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 (2016-03-11)Premium Content

Fifth Third Bancorp (FITB)
As of May 3 2016 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 160520C00008000 C 05/20/16 8.0 9.75 10.40
FITB 160520C00009000 C 05/20/16 9.0 8.65 9.45
FITB 160520C00010000 C 05/20/16 10.0 7.70 8.40
FITB 160520C00011000 C 05/20/16 11.0 6.75 7.35
FITB 160520C00012000 C 05/20/16 12.0 5.70 6.35
FITB 160520C00013000 C 05/20/16 13.0 4.70 5.35
FITB 160520C00014000 C 05/20/16 14.0 3.75 4.35
FITB 160520C00015000 C 05/20/16 15.0 2.76 3.35
FITB 160520C00016000 C 05/20/16 16.0 1.78 2.33
FITB 160520C00017000 C 05/20/16 17.0 0.96 1.38
FITB 160520C00018000 C 05/20/16 18.0 0.37 0.39
FITB 160520C00019000 C 05/20/16 19.0 0.07 0.09
FITB 160520C00020000 C 05/20/16 20.0 0.00 0.02
FITB 160520C00021000 C 05/20/16 21.0 0.00 0.03
FITB 160520C00022000 C 05/20/16 22.0 0.00 0.05
FITB 160520C00023000 C 05/20/16 23.0 0.00 0.05
FITB 160520C00024000 C 05/20/16 24.0 0.00 0.05
FITB 160520C00025000 C 05/20/16 25.0 0.00 0.05
FITB 160520C00026000 C 05/20/16 26.0 0.00 0.05
FITB 160520C00027000 C 05/20/16 27.0 0.00 0.05
FITB 160520C00028000 C 05/20/16 28.0 0.00 0.05
FITB 160520C00029000 C 05/20/16 29.0 0.00 0.05
FITB 160520P00008000 P 05/20/16 8.0 0.00 0.05
FITB 160520P00009000 P 05/20/16 9.0 0.00 0.05
FITB 160520P00010000 P 05/20/16 10.0 0.00 0.05
FITB 160520P00011000 P 05/20/16 11.0 0.00 0.04
FITB 160520P00012000 P 05/20/16 12.0 0.00 0.03
FITB 160520P00013000 P 05/20/16 13.0 0.00 0.03
FITB 160520P00014000 P 05/20/16 14.0 0.00 0.04
FITB 160520P00015000 P 05/20/16 15.0 0.01 0.03
FITB 160520P00016000 P 05/20/16 16.0 0.04 0.06
FITB 160520P00017000 P 05/20/16 17.0 0.13 0.16
FITB 160520P00018000 P 05/20/16 18.0 0.47 0.50
FITB 160520P00019000 P 05/20/16 19.0 1.13 1.32
FITB 160520P00020000 P 05/20/16 20.0 1.75 2.26
FITB 160520P00021000 P 05/20/16 21.0 2.72 3.25
FITB 160520P00022000 P 05/20/16 22.0 3.70 4.30
FITB 160520P00023000 P 05/20/16 23.0 4.70 5.30
FITB 160520P00024000 P 05/20/16 24.0 5.70 6.25
FITB 160520P00025000 P 05/20/16 25.0 6.70 7.30
FITB 160520P00026000 P 05/20/16 26.0 7.40 8.35
FITB 160520P00027000 P 05/20/16 27.0 8.35 9.40
FITB 160520P00028000 P 05/20/16 28.0 9.50 10.55
FITB 160520P00029000 P 05/20/16 29.0 10.35 11.35
FITB 160617C00009000 C 06/17/16 9.0 8.55 9.65
FITB 160617C00010000 C 06/17/16 10.0 7.65 8.60
FITB 160617C00011000 C 06/17/16 11.0 6.65 7.35
FITB 160617C00012000 C 06/17/16 12.0 5.70 6.40
FITB 160617C00013000 C 06/17/16 13.0 4.75 5.40
FITB 160617C00014000 C 06/17/16 14.0 3.75 4.35
FITB 160617C00015000 C 06/17/16 15.0 2.83 3.45
FITB 160617C00016000 C 06/17/16 16.0 1.92 2.42
FITB 160617C00017000 C 06/17/16 17.0 1.17 1.47
FITB 160617C00018000 C 06/17/16 18.0 0.56 0.64
FITB 160617C00019000 C 06/17/16 19.0 0.23 0.25
FITB 160617C00020000 C 06/17/16 20.0 0.06 0.08
FITB 160617C00021000 C 06/17/16 21.0 0.01 0.03
