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 (2014-06-13)Premium Content

Fifth Third Bancorp (FITB)
As of Jul 29 2014 12:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 140816C00013000 C 08/16/14 13.0 7.80 8.05
FITB 140816C00014000 C 08/16/14 14.0 6.75 7.05
FITB 140816C00015000 C 08/16/14 15.0 5.80 6.05
FITB 140816C00016000 C 08/16/14 16.0 4.85 5.05
FITB 140816C00017000 C 08/16/14 17.0 3.75 4.05
FITB 140816C00018000 C 08/16/14 18.0 2.75 3.05
FITB 140816C00019000 C 08/16/14 19.0 1.81 2.03
FITB 140816C00020000 C 08/16/14 20.0 0.95 1.01
FITB 140816C00021000 C 08/16/14 21.0 0.25 0.28
FITB 140816C00022000 C 08/16/14 22.0 0.01 0.07
FITB 140816C00023000 C 08/16/14 23.0 0.00 0.03
FITB 140816C00024000 C 08/16/14 24.0 0.00 0.05
FITB 140816C00025000 C 08/16/14 25.0 0.00 0.03
FITB 140816C00026000 C 08/16/14 26.0 0.00 0.03
FITB 140816C00027000 C 08/16/14 27.0 0.00 0.03
FITB 140816C00028000 C 08/16/14 28.0 0.00 0.03
FITB 140816C00029000 C 08/16/14 29.0 0.00 0.03
FITB 140816P00013000 P 08/16/14 13.0 0.00 0.03
FITB 140816P00014000 P 08/16/14 14.0 0.00 0.03
FITB 140816P00015000 P 08/16/14 15.0 0.00 0.04
FITB 140816P00016000 P 08/16/14 16.0 0.00 0.05
FITB 140816P00017000 P 08/16/14 17.0 0.00 0.09
FITB 140816P00018000 P 08/16/14 18.0 0.00 0.11
FITB 140816P00019000 P 08/16/14 19.0 0.00 0.12
FITB 140816P00020000 P 08/16/14 20.0 0.02 0.11
FITB 140816P00021000 P 08/16/14 21.0 0.29 0.37
FITB 140816P00022000 P 08/16/14 22.0 1.03 1.24
FITB 140816P00023000 P 08/16/14 23.0 1.99 2.21
FITB 140816P00024000 P 08/16/14 24.0 2.95 3.25
FITB 140816P00025000 P 08/16/14 25.0 3.95 4.30
FITB 140816P00026000 P 08/16/14 26.0 4.95 5.25
FITB 140816P00027000 P 08/16/14 27.0 5.90 6.25
FITB 140816P00028000 P 08/16/14 28.0 6.90 7.30
FITB 140816P00029000 P 08/16/14 29.0 7.95 8.30
FITB 140920C00013000 C 09/20/14 13.0 7.75 8.10
FITB 140920C00014000 C 09/20/14 14.0 6.75 7.10
FITB 140920C00015000 C 09/20/14 15.0 5.75 6.10
FITB 140920C00016000 C 09/20/14 16.0 4.75 5.05
FITB 140920C00017000 C 09/20/14 17.0 3.75 4.10
FITB 140920C00018000 C 09/20/14 18.0 2.88 3.10
FITB 140920C00019000 C 09/20/14 19.0 1.90 2.09
FITB 140920C00020000 C 09/20/14 20.0 1.11 1.16
FITB 140920C00021000 C 09/20/14 21.0 0.44 0.48
FITB 140920C00022000 C 09/20/14 22.0 0.12 0.15
FITB 140920C00023000 C 09/20/14 23.0 0.01 0.13
FITB 140920C00024000 C 09/20/14 24.0 0.00 0.05
FITB 140920C00025000 C 09/20/14 25.0 0.00 0.07
FITB 140920C00026000 C 09/20/14 26.0 0.00 0.09
FITB 140920C00027000 C 09/20/14 27.0 0.00 0.07
FITB 140920C00028000 C 09/20/14 28.0 0.00 0.05
FITB 140920C00029000 C 09/20/14 29.0 0.00 0.03
FITB 140920P00013000 P 09/20/14 13.0 0.00 0.05
FITB 140920P00014000 P 09/20/14 14.0 0.00 0.08
FITB 140920P00015000 P 09/20/14 15.0 0.00 0.13
FITB 140920P00016000 P 09/20/14 16.0 0.00 0.14
FITB 140920P00017000 P 09/20/14 17.0 0.00 0.11
FITB 140920P00018000 P 09/20/14 18.0 0.02 0.14
FITB 140920P00019000 P 09/20/14 19.0 0.05 0.22
FITB 140920P00020000 P 09/20/14 20.0 0.18 0.23
FITB 140920P00021000 P 09/20/14 21.0 0.49 0.58
FITB 140920P00022000 P 09/20/14 22.0 1.16 1.26
FITB 140920P00023000 P 09/20/14 23.0 2.00 2.20
FITB 140920P00024000 P 09/20/14 24.0 2.95 3.25
FITB 140920P00025000 P 09/20/14 25.0 3.95 4.30
FITB 140920P00026000 P 09/20/14 26.0 4.95 5.20
FITB 140920P00027000 P 09/20/14 27.0 5.95 6.20
FITB 140920P00028000 P 09/20/14 28.0 6.95 7.20
