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 (2015-03-13)Premium Content

Fifth Third Bancorp (FITB)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 150619C00010000 C 06/19/15 10.0 10.10 10.75
FITB 150619C00011000 C 06/19/15 11.0 8.95 9.70
FITB 150619C00012000 C 06/19/15 12.0 8.30 8.70
FITB 150619C00013000 C 06/19/15 13.0 7.35 7.60
FITB 150619C00014000 C 06/19/15 14.0 6.35 6.60
FITB 150619C00015000 C 06/19/15 15.0 5.35 5.60
FITB 150619C00016000 C 06/19/15 16.0 4.35 4.60
FITB 150619C00017000 C 06/19/15 17.0 3.35 3.60
FITB 150619C00018000 C 06/19/15 18.0 2.39 2.61
FITB 150619C00019000 C 06/19/15 19.0 1.52 1.61
FITB 150619C00020000 C 06/19/15 20.0 0.66 0.71
FITB 150619C00021000 C 06/19/15 21.0 0.14 0.15
FITB 150619C00022000 C 06/19/15 22.0 0.01 0.06
FITB 150619C00023000 C 06/19/15 23.0 0.00 0.03
FITB 150619C00024000 C 06/19/15 24.0 0.00 0.03
FITB 150619C00025000 C 06/19/15 25.0 0.00 0.02
FITB 150619C00026000 C 06/19/15 26.0 0.00 0.02
FITB 150619C00027000 C 06/19/15 27.0 0.00 0.02
FITB 150619C00028000 C 06/19/15 28.0 0.00 0.02
FITB 150619P00010000 P 06/19/15 10.0 0.00 0.02
FITB 150619P00011000 P 06/19/15 11.0 0.00 0.02
FITB 150619P00012000 P 06/19/15 12.0 0.00 0.02
FITB 150619P00013000 P 06/19/15 13.0 0.00 0.03
FITB 150619P00014000 P 06/19/15 14.0 0.00 0.04
FITB 150619P00015000 P 06/19/15 15.0 0.00 0.05
FITB 150619P00016000 P 06/19/15 16.0 0.00 0.01
FITB 150619P00017000 P 06/19/15 17.0 0.00 0.09
FITB 150619P00018000 P 06/19/15 18.0 0.01 0.06
FITB 150619P00019000 P 06/19/15 19.0 0.04 0.05
FITB 150619P00020000 P 06/19/15 20.0 0.15 0.19
FITB 150619P00021000 P 06/19/15 21.0 0.61 0.67
FITB 150619P00022000 P 06/19/15 22.0 1.43 1.66
FITB 150619P00023000 P 06/19/15 23.0 2.41 2.65
FITB 150619P00024000 P 06/19/15 24.0 3.40 3.65
FITB 150619P00025000 P 06/19/15 25.0 4.40 4.65
FITB 150619P00026000 P 06/19/15 26.0 5.40 5.70
FITB 150619P00027000 P 06/19/15 27.0 6.40 6.70
FITB 150619P00028000 P 06/19/15 28.0 7.20 7.90
FITB 150717C00012000 C 07/17/15 12.0 8.35 8.60
FITB 150717C00013000 C 07/17/15 13.0 7.35 7.60
FITB 150717C00014000 C 07/17/15 14.0 6.35 6.60
FITB 150717C00015000 C 07/17/15 15.0 5.35 5.60
FITB 150717C00016000 C 07/17/15 16.0 4.35 4.60
FITB 150717C00017000 C 07/17/15 17.0 3.35 3.65
FITB 150717C00018000 C 07/17/15 18.0 2.41 2.63
FITB 150717C00019000 C 07/17/15 19.0 1.58 1.66
FITB 150717C00020000 C 07/17/15 20.0 0.79 0.83
FITB 150717C00021000 C 07/17/15 21.0 0.27 0.30
FITB 150717C00022000 C 07/17/15 22.0 0.06 0.12
FITB 150717C00023000 C 07/17/15 23.0 0.01 0.08
FITB 150717C00024000 C 07/17/15 24.0 0.00 0.09
FITB 150717C00025000 C 07/17/15 25.0 0.00 0.08
FITB 150717C00026000 C 07/17/15 26.0 0.00 0.08