FITB 160617C00022000 C 06/17/16 22.0 0.00 0.04
FITB 160617C00023000 C 06/17/16 23.0 0.00 0.03
FITB 160617C00024000 C 06/17/16 24.0 0.00 0.04
FITB 160617C00025000 C 06/17/16 25.0 0.00 0.05
FITB 160617C00026000 C 06/17/16 26.0 0.00 0.05
FITB 160617C00027000 C 06/17/16 27.0 0.00 0.04
FITB 160617P00009000 P 06/17/16 9.0 0.00 0.04
FITB 160617P00010000 P 06/17/16 10.0 0.00 0.05
FITB 160617P00011000 P 06/17/16 11.0 0.00 0.05
FITB 160617P00012000 P 06/17/16 12.0 0.00 0.03
FITB 160617P00013000 P 06/17/16 13.0 0.00 0.06
FITB 160617P00014000 P 06/17/16 14.0 0.03 0.07
FITB 160617P00015000 P 06/17/16 15.0 0.07 0.09
FITB 160617P00016000 P 06/17/16 16.0 0.16 0.17
FITB 160617P00017000 P 06/17/16 17.0 0.30 0.36
FITB 160617P00018000 P 06/17/16 18.0 0.69 0.73
FITB 160617P00019000 P 06/17/16 19.0 1.27 1.35
FITB 160617P00020000 P 06/17/16 20.0 1.91 2.32
FITB 160617P00021000 P 06/17/16 21.0 2.74 3.30
FITB 160617P00022000 P 06/17/16 22.0 3.65 4.25
FITB 160617P00023000 P 06/17/16 23.0 4.70 5.25
FITB 160617P00024000 P 06/17/16 24.0 5.70 6.35
FITB 160617P00025000 P 06/17/16 25.0 6.70 7.30
FITB 160617P00026000 P 06/17/16 26.0 7.40 8.35
FITB 160617P00027000 P 06/17/16 27.0 8.40 9.35
FITB 160819C00008000 C 08/19/16 8.0 9.75 10.55
FITB 160819C00009000 C 08/19/16 9.0 8.75 9.40
FITB 160819C00010000 C 08/19/16 10.0 7.70 8.40
FITB 160819C00011000 C 08/19/16 11.0 6.75 7.40
FITB 160819C00012000 C 08/19/16 12.0 5.80 6.40
FITB 160819C00013000 C 08/19/16 13.0 4.80 5.40
FITB 160819C00014000 C 08/19/16 14.0 3.85 4.45
FITB 160819C00015000 C 08/19/16 15.0 2.95 3.45
FITB 160819C00016000 C 08/19/16 16.0 2.19 2.43
FITB 160819C00017000 C 08/19/16 17.0 1.46 1.57
FITB 160819C00018000 C 08/19/16 18.0 0.84 0.95
FITB 160819C00019000 C 08/19/16 19.0 0.48 0.54
FITB 160819C00020000 C 08/19/16 20.0 0.22 0.28
FITB 160819C00021000 C 08/19/16 21.0 0.09 0.21
FITB 160819C00022000 C 08/19/16 22.0 0.01 0.08
FITB 160819C00023000 C 08/19/16 23.0 0.01 0.10
FITB 160819C00024000 C 08/19/16 24.0 0.00 0.07
FITB 160819C00025000 C 08/19/16 25.0 0.00 0.07
FITB 160819C00026000 C 08/19/16 26.0 0.00 0.07
FITB 160819C00027000 C 08/19/16 27.0 0.00 0.06
FITB 160819C00028000 C 08/19/16 28.0 0.00 0.06
FITB 160819C00029000 C 08/19/16 29.0 0.00 0.06
FITB 160819C00030000 C 08/19/16 30.0 0.00 0.06
FITB 160819P00008000 P 08/19/16 8.0 0.00 0.09
FITB 160819P00009000 P 08/19/16 9.0 0.00 0.10
FITB 160819P00010000 P 08/19/16 10.0 0.01 0.11
FITB 160819P00011000 P 08/19/16 11.0 0.02 0.12
FITB 160819P00012000 P 08/19/16 12.0 0.03 0.14
FITB 160819P00013000 P 08/19/16 13.0 0.05 0.16
FITB 160819P00014000 P 08/19/16 14.0 0.09 0.19
FITB 160819P00015000 P 08/19/16 15.0 0.24 0.30
FITB 160819P00016000 P 08/19/16 16.0 0.41 0.48
FITB 160819P00017000 P 08/19/16 17.0 0.68 0.76
FITB 160819P00018000 P 08/19/16 18.0 1.08 1.20
FITB 160819P00019000 P 08/19/16 19.0 1.66 1.84
FITB 160819P00020000 P 08/19/16 20.0 2.28 2.56
