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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 150320C00010000 C 03/20/15 10.0 9.25 9.55
FITB 150320C00011000 C 03/20/15 11.0 8.20 8.50
FITB 150320C00012000 C 03/20/15 12.0 7.25 7.50
FITB 150320C00013000 C 03/20/15 13.0 6.25 6.50
FITB 150320C00014000 C 03/20/15 14.0 5.25 5.50
FITB 150320C00015000 C 03/20/15 15.0 4.30 4.50
FITB 150320C00016000 C 03/20/15 16.0 3.30 3.50
FITB 150320C00017000 C 03/20/15 17.0 2.30 2.49
FITB 150320C00018000 C 03/20/15 18.0 1.34 1.52
FITB 150320C00019000 C 03/20/15 19.0 0.60 0.65
FITB 150320C00020000 C 03/20/15 20.0 0.12 0.14
FITB 150320C00021000 C 03/20/15 21.0 0.01 0.03
FITB 150320C00022000 C 03/20/15 22.0 0.00 0.06
FITB 150320C00023000 C 03/20/15 23.0 0.00 0.05
FITB 150320C00024000 C 03/20/15 24.0 0.00 0.03
FITB 150320C00025000 C 03/20/15 25.0 0.00 0.02
FITB 150320C00026000 C 03/20/15 26.0 0.00 0.02
FITB 150320P00010000 P 03/20/15 10.0 0.00 0.02
FITB 150320P00011000 P 03/20/15 11.0 0.00 0.02
FITB 150320P00012000 P 03/20/15 12.0 0.00 0.02
FITB 150320P00013000 P 03/20/15 13.0 0.00 0.04
FITB 150320P00014000 P 03/20/15 14.0 0.00 0.05
FITB 150320P00015000 P 03/20/15 15.0 0.00 0.06
FITB 150320P00016000 P 03/20/15 16.0 0.00 0.07
FITB 150320P00017000 P 03/20/15 17.0 0.01 0.07
FITB 150320P00018000 P 03/20/15 18.0 0.05 0.10
FITB 150320P00019000 P 03/20/15 19.0 0.17 0.21
FITB 150320P00020000 P 03/20/15 20.0 0.68 0.72
FITB 150320P00021000 P 03/20/15 21.0 1.53 1.74
FITB 150320P00022000 P 03/20/15 22.0 2.55 2.72
FITB 150320P00023000 P 03/20/15 23.0 3.40 3.75
FITB 150320P00024000 P 03/20/15 24.0 4.40 4.75
FITB 150320P00025000 P 03/20/15 25.0 5.35 5.75
FITB 150320P00026000 P 03/20/15 26.0 6.35 6.75
FITB 150417C00011000 C 04/17/15 11.0 8.15 8.50
FITB 150417C00012000 C 04/17/15 12.0 7.15 7.50
FITB 150417C00013000 C 04/17/15 13.0 6.25 6.50
FITB 150417C00014000 C 04/17/15 14.0 5.25 5.50
FITB 150417C00015000 C 04/17/15 15.0 4.25 4.50
FITB 150417C00016000 C 04/17/15 16.0 3.30 3.55
FITB 150417C00017000 C 04/17/15 17.0 2.33 2.52
FITB 150417C00018000 C 04/17/15 18.0 1.50 1.57
FITB 150417C00019000 C 04/17/15 19.0 0.72 0.78
FITB 150417C00020000 C 04/17/15 20.0 0.24 0.28
FITB 150417C00021000 C 04/17/15 21.0 0.05 0.09
FITB 150417C00022000 C 04/17/15 22.0 0.00 0.05
FITB 150417C00023000 C 04/17/15 23.0 0.00 0.06
FITB 150417C00024000 C 04/17/15 24.0 0.00 0.06
FITB 150417C00025000 C 04/17/15 25.0 0.00 0.06
FITB 150417C00026000 C 04/17/15 26.0 0.00 0.06
FITB 150417C00027000 C 04/17/15 27.0 0.00 0.04
FITB 150417P00011000 P 04/17/15 11.0 0.00 0.04
FITB 150417P00012000 P 04/17/15 12.0 0.00 0.06
FITB 150417P00013000 P 04/17/15 13.0 0.00 0.07
FITB 150417P00014000 P 04/17/15 14.0 0.00 0.08
FITB 150417P00015000 P 04/17/15 15.0 0.01 0.08
FITB 150417P00016000 P 04/17/15 16.0 0.03 0.10
FITB 150417P00017000 P 04/17/15 17.0 0.07 0.14
FITB 150417P00018000 P 04/17/15 18.0 0.16 0.20
FITB 150417P00019000 P 04/17/15 19.0 0.41 0.45
FITB 150417P00020000 P 04/17/15 20.0 0.93 0.98
FITB 150417P00021000 P 04/17/15 21.0 1.73 1.91
FITB 150417P00022000 P 04/17/15 22.0 2.69 2.87
FITB 150417P00023000 P 04/17/15 23.0 3.65 3.90
FITB 150417P00024000 P 04/17/15 24.0 4.65 4.95