FITB 150717C00027000 C 07/17/15 27.0 0.00 0.08
FITB 150717C00028000 C 07/17/15 28.0 0.00 0.08
FITB 150717C00029000 C 07/17/15 29.0 0.00 0.08
FITB 150717C00030000 C 07/17/15 30.0 0.00 0.08
FITB 150717P00012000 P 07/17/15 12.0 0.00 0.09
FITB 150717P00013000 P 07/17/15 13.0 0.00 0.09
FITB 150717P00014000 P 07/17/15 14.0 0.00 0.09
FITB 150717P00015000 P 07/17/15 15.0 0.01 0.10
FITB 150717P00016000 P 07/17/15 16.0 0.02 0.10
FITB 150717P00017000 P 07/17/15 17.0 0.04 0.06
FITB 150717P00018000 P 07/17/15 18.0 0.07 0.09
FITB 150717P00019000 P 07/17/15 19.0 0.15 0.17
FITB 150717P00020000 P 07/17/15 20.0 0.37 0.40
FITB 150717P00021000 P 07/17/15 21.0 0.87 0.91
FITB 150717P00022000 P 07/17/15 22.0 1.64 1.72
FITB 150717P00023000 P 07/17/15 23.0 2.57 2.79
FITB 150717P00024000 P 07/17/15 24.0 3.55 3.80
FITB 150717P00025000 P 07/17/15 25.0 4.55 4.80
FITB 150717P00026000 P 07/17/15 26.0 5.50 5.80
FITB 150717P00027000 P 07/17/15 27.0 6.50 6.80
FITB 150717P00028000 P 07/17/15 28.0 7.50 7.80
FITB 150717P00029000 P 07/17/15 29.0 8.50 8.80
FITB 150717P00030000 P 07/17/15 30.0 9.50 9.80
FITB 150821C00009000 C 08/21/15 9.0 11.30 11.75
FITB 150821C00010000 C 08/21/15 10.0 10.30 11.80
FITB 150821C00011000 C 08/21/15 11.0 9.30 9.80
FITB 150821C00012000 C 08/21/15 12.0 8.30 8.70
FITB 150821C00013000 C 08/21/15 13.0 7.35 7.60
FITB 150821C00014000 C 08/21/15 14.0 6.35 6.60
FITB 150821C00015000 C 08/21/15 15.0 5.35 5.60
FITB 150821C00016000 C 08/21/15 16.0 4.35 4.65
FITB 150821C00017000 C 08/21/15 17.0 3.35 3.65
FITB 150821C00018000 C 08/21/15 18.0 2.51 2.65
FITB 150821C00019000 C 08/21/15 19.0 1.66 1.73
FITB 150821C00020000 C 08/21/15 20.0 0.92 0.97
FITB 150821C00021000 C 08/21/15 21.0 0.41 0.46
FITB 150821C00022000 C 08/21/15 22.0 0.15 0.18
FITB 150821C00023000 C 08/21/15 23.0 0.04 0.08
FITB 150821C00024000 C 08/21/15 24.0 0.01 0.10
FITB 150821C00025000 C 08/21/15 25.0 0.00 0.06
FITB 150821C00026000 C 08/21/15 26.0 0.00 0.04
FITB 150821C00027000 C 08/21/15 27.0 0.00 0.04
FITB 150821C00028000 C 08/21/15 28.0 0.00 0.04
FITB 150821P00009000 P 08/21/15 9.0 0.00 0.03
FITB 150821P00010000 P 08/21/15 10.0 0.00 0.05
FITB 150821P00011000 P 08/21/15 11.0 0.00 0.06
FITB 150821P00012000 P 08/21/15 12.0 0.00 0.07
FITB 150821P00013000 P 08/21/15 13.0 0.01 0.09
FITB 150821P00014000 P 08/21/15 14.0 0.02 0.11
FITB 150821P00015000 P 08/21/15 15.0 0.03 0.09
FITB 150821P00016000 P 08/21/15 16.0 0.03 0.06
FITB 150821P00017000 P 08/21/15 17.0 0.07 0.09
FITB 150821P00018000 P 08/21/15 18.0 0.12 0.14
FITB 150821P00019000 P 08/21/15 19.0 0.25 0.28
FITB 150821P00020000 P 08/21/15 20.0 0.53 0.56
FITB 150821P00021000 P 08/21/15 21.0 1.00 1.06
FITB 150821P00022000 P 08/21/15 22.0 1.73 1.80