FITB 160819P00021000 P 08/19/16 21.0 2.91 3.50
FITB 160819P00022000 P 08/19/16 22.0 3.90 4.45
FITB 160819P00023000 P 08/19/16 23.0 4.85 5.45
FITB 160819P00024000 P 08/19/16 24.0 5.75 6.50
FITB 160819P00025000 P 08/19/16 25.0 6.75 7.45
FITB 160819P00026000 P 08/19/16 26.0 7.65 8.65
FITB 160819P00027000 P 08/19/16 27.0 8.45 10.05
FITB 160819P00028000 P 08/19/16 28.0 9.55 10.60
FITB 160819P00029000 P 08/19/16 29.0 10.45 11.65
FITB 160819P00030000 P 08/19/16 30.0 11.45 12.45
FITB 161118C00008000 C 11/18/16 8.0 9.70 10.60
FITB 161118C00009000 C 11/18/16 9.0 8.70 9.70
FITB 161118C00010000 C 11/18/16 10.0 7.70 8.60
FITB 161118C00011000 C 11/18/16 11.0 6.70 7.50
FITB 161118C00012000 C 11/18/16 12.0 5.75 6.55
FITB 161118C00013000 C 11/18/16 13.0 4.85 5.55
FITB 161118C00014000 C 11/18/16 14.0 3.95 4.65
FITB 161118C00015000 C 11/18/16 15.0 3.10 3.55
FITB 161118C00016000 C 11/18/16 16.0 2.41 2.54
FITB 161118C00017000 C 11/18/16 17.0 1.72 1.85
FITB 161118C00018000 C 11/18/16 18.0 1.13 1.29
FITB 161118C00019000 C 11/18/16 19.0 0.76 0.86
FITB 161118C00020000 C 11/18/16 20.0 0.44 0.56
FITB 161118C00021000 C 11/18/16 21.0 0.26 0.46
FITB 161118C00022000 C 11/18/16 22.0 0.14 0.24
FITB 161118C00023000 C 11/18/16 23.0 0.05 0.16
FITB 161118C00024000 C 11/18/16 24.0 0.01 0.09
FITB 161118C00025000 C 11/18/16 25.0 0.00 0.13
FITB 161118C00026000 C 11/18/16 26.0 0.00 0.11
FITB 161118P00008000 P 11/18/16 8.0 0.02 0.16
FITB 161118P00009000 P 11/18/16 9.0 0.03 0.18
FITB 161118P00010000 P 11/18/16 10.0 0.05 0.19
FITB 161118P00011000 P 11/18/16 11.0 0.07 0.22
FITB 161118P00012000 P 11/18/16 12.0 0.10 0.26
FITB 161118P00013000 P 11/18/16 13.0 0.22 0.32
FITB 161118P00014000 P 11/18/16 14.0 0.32 0.39
FITB 161118P00015000 P 11/18/16 15.0 0.49 0.57
FITB 161118P00016000 P 11/18/16 16.0 0.71 0.81
FITB 161118P00017000 P 11/18/16 17.0 1.06 1.14
FITB 161118P00018000 P 11/18/16 18.0 1.49 1.61
FITB 161118P00019000 P 11/18/16 19.0 2.06 2.20
FITB 161118P00020000 P 11/18/16 20.0 2.64 3.05
FITB 161118P00021000 P 11/18/16 21.0 3.25 3.75
FITB 161118P00022000 P 11/18/16 22.0 4.10 4.65
FITB 161118P00023000 P 11/18/16 23.0 4.95 5.60
FITB 161118P00024000 P 11/18/16 24.0 5.90 6.65
FITB 161118P00025000 P 11/18/16 25.0 6.60 7.60
FITB 161118P00026000 P 11/18/16 26.0 7.85 8.60
FITB 170120C00005000 C 01/20/17 5.0 12.50 13.35
FITB 170120C00008000 C 01/20/17 8.0 8.65 10.70
FITB 170120C00009000 C 01/20/17 9.0 8.65 9.70
FITB 170120C00010000 C 01/20/17 10.0 7.65 8.55
FITB 170120C00011000 C 01/20/17 11.0 6.60 7.40
FITB 170120C00012000 C 01/20/17 12.0 5.60 6.55
FITB 170120C00013000 C 01/20/17 13.0 4.70 5.50
FITB 170120C00014000 C 01/20/17 14.0 4.00 4.65
FITB 170120C00015000 C 01/20/17 15.0 3.20 3.80
FITB 170120C00016000 C 01/20/17 16.0 2.54 2.70
FITB 170120C00017000 C 01/20/17 17.0 1.90 2.02
FITB 170120C00018000 C 01/20/17 18.0 1.37 1.43