FITB 140920P00029000 P 09/20/14 29.0 7.95 8.20
FITB 141122C00014000 C 11/22/14 14.0 6.80 7.15
FITB 141122C00015000 C 11/22/14 15.0 5.75 6.15
FITB 141122C00016000 C 11/22/14 16.0 4.75 5.10
FITB 141122C00017000 C 11/22/14 17.0 3.80 4.10
FITB 141122C00018000 C 11/22/14 18.0 2.81 3.15
FITB 141122C00019000 C 11/22/14 19.0 2.05 2.19
FITB 141122C00020000 C 11/22/14 20.0 1.30 1.35
FITB 141122C00021000 C 11/22/14 21.0 0.68 0.74
FITB 141122C00022000 C 11/22/14 22.0 0.33 0.37
FITB 141122C00023000 C 11/22/14 23.0 0.10 0.22
FITB 141122C00024000 C 11/22/14 24.0 0.03 0.24
FITB 141122C00025000 C 11/22/14 25.0 0.01 0.09
FITB 141122C00026000 C 11/22/14 26.0 0.01 0.18
FITB 141122C00027000 C 11/22/14 27.0 0.00 0.16
FITB 141122C00028000 C 11/22/14 28.0 0.00 0.09
FITB 141122C00029000 C 11/22/14 29.0 0.00 0.13
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.11
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.09
FITB 141122P00014000 P 11/22/14 14.0 0.00 0.14
FITB 141122P00015000 P 11/22/14 15.0 0.01 0.14
FITB 141122P00016000 P 11/22/14 16.0 0.03 0.14
FITB 141122P00017000 P 11/22/14 17.0 0.04 0.17
FITB 141122P00018000 P 11/22/14 18.0 0.11 0.21
FITB 141122P00019000 P 11/22/14 19.0 0.25 0.30
FITB 141122P00020000 P 11/22/14 20.0 0.49 0.54
FITB 141122P00021000 P 11/22/14 21.0 0.87 0.96
FITB 141122P00022000 P 11/22/14 22.0 1.53 1.61
FITB 141122P00023000 P 11/22/14 23.0 2.28 2.44
FITB 141122P00024000 P 11/22/14 24.0 3.15 3.45
FITB 141122P00025000 P 11/22/14 25.0 4.15 4.40
FITB 141122P00026000 P 11/22/14 26.0 5.10 5.40
FITB 141122P00027000 P 11/22/14 27.0 6.05 6.40
FITB 141122P00028000 P 11/22/14 28.0 7.05 7.40
FITB 141122P00029000 P 11/22/14 29.0 8.05 8.40
FITB 141122P00030000 P 11/22/14 30.0 9.05 9.40
FITB 141122P00031000 P 11/22/14 31.0 8.55 11.60
FITB 150117C00005000 C 01/17/15 5.0 14.30 17.55
FITB 150117C00008000 C 01/17/15 8.0 11.30 14.55
FITB 150117C00010000 C 01/17/15 10.0 10.55 11.25
FITB 150117C00011000 C 01/17/15 11.0 9.75 10.10
FITB 150117C00013000 C 01/17/15 13.0 7.80 8.15
FITB 150117C00014000 C 01/17/15 14.0 6.75 7.15
FITB 150117C00015000 C 01/17/15 15.0 5.80 6.15
FITB 150117C00016000 C 01/17/15 16.0 4.80 5.10
FITB 150117C00017000 C 01/17/15 17.0 3.90 4.10
FITB 150117C00018000 C 01/17/15 18.0 2.90 3.20
FITB 150117C00019000 C 01/17/15 19.0 2.16 2.29
FITB 150117C00020000 C 01/17/15 20.0 1.46 1.56
FITB 150117C00021000 C 01/17/15 21.0 0.85 0.97
FITB 150117C00022000 C 01/17/15 22.0 0.47 0.51
FITB 150117C00023000 C 01/17/15 23.0 0.23 0.32
FITB 150117C00024000 C 01/17/15 24.0 0.08 0.25
FITB 150117C00025000 C 01/17/15 25.0 0.05 0.17
FITB 150117C00026000 C 01/17/15 26.0 0.02 0.25
FITB 150117C00027000 C 01/17/15 27.0 0.01 0.14
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.18
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.16
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.14
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.03
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.06
FITB 150117P00010000 P 01/17/15 10.0 0.02 0.11
FITB 150117P00011000 P 01/17/15 11.0 0.00 0.16
FITB 150117P00013000 P 01/17/15 13.0 0.01 0.25
FITB 150117P00014000 P 01/17/15 14.0 0.02 0.25
FITB 150117P00015000 P 01/17/15 15.0 0.04 0.15
FITB 150117P00016000 P 01/17/15 16.0 0.08 0.25
FITB 150117P00017000 P 01/17/15 17.0 0.13 0.27
FITB 150117P00018000 P 01/17/15 18.0 0.23 0.35
FITB 150117P00019000 P 01/17/15 19.0 0.41 0.48