FITB 150821P00023000 P 08/21/15 23.0 2.59 2.83
FITB 150821P00024000 P 08/21/15 24.0 3.55 3.85
FITB 150821P00025000 P 08/21/15 25.0 4.55 4.80
FITB 150821P00026000 P 08/21/15 26.0 5.50 5.90
FITB 150821P00027000 P 08/21/15 27.0 6.50 6.90
FITB 150821P00028000 P 08/21/15 28.0 7.45 8.40
FITB 151120C00010000 C 11/20/15 10.0 8.80 12.15
FITB 151120C00011000 C 11/20/15 11.0 9.25 9.65
FITB 151120C00012000 C 11/20/15 12.0 8.30 8.65
FITB 151120C00013000 C 11/20/15 13.0 7.30 7.60
FITB 151120C00014000 C 11/20/15 14.0 6.30 6.65
FITB 151120C00015000 C 11/20/15 15.0 5.30 5.65
FITB 151120C00016000 C 11/20/15 16.0 4.35 4.65
FITB 151120C00017000 C 11/20/15 17.0 3.50 3.70
FITB 151120C00018000 C 11/20/15 18.0 2.66 2.76
FITB 151120C00019000 C 11/20/15 19.0 1.85 1.94
FITB 151120C00020000 C 11/20/15 20.0 1.20 1.28
FITB 151120C00021000 C 11/20/15 21.0 0.71 0.77
FITB 151120C00022000 C 11/20/15 22.0 0.38 0.43
FITB 151120C00023000 C 11/20/15 23.0 0.18 0.23
FITB 151120C00024000 C 11/20/15 24.0 0.09 0.22
FITB 151120C00025000 C 11/20/15 25.0 0.03 0.12
FITB 151120C00026000 C 11/20/15 26.0 0.02 0.13
FITB 151120C00027000 C 11/20/15 27.0 0.00 0.10
FITB 151120C00028000 C 11/20/15 28.0 0.00 0.07
FITB 151120P00010000 P 11/20/15 10.0 0.02 0.09
FITB 151120P00011000 P 11/20/15 11.0 0.03 0.14
FITB 151120P00012000 P 11/20/15 12.0 0.04 0.16
FITB 151120P00013000 P 11/20/15 13.0 0.05 0.17
FITB 151120P00014000 P 11/20/15 14.0 0.08 0.19
FITB 151120P00015000 P 11/20/15 15.0 0.10 0.21
FITB 151120P00016000 P 11/20/15 16.0 0.14 0.25
FITB 151120P00017000 P 11/20/15 17.0 0.21 0.25
FITB 151120P00018000 P 11/20/15 18.0 0.33 0.38
FITB 151120P00019000 P 11/20/15 19.0 0.56 0.60
FITB 151120P00020000 P 11/20/15 20.0 0.90 0.95
FITB 151120P00021000 P 11/20/15 21.0 1.39 1.46
FITB 151120P00022000 P 11/20/15 22.0 2.07 2.14
FITB 151120P00023000 P 11/20/15 23.0 2.85 2.96
FITB 151120P00024000 P 11/20/15 24.0 3.70 4.05
FITB 151120P00025000 P 11/20/15 25.0 4.65 5.05
FITB 151120P00026000 P 11/20/15 26.0 5.65 5.95
FITB 151120P00027000 P 11/20/15 27.0 6.60 6.95
FITB 151120P00028000 P 11/20/15 28.0 7.60 7.95
FITB 160115C00005000 C 01/15/16 5.0 13.85 15.85
FITB 160115C00008000 C 01/15/16 8.0 11.65 13.20
FITB 160115C00010000 C 01/15/16 10.0 9.80 11.25
FITB 160115C00011000 C 01/15/16 11.0 9.25 9.65
FITB 160115C00012000 C 01/15/16 12.0 8.25 8.65
FITB 160115C00013000 C 01/15/16 13.0 7.30 7.65
FITB 160115C00014000 C 01/15/16 14.0 6.25 6.65
FITB 160115C00015000 C 01/15/16 15.0 5.30 5.65
FITB 160115C00016000 C 01/15/16 16.0 4.35 4.70
FITB 160115C00017000 C 01/15/16 17.0 3.60 3.70
FITB 160115C00018000 C 01/15/16 18.0 2.74 2.85
FITB 160115C00019000 C 01/15/16 19.0 1.98 2.06
FITB 160115C00020000 C 01/15/16 20.0 1.34 1.43
