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 (2016-12-09)Premium Content

Fifth Third Bancorp (FITB)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 170120C00005000 C 01/20/17 5.0 20.75 22.00
FITB 170120C00008000 C 01/20/17 8.0 16.60 18.90
FITB 170120C00009000 C 01/20/17 9.0 15.20 19.05
FITB 170120C00010000 C 01/20/17 10.0 14.20 17.75
FITB 170120C00011000 C 01/20/17 11.0 13.20 17.05
FITB 170120C00012000 C 01/20/17 12.0 12.50 14.65
FITB 170120C00013000 C 01/20/17 13.0 11.50 13.65
FITB 170120C00014000 C 01/20/17 14.0 9.90 14.05
FITB 170120C00015000 C 01/20/17 15.0 11.10 11.50
FITB 170120C00016000 C 01/20/17 16.0 8.70 10.75
FITB 170120C00017000 C 01/20/17 17.0 9.10 9.70
FITB 170120C00018000 C 01/20/17 18.0 6.75 8.75
FITB 170120C00019000 C 01/20/17 19.0 6.75 7.60
FITB 170120C00020000 C 01/20/17 20.0 5.85 6.45
FITB 170120C00021000 C 01/20/17 21.0 4.75 5.75
FITB 170120C00022000 C 01/20/17 22.0 3.75 4.50
FITB 170120C00023000 C 01/20/17 23.0 2.82 3.45
FITB 170120C00024000 C 01/20/17 24.0 1.85 2.41
FITB 170120C00025000 C 01/20/17 25.0 1.04 1.40
FITB 170120C00026000 C 01/20/17 26.0 0.37 0.45
FITB 170120C00027000 C 01/20/17 27.0 0.02 0.06
FITB 170120C00028000 C 01/20/17 28.0 0.00 0.05
FITB 170120C00029000 C 01/20/17 29.0 0.00 0.04
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.05
FITB 170120C00031000 C 01/20/17 31.0 0.00 0.11
FITB 170120C00032000 C 01/20/17 32.0 0.00 0.35
FITB 170120C00033000 C 01/20/17 33.0 0.00 0.33
FITB 170120C00034000 C 01/20/17 34.0 0.00 0.34
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.06
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.06
FITB 170120P00008000 P 01/20/17 8.0 0.00 0.06
FITB 170120P00009000 P 01/20/17 9.0 0.00 0.02
FITB 170120P00010000 P 01/20/17 10.0 0.00 0.01
FITB 170120P00011000 P 01/20/17 11.0 0.00 0.12
FITB 170120P00012000 P 01/20/17 12.0 0.00 0.06
FITB 170120P00013000 P 01/20/17 13.0 0.00 0.03
FITB 170120P00014000 P 01/20/17 14.0 0.00 0.06
FITB 170120P00015000 P 01/20/17 15.0 0.00 0.13
FITB 170120P00016000 P 01/20/17 16.0 0.00 0.05
FITB 170120P00017000 P 01/20/17 17.0 0.00 0.03
FITB 170120P00018000 P 01/20/17 18.0 0.00 0.03
FITB 170120P00019000 P 01/20/17 19.0 0.00 0.05
FITB 170120P00020000 P 01/20/17 20.0 0.00 0.04
FITB 170120P00021000 P 01/20/17 21.0 0.00 0.24
FITB 170120P00022000 P 01/20/17 22.0 0.00 0.24
FITB 170120P00023000 P 01/20/17 23.0 0.00 0.08
FITB 170120P00024000 P 01/20/17 24.0 0.00 0.03
FITB 170120P00025000 P 01/20/17 25.0 0.01 0.06
FITB 170120P00026000 P 01/20/17 26.0 0.07 0.12
FITB 170120P00027000 P 01/20/17 27.0 0.63 0.91
FITB 170120P00028000 P 01/20/17 28.0 1.60 1.89
FITB 170120P00029000 P 01/20/17 29.0 1.75 3.20
FITB 170120P00030000 P 01/20/17 30.0 3.35 4.20
FITB 170120P00031000 P 01/20/17 31.0 4.40 5.20
FITB 170120P00032000 P 01/20/17 32.0 3.95 7.60
FITB 170120P00033000 P 01/20/17 33.0 4.95 8.65
FITB 170120P00034000 P 01/20/17 34.0 7.55 9.00
FITB 170120P00035000 P 01/20/17 35.0 8.30 9.15
FITB 170217C00008000 C 02/17/17 8.0 17.80 18.90