FITB 150417P00025000 P 04/17/15 25.0 5.65 6.00
FITB 150417P00026000 P 04/17/15 26.0 6.65 6.95
FITB 150417P00027000 P 04/17/15 27.0 7.60 7.90
FITB 150515C00009000 C 05/15/15 9.0 10.05 10.70
FITB 150515C00010000 C 05/15/15 10.0 9.15 9.50
FITB 150515C00011000 C 05/15/15 11.0 8.00 8.75
FITB 150515C00012000 C 05/15/15 12.0 7.25 7.50
FITB 150515C00013000 C 05/15/15 13.0 6.25 6.50
FITB 150515C00014000 C 05/15/15 14.0 5.25 5.50
FITB 150515C00015000 C 05/15/15 15.0 4.30 4.55
FITB 150515C00016000 C 05/15/15 16.0 3.30 3.55
FITB 150515C00017000 C 05/15/15 17.0 2.35 2.54
FITB 150515C00018000 C 05/15/15 18.0 1.55 1.65
FITB 150515C00019000 C 05/15/15 19.0 0.86 0.90
FITB 150515C00020000 C 05/15/15 20.0 0.36 0.40
FITB 150515C00021000 C 05/15/15 21.0 0.12 0.18
FITB 150515C00022000 C 05/15/15 22.0 0.05 0.10
FITB 150515C00023000 C 05/15/15 23.0 0.02 0.08
FITB 150515C00024000 C 05/15/15 24.0 0.01 0.07
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.07
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.07
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.06
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.06
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.05
FITB 150515P00009000 P 05/15/15 9.0 0.00 0.04
FITB 150515P00010000 P 05/15/15 10.0 0.00 0.05
FITB 150515P00011000 P 05/15/15 11.0 0.00 0.07
FITB 150515P00012000 P 05/15/15 12.0 0.00 0.08
FITB 150515P00013000 P 05/15/15 13.0 0.01 0.09
FITB 150515P00014000 P 05/15/15 14.0 0.01 0.10
FITB 150515P00015000 P 05/15/15 15.0 0.04 0.11
FITB 150515P00016000 P 05/15/15 16.0 0.07 0.15
FITB 150515P00017000 P 05/15/15 17.0 0.13 0.20
FITB 150515P00018000 P 05/15/15 18.0 0.26 0.30
FITB 150515P00019000 P 05/15/15 19.0 0.54 0.62
FITB 150515P00020000 P 05/15/15 20.0 1.04 1.11
FITB 150515P00021000 P 05/15/15 21.0 1.81 1.97
FITB 150515P00022000 P 05/15/15 22.0 2.71 2.90
FITB 150515P00023000 P 05/15/15 23.0 3.65 3.90
FITB 150515P00024000 P 05/15/15 24.0 4.65 4.90
FITB 150515P00025000 P 05/15/15 25.0 5.65 6.00
FITB 150515P00026000 P 05/15/15 26.0 6.65 6.95
FITB 150515P00027000 P 05/15/15 27.0 7.60 7.95
FITB 150515P00028000 P 05/15/15 28.0 8.60 9.00
FITB 150515P00029000 P 05/15/15 29.0 9.60 10.00
FITB 150821C00009000 C 08/21/15 9.0 10.15 10.70
FITB 150821C00010000 C 08/21/15 10.0 9.15 9.60
FITB 150821C00011000 C 08/21/15 11.0 8.15 8.65
FITB 150821C00012000 C 08/21/15 12.0 7.20 7.55
FITB 150821C00013000 C 08/21/15 13.0 6.25 6.55
FITB 150821C00014000 C 08/21/15 14.0 5.25 5.55
FITB 150821C00015000 C 08/21/15 15.0 4.30 4.55
FITB 150821C00016000 C 08/21/15 16.0 3.40 3.60
FITB 150821C00017000 C 08/21/15 17.0 2.56 2.68
FITB 150821C00018000 C 08/21/15 18.0 1.78 1.89
FITB 150821C00019000 C 08/21/15 19.0 1.11 1.23
FITB 150821C00020000 C 08/21/15 20.0 0.64 0.73
FITB 150821C00021000 C 08/21/15 21.0 0.34 0.41
FITB 150821C00022000 C 08/21/15 22.0 0.15 0.22
FITB 150821C00023000 C 08/21/15 23.0 0.06 0.18
FITB 150821C00024000 C 08/21/15 24.0 0.03 0.10
FITB 150821C00025000 C 08/21/15 25.0 0.01 0.12
FITB 150821C00026000 C 08/21/15 26.0 0.01 0.10
FITB 150821C00027000 C 08/21/15 27.0 0.00 0.10
FITB 150821C00028000 C 08/21/15 28.0 0.00 0.09
FITB 150821P00009000 P 08/21/15 9.0 0.01 0.14
FITB 150821P00010000 P 08/21/15 10.0 0.01 0.14