FITB 160115C00021000 C 01/15/16 21.0 0.85 0.93
FITB 160115C00022000 C 01/15/16 22.0 0.51 0.58
FITB 160115C00023000 C 01/15/16 23.0 0.28 0.35
FITB 160115C00024000 C 01/15/16 24.0 0.14 0.25
FITB 160115C00025000 C 01/15/16 25.0 0.07 0.24
FITB 160115C00026000 C 01/15/16 26.0 0.03 0.19
FITB 160115C00027000 C 01/15/16 27.0 0.01 0.16
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.07
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.04
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.04
FITB 160115P00008000 P 01/15/16 8.0 0.03 0.08
FITB 160115P00010000 P 01/15/16 10.0 0.04 0.16
FITB 160115P00011000 P 01/15/16 11.0 0.06 0.19
FITB 160115P00012000 P 01/15/16 12.0 0.08 0.20
FITB 160115P00013000 P 01/15/16 13.0 0.10 0.21
FITB 160115P00014000 P 01/15/16 14.0 0.12 0.24
FITB 160115P00015000 P 01/15/16 15.0 0.16 0.25
FITB 160115P00016000 P 01/15/16 16.0 0.22 0.28
FITB 160115P00017000 P 01/15/16 17.0 0.32 0.34
FITB 160115P00018000 P 01/15/16 18.0 0.49 0.55
FITB 160115P00019000 P 01/15/16 19.0 0.74 0.80
FITB 160115P00020000 P 01/15/16 20.0 1.12 1.18
FITB 160115P00021000 P 01/15/16 21.0 1.64 1.71
FITB 160115P00022000 P 01/15/16 22.0 2.28 2.39
FITB 160115P00023000 P 01/15/16 23.0 3.05 3.20
FITB 160115P00024000 P 01/15/16 24.0 3.90 4.10
FITB 160115P00025000 P 01/15/16 25.0 4.70 5.20
FITB 160115P00026000 P 01/15/16 26.0 5.70 6.15
FITB 160115P00027000 P 01/15/16 27.0 6.65 7.10
FITB 160115P00030000 P 01/15/16 30.0 9.65 10.35
FITB 160115P00035000 P 01/15/16 35.0 14.15 15.50
FITB 170120C00005000 C 01/20/17 5.0 13.05 16.15
FITB 170120C00008000 C 01/20/17 8.0 10.00 13.45
FITB 170120C00010000 C 01/20/17 10.0 8.05 11.35
FITB 170120C00013000 C 01/20/17 13.0 7.15 7.80
FITB 170120C00015000 C 01/20/17 15.0 5.60 5.75
FITB 170120C00017000 C 01/20/17 17.0 3.95 4.15
FITB 170120C00020000 C 01/20/17 20.0 2.07 2.27
FITB 170120C00022000 C 01/20/17 22.0 1.24 1.41
FITB 170120C00025000 C 01/20/17 25.0 0.51 0.60
FITB 170120C00027000 C 01/20/17 27.0 0.26 0.41
FITB 170120C00030000 C 01/20/17 30.0 0.08 0.25
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.22
FITB 170120P00005000 P 01/20/17 5.0 0.05 0.13
FITB 170120P00008000 P 01/20/17 8.0 0.13 0.25
FITB 170120P00010000 P 01/20/17 10.0 0.08 0.29
FITB 170120P00013000 P 01/20/17 13.0 0.29 0.44
FITB 170120P00015000 P 01/20/17 15.0 0.58 0.71
FITB 170120P00017000 P 01/20/17 17.0 1.00 1.10
FITB 170120P00020000 P 01/20/17 20.0 2.14 2.33
FITB 170120P00022000 P 01/20/17 22.0 3.30 3.50
FITB 170120P00025000 P 01/20/17 25.0 5.50 5.70
FITB 170120P00027000 P 01/20/17 27.0 7.25 7.45
FITB 170120P00030000 P 01/20/17 30.0 9.65 10.70
FITB 170120P00035000 P 01/20/17 35.0 14.55 16.20

OPRA data is delayed 15 minutes.