FITB 170217C00009000 C 02/17/17 9.0 14.90 19.20
FITB 170217C00010000 C 02/17/17 10.0 14.20 18.05
FITB 170217C00011000 C 02/17/17 11.0 13.20 17.05
FITB 170217C00012000 C 02/17/17 12.0 12.20 16.05
FITB 170217C00013000 C 02/17/17 13.0 11.20 15.05
FITB 170217C00014000 C 02/17/17 14.0 9.90 14.10
FITB 170217C00015000 C 02/17/17 15.0 8.90 13.10
FITB 170217C00016000 C 02/17/17 16.0 7.90 12.10
FITB 170217C00017000 C 02/17/17 17.0 6.95 11.10
FITB 170217C00018000 C 02/17/17 18.0 6.25 9.70
FITB 170217C00019000 C 02/17/17 19.0 5.70 9.10
FITB 170217C00020000 C 02/17/17 20.0 5.85 6.50
FITB 170217C00021000 C 02/17/17 21.0 3.20 6.70
FITB 170217C00022000 C 02/17/17 22.0 4.00 4.50
FITB 170217C00023000 C 02/17/17 23.0 3.10 3.55
FITB 170217C00024000 C 02/17/17 24.0 2.45 2.60
FITB 170217C00025000 C 02/17/17 25.0 1.71 1.79
FITB 170217C00026000 C 02/17/17 26.0 1.04 1.10
FITB 170217C00027000 C 02/17/17 27.0 0.56 0.63
FITB 170217C00028000 C 02/17/17 28.0 0.27 0.30
FITB 170217C00029000 C 02/17/17 29.0 0.08 0.19
FITB 170217C00030000 C 02/17/17 30.0 0.01 0.22
FITB 170217C00031000 C 02/17/17 31.0 0.01 0.06
FITB 170217C00032000 C 02/17/17 32.0 0.00 0.05
FITB 170217C00033000 C 02/17/17 33.0 0.00 0.03
FITB 170217C00034000 C 02/17/17 34.0 0.00 0.04
FITB 170217P00008000 P 02/17/17 8.0 0.00 0.02
FITB 170217P00009000 P 02/17/17 9.0 0.00 0.02
FITB 170217P00010000 P 02/17/17 10.0 0.00 0.02
FITB 170217P00011000 P 02/17/17 11.0 0.00 0.03
FITB 170217P00012000 P 02/17/17 12.0 0.00 0.04
FITB 170217P00013000 P 02/17/17 13.0 0.00 0.02
FITB 170217P00014000 P 02/17/17 14.0 0.00 0.03
FITB 170217P00015000 P 02/17/17 15.0 0.00 0.06
FITB 170217P00016000 P 02/17/17 16.0 0.00 0.04
FITB 170217P00017000 P 02/17/17 17.0 0.00 0.08
FITB 170217P00018000 P 02/17/17 18.0 0.00 0.07
FITB 170217P00019000 P 02/17/17 19.0 0.01 0.03
FITB 170217P00020000 P 02/17/17 20.0 0.01 0.11
FITB 170217P00021000 P 02/17/17 21.0 0.02 0.12
FITB 170217P00022000 P 02/17/17 22.0 0.03 0.14
FITB 170217P00023000 P 02/17/17 23.0 0.08 0.14
FITB 170217P00024000 P 02/17/17 24.0 0.22 0.25
FITB 170217P00025000 P 02/17/17 25.0 0.39 0.46
FITB 170217P00026000 P 02/17/17 26.0 0.71 0.79
FITB 170217P00027000 P 02/17/17 27.0 1.21 1.30
FITB 170217P00028000 P 02/17/17 28.0 1.90 2.00
FITB 170217P00029000 P 02/17/17 29.0 2.72 2.98
FITB 170217P00030000 P 02/17/17 30.0 3.65 4.35
FITB 170217P00031000 P 02/17/17 31.0 4.60 5.30
FITB 170217P00032000 P 02/17/17 32.0 3.95 6.55
FITB 170217P00033000 P 02/17/17 33.0 6.55 7.25
FITB 170217P00034000 P 02/17/17 34.0 7.55 8.20
FITB 170519C00012000 C 05/19/17 12.0 13.80 14.90
FITB 170519C00013000 C 05/19/17 13.0 10.90 14.70
FITB 170519C00014000 C 05/19/17 14.0 11.35 12.65
FITB 170519C00015000 C 05/19/17 15.0 10.75 11.55
FITB 170519C00016000 C 05/19/17 16.0 9.80 10.55
FITB 170519C00017000 C 05/19/17 17.0 8.90 9.55
FITB 170519C00018000 C 05/19/17 18.0 7.70 8.65
FITB 170519C00019000 C 05/19/17 19.0 6.95 7.55
FITB 170519C00020000 C 05/19/17 20.0 6.00 6.60