FITB 150821P00011000 P 08/21/15 11.0 0.02 0.14
FITB 150821P00012000 P 08/21/15 12.0 0.03 0.15
FITB 150821P00013000 P 08/21/15 13.0 0.05 0.17
FITB 150821P00014000 P 08/21/15 14.0 0.09 0.20
FITB 150821P00015000 P 08/21/15 15.0 0.13 0.25
FITB 150821P00016000 P 08/21/15 16.0 0.21 0.28
FITB 150821P00017000 P 08/21/15 17.0 0.36 0.42
FITB 150821P00018000 P 08/21/15 18.0 0.59 0.65
FITB 150821P00019000 P 08/21/15 19.0 0.94 1.06
FITB 150821P00020000 P 08/21/15 20.0 1.45 1.61
FITB 150821P00021000 P 08/21/15 21.0 2.14 2.28
FITB 150821P00022000 P 08/21/15 22.0 2.95 3.15
FITB 150821P00023000 P 08/21/15 23.0 3.80 4.20
FITB 150821P00024000 P 08/21/15 24.0 4.75 5.10
FITB 150821P00025000 P 08/21/15 25.0 5.75 6.10
FITB 150821P00026000 P 08/21/15 26.0 6.70 7.10
FITB 150821P00027000 P 08/21/15 27.0 7.60 8.10
FITB 150821P00028000 P 08/21/15 28.0 8.60 9.10
FITB 160115C00005000 C 01/15/16 5.0 14.00 14.75
FITB 160115C00008000 C 01/15/16 8.0 10.85 12.20
FITB 160115C00010000 C 01/15/16 10.0 8.85 9.75
FITB 160115C00013000 C 01/15/16 13.0 6.20 6.55
FITB 160115C00015000 C 01/15/16 15.0 4.25 4.65
FITB 160115C00017000 C 01/15/16 17.0 2.75 2.93
FITB 160115C00020000 C 01/15/16 20.0 0.96 1.10
FITB 160115C00022000 C 01/15/16 22.0 0.40 0.49
FITB 160115C00025000 C 01/15/16 25.0 0.06 0.16
FITB 160115C00027000 C 01/15/16 27.0 0.01 0.16
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.13
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.12
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.07
FITB 160115P00008000 P 01/15/16 8.0 0.02 0.18
FITB 160115P00010000 P 01/15/16 10.0 0.05 0.20
FITB 160115P00013000 P 01/15/16 13.0 0.15 0.25
FITB 160115P00015000 P 01/15/16 15.0 0.32 0.42
FITB 160115P00017000 P 01/15/16 17.0 0.72 0.84
FITB 160115P00020000 P 01/15/16 20.0 1.96 2.20
FITB 160115P00022000 P 01/15/16 22.0 3.35 3.60
FITB 160115P00025000 P 01/15/16 25.0 5.90 6.40
FITB 160115P00027000 P 01/15/16 27.0 7.65 8.60
FITB 160115P00030000 P 01/15/16 30.0 10.45 11.55
FITB 160115P00035000 P 01/15/16 35.0 15.40 16.55
FITB 170120C00005000 C 01/20/17 5.0 13.90 15.00
FITB 170120C00008000 C 01/20/17 8.0 10.90 12.05
FITB 170120C00010000 C 01/20/17 10.0 8.90 9.85
FITB 170120C00013000 C 01/20/17 13.0 6.15 6.95
FITB 170120C00015000 C 01/20/17 15.0 4.50 4.85
FITB 170120C00017000 C 01/20/17 17.0 3.00 3.40
FITB 170120C00020000 C 01/20/17 20.0 1.51 1.83
FITB 170120C00022000 C 01/20/17 22.0 0.85 1.14
FITB 170120C00025000 C 01/20/17 25.0 0.31 0.58
FITB 170120C00027000 C 01/20/17 27.0 0.14 0.47
FITB 170120C00030000 C 01/20/17 30.0 0.03 0.25
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.25
FITB 170120P00005000 P 01/20/17 5.0 0.03 0.32
FITB 170120P00008000 P 01/20/17 8.0 0.09 0.25
FITB 170120P00010000 P 01/20/17 10.0 0.18 0.33
FITB 170120P00013000 P 01/20/17 13.0 0.44 0.60
FITB 170120P00015000 P 01/20/17 15.0 0.80 0.99
FITB 170120P00017000 P 01/20/17 17.0 1.37 1.62
FITB 170120P00020000 P 01/20/17 20.0 2.80 3.15
FITB 170120P00022000 P 01/20/17 22.0 4.05 4.60
FITB 170120P00025000 P 01/20/17 25.0 6.50 6.95
FITB 170120P00027000 P 01/20/17 27.0 8.15 8.80
FITB 170120P00030000 P 01/20/17 30.0 10.80 11.80
FITB 170120P00035000 P 01/20/17 35.0 15.65 16.65

OPRA data is delayed 15 minutes.