FITB 170120C00019000 C 01/20/17 19.0 0.94 1.00
FITB 170120C00020000 C 01/20/17 20.0 0.62 0.73
FITB 170120C00021000 C 01/20/17 21.0 0.38 0.47
FITB 170120C00022000 C 01/20/17 22.0 0.20 0.35
FITB 170120C00023000 C 01/20/17 23.0 0.07 0.19
FITB 170120C00024000 C 01/20/17 24.0 0.06 0.14
FITB 170120C00025000 C 01/20/17 25.0 0.01 0.12
FITB 170120C00026000 C 01/20/17 26.0 0.00 0.12
FITB 170120C00027000 C 01/20/17 27.0 0.00 0.13
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.12
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.10
FITB 170120P00005000 P 01/20/17 5.0 0.01 0.16
FITB 170120P00008000 P 01/20/17 8.0 0.04 0.20
FITB 170120P00009000 P 01/20/17 9.0 0.05 0.21
FITB 170120P00010000 P 01/20/17 10.0 0.07 0.24
FITB 170120P00011000 P 01/20/17 11.0 0.11 0.28
FITB 170120P00012000 P 01/20/17 12.0 0.15 0.34
FITB 170120P00013000 P 01/20/17 13.0 0.31 0.37
FITB 170120P00014000 P 01/20/17 14.0 0.45 0.51
FITB 170120P00015000 P 01/20/17 15.0 0.65 0.73
FITB 170120P00016000 P 01/20/17 16.0 0.91 0.99
FITB 170120P00017000 P 01/20/17 17.0 1.27 1.37
FITB 170120P00018000 P 01/20/17 18.0 1.74 1.87
FITB 170120P00019000 P 01/20/17 19.0 2.32 2.44
FITB 170120P00020000 P 01/20/17 20.0 3.00 3.20
FITB 170120P00021000 P 01/20/17 21.0 3.30 4.00
FITB 170120P00022000 P 01/20/17 22.0 4.10 4.85
FITB 170120P00023000 P 01/20/17 23.0 5.00 5.75
FITB 170120P00024000 P 01/20/17 24.0 5.90 6.70
FITB 170120P00025000 P 01/20/17 25.0 6.90 7.70
FITB 170120P00026000 P 01/20/17 26.0 7.85 8.75
FITB 170120P00027000 P 01/20/17 27.0 8.65 9.90
FITB 170120P00030000 P 01/20/17 30.0 11.85 12.65
FITB 170120P00035000 P 01/20/17 35.0 16.60 17.75
FITB 180119C00003000 C 01/19/18 3.0 14.55 15.45
FITB 180119C00005000 C 01/19/18 5.0 10.75 13.50
FITB 180119C00008000 C 01/19/18 8.0 9.30 10.50
FITB 180119C00010000 C 01/19/18 10.0 7.65 8.55
FITB 180119C00013000 C 01/19/18 13.0 5.10 5.95
FITB 180119C00015000 C 01/19/18 15.0 3.75 4.05
FITB 180119C00017000 C 01/19/18 17.0 2.61 2.93
FITB 180119C00020000 C 01/19/18 20.0 1.33 1.62
FITB 180119C00022000 C 01/19/18 22.0 0.82 1.10
FITB 180119C00025000 C 01/19/18 25.0 0.35 0.63
FITB 180119C00027000 C 01/19/18 27.0 0.10 0.54
FITB 180119C00030000 C 01/19/18 30.0 0.03 0.37
FITB 180119C00035000 C 01/19/18 35.0 0.00 0.26
FITB 180119P00003000 P 01/19/18 3.0 0.01 0.20
FITB 180119P00005000 P 01/19/18 5.0 0.04 0.33
FITB 180119P00008000 P 01/19/18 8.0 0.16 0.46
FITB 180119P00010000 P 01/19/18 10.0 0.30 0.63
FITB 180119P00013000 P 01/19/18 13.0 0.88 1.07
FITB 180119P00015000 P 01/19/18 15.0 1.46 1.65
FITB 180119P00017000 P 01/19/18 17.0 2.28 2.47
FITB 180119P00020000 P 01/19/18 20.0 4.00 4.30
FITB 180119P00022000 P 01/19/18 22.0 5.40 5.75
FITB 180119P00025000 P 01/19/18 25.0 7.30 8.30
FITB 180119P00027000 P 01/19/18 27.0 9.10 10.10
FITB 180119P00030000 P 01/19/18 30.0 11.90 13.50
FITB 180119P00035000 P 01/19/18 35.0 16.75 18.00

OPRA data is delayed 15 minutes.