FITB 150117P00020000 P 01/17/15 20.0 0.70 0.81
FITB 150117P00021000 P 01/17/15 21.0 1.17 1.23
FITB 150117P00022000 P 01/17/15 22.0 1.78 1.85
FITB 150117P00023000 P 01/17/15 23.0 2.55 2.65
FITB 150117P00024000 P 01/17/15 24.0 3.35 3.55
FITB 150117P00025000 P 01/17/15 25.0 4.30 4.55
FITB 150117P00026000 P 01/17/15 26.0 5.20 5.55
FITB 150117P00027000 P 01/17/15 27.0 6.15 6.55
FITB 150117P00028000 P 01/17/15 28.0 7.15 7.55
FITB 150117P00029000 P 01/17/15 29.0 8.15 8.50
FITB 150117P00030000 P 01/17/15 30.0 9.15 9.55
FITB 150220C00013000 C 02/20/15 13.0 7.70 8.10
FITB 150220C00014000 C 02/20/15 14.0 6.70 7.15
FITB 150220C00015000 C 02/20/15 15.0 5.70 6.15
FITB 150220C00016000 C 02/20/15 16.0 4.80 5.10
FITB 150220C00017000 C 02/20/15 17.0 3.80 4.15
FITB 150220C00018000 C 02/20/15 18.0 2.96 3.25
FITB 150220C00019000 C 02/20/15 19.0 2.22 2.40
FITB 150220C00020000 C 02/20/15 20.0 1.50 1.67
FITB 150220C00021000 C 02/20/15 21.0 0.99 1.06
FITB 150220C00022000 C 02/20/15 22.0 0.53 0.69
FITB 150220C00023000 C 02/20/15 23.0 0.29 0.43
FITB 150220C00024000 C 02/20/15 24.0 0.14 0.27
FITB 150220C00025000 C 02/20/15 25.0 0.06 0.20
FITB 150220C00026000 C 02/20/15 26.0 0.02 0.15
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.10
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.09
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.11
FITB 150220P00013000 P 02/20/15 13.0 0.00 0.19
FITB 150220P00014000 P 02/20/15 14.0 0.02 0.19
FITB 150220P00015000 P 02/20/15 15.0 0.05 0.22
FITB 150220P00016000 P 02/20/15 16.0 0.08 0.25
FITB 150220P00017000 P 02/20/15 17.0 0.16 0.31
FITB 150220P00018000 P 02/20/15 18.0 0.28 0.43
FITB 150220P00019000 P 02/20/15 19.0 0.49 0.63
FITB 150220P00020000 P 02/20/15 20.0 0.78 0.93
FITB 150220P00021000 P 02/20/15 21.0 1.27 1.37
FITB 150220P00022000 P 02/20/15 22.0 1.84 1.99
FITB 150220P00023000 P 02/20/15 23.0 2.58 2.76
FITB 150220P00024000 P 02/20/15 24.0 3.40 3.60
FITB 150220P00025000 P 02/20/15 25.0 4.30 4.60
FITB 150220P00026000 P 02/20/15 26.0 5.20 5.65
FITB 150220P00027000 P 02/20/15 27.0 6.15 6.60
FITB 150220P00028000 P 02/20/15 28.0 7.15 7.60
FITB 150220P00029000 P 02/20/15 29.0 8.15 8.55
FITB 160115C00005000 C 01/15/16 5.0 13.50 16.60
FITB 160115C00008000 C 01/15/16 8.0 10.50 15.30
FITB 160115C00010000 C 01/15/16 10.0 8.50 13.30
FITB 160115C00013000 C 01/15/16 13.0 7.45 8.75
FITB 160115C00015000 C 01/15/16 15.0 5.55 6.45
FITB 160115C00017000 C 01/15/16 17.0 3.95 4.60
FITB 160115C00020000 C 01/15/16 20.0 2.15 2.45
FITB 160115C00022000 C 01/15/16 22.0 1.33 1.55
FITB 160115C00025000 C 01/15/16 25.0 0.55 0.77
FITB 160115C00027000 C 01/15/16 27.0 0.30 0.51
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.50
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.27
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.08
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.27
FITB 160115P00010000 P 01/15/16 10.0 0.00 0.41
FITB 160115P00013000 P 01/15/16 13.0 0.20 0.50
FITB 160115P00015000 P 01/15/16 15.0 0.38 0.47
FITB 160115P00017000 P 01/15/16 17.0 0.65 1.06
FITB 160115P00020000 P 01/15/16 20.0 1.73 2.00
FITB 160115P00022000 P 01/15/16 22.0 2.70 3.30
FITB 160115P00025000 P 01/15/16 25.0 4.95 5.50
FITB 160115P00027000 P 01/15/16 27.0 6.55 7.35
FITB 160115P00030000 P 01/15/16 30.0 9.35 10.20
FITB 160115P00035000 P 01/15/16 35.0 12.30 17.00

OPRA data is delayed 15 minutes.