000 P 01/17/15 21.0 1.51 1.57
FITB 150117P00022000 P 01/17/15 22.0 2.07 2.14
FITB 150117P00023000 P 01/17/15 23.0 2.73 2.96
FITB 150117P00024000 P 01/17/15 24.0 3.45 3.85
FITB 150117P00025000 P 01/17/15 25.0 4.30 4.70
FITB 150117P00026000 P 01/17/15 26.0 5.20 5.60
FITB 150117P00027000 P 01/17/15 27.0 6.15 6.65
FITB 150117P00030000 P 01/17/15 30.0 9.05 9.60
FITB 160115C00005000 C 01/15/16 5.0 13.70 18.40
FITB 160115C00008000 C 01/15/16 8.0 10.70 15.40
FITB 160115C00010000 C 01/15/16 10.0 8.70 11.30
FITB 160115C00013000 C 01/15/16 13.0 5.75 8.30
FITB 160115C00015000 C 01/15/16 15.0 5.70 6.65
FITB 160115C00017000 C 01/15/16 17.0 4.20 4.95
FITB 160115C00020000 C 01/15/16 20.0 2.35 3.05
FITB 160115C00022000 C 01/15/16 22.0 1.63 1.96
FITB 160115C00025000 C 01/15/16 25.0 0.80 1.00
FITB 160115C00027000 C 01/15/16 27.0 0.31 0.72
FITB 160115C00030000 C 01/15/16 30.0 0.06 0.49
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.35
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.23
FITB 160115P00008000 P 01/15/16 8.0 0.02 0.49
FITB 160115P00010000 P 01/15/16 10.0 0.07 0.49
FITB 160115P00013000 P 01/15/16 13.0 0.23 0.67
FITB 160115P00015000 P 01/15/16 15.0 0.48 0.96
FITB 160115P00017000 P 01/15/16 17.0 0.96 1.42
FITB 160115P00020000 P 01/15/16 20.0 2.02 2.66
FITB 160115P00022000 P 01/15/16 22.0 3.05 3.85
FITB 160115P00025000 P 01/15/16 25.0 5.10 6.00
FITB 160115P00027000 P 01/15/16 27.0 6.75 7.65
FITB 160115P00030000 P 01/15/16 30.0 9.40 10.40
FITB 160115P00035000 P 01/15/16 35.0 14.15 15.00

OPRA data is delayed 15 minutes.