FITB 170519C00021000 C 05/19/17 21.0 5.15 5.65
FITB 170519C00022000 C 05/19/17 22.0 4.45 4.80
FITB 170519C00023000 C 05/19/17 23.0 3.70 3.95
FITB 170519C00024000 C 05/19/17 24.0 2.98 3.10
FITB 170519C00025000 C 05/19/17 25.0 2.29 2.37
FITB 170519C00026000 C 05/19/17 26.0 1.69 1.79
FITB 170519C00027000 C 05/19/17 27.0 1.20 1.29
FITB 170519C00028000 C 05/19/17 28.0 0.83 0.91
FITB 170519C00029000 C 05/19/17 29.0 0.56 0.63
FITB 170519C00030000 C 05/19/17 30.0 0.40 0.41
FITB 170519C00031000 C 05/19/17 31.0 0.18 0.28
FITB 170519C00032000 C 05/19/17 32.0 0.10 0.18
FITB 170519C00033000 C 05/19/17 33.0 0.05 0.21
FITB 170519C00034000 C 05/19/17 34.0 0.02 0.22
FITB 170519C00035000 C 05/19/17 35.0 0.00 0.15
FITB 170519P00012000 P 05/19/17 12.0 0.00 0.08
FITB 170519P00013000 P 05/19/17 13.0 0.00 0.09
FITB 170519P00014000 P 05/19/17 14.0 0.01 0.10
FITB 170519P00015000 P 05/19/17 15.0 0.02 0.11
FITB 170519P00016000 P 05/19/17 16.0 0.02 0.14
FITB 170519P00017000 P 05/19/17 17.0 0.05 0.17
FITB 170519P00018000 P 05/19/17 18.0 0.07 0.24
FITB 170519P00019000 P 05/19/17 19.0 0.10 0.24
FITB 170519P00020000 P 05/19/17 20.0 0.14 0.20
FITB 170519P00021000 P 05/19/17 21.0 0.21 0.28
FITB 170519P00022000 P 05/19/17 22.0 0.33 0.39
FITB 170519P00023000 P 05/19/17 23.0 0.49 0.54
FITB 170519P00024000 P 05/19/17 24.0 0.72 0.77
FITB 170519P00025000 P 05/19/17 25.0 1.03 1.09
FITB 170519P00026000 P 05/19/17 26.0 1.44 1.56
FITB 170519P00027000 P 05/19/17 27.0 1.93 2.02
FITB 170519P00028000 P 05/19/17 28.0 2.56 2.79
FITB 170519P00029000 P 05/19/17 29.0 3.20 3.45
FITB 170519P00030000 P 05/19/17 30.0 4.00 4.20
FITB 170519P00031000 P 05/19/17 31.0 4.90 5.25
FITB 170519P00032000 P 05/19/17 32.0 5.75 6.40
FITB 170519P00033000 P 05/19/17 33.0 6.65 7.40
FITB 170519P00034000 P 05/19/17 34.0 6.55 9.80
FITB 170519P00035000 P 05/19/17 35.0 8.60 9.30
FITB 170818C00016000 C 08/18/17 16.0 9.85 10.60
FITB 170818C00017000 C 08/18/17 17.0 8.80 9.65
FITB 170818C00018000 C 08/18/17 18.0 7.90 8.65
FITB 170818C00019000 C 08/18/17 19.0 7.10 7.70
FITB 170818C00020000 C 08/18/17 20.0 6.40 6.80
FITB 170818C00021000 C 08/18/17 21.0 5.65 5.90
FITB 170818C00022000 C 08/18/17 22.0 4.70 5.05
FITB 170818C00023000 C 08/18/17 23.0 4.00 4.45
FITB 170818C00024000 C 08/18/17 24.0 3.30 3.55
FITB 170818C00025000 C 08/18/17 25.0 2.69 2.89
FITB 170818C00026000 C 08/18/17 26.0 2.12 2.31
FITB 170818C00027000 C 08/18/17 27.0 1.67 1.80
FITB 170818C00028000 C 08/18/17 28.0 1.22 1.38
FITB 170818C00029000 C 08/18/17 29.0 0.92 1.05
FITB 170818C00030000 C 08/18/17 30.0 0.64 0.77
FITB 170818C00031000 C 08/18/17 31.0 0.45 0.56
FITB 170818C00032000 C 08/18/17 32.0 0.31 0.41
FITB 170818C00033000 C 08/18/17 33.0 0.21 0.29
FITB 170818C00034000 C 08/18/17 34.0 0.13 0.24
FITB 170818C00035000 C 08/18/17 35.0 0.08 0.21
FITB 170818C00036000 C 08/18/17 36.0 0.05 0.23
FITB 170818C00037000 C 08/18/17 37.0 0.01 0.21
FITB 170818P00016000 P 08/18/17 16.0 0.12 0.25
FITB 170818P00017000 P 08/18/17 17.0 0.16 0.26
FITB 170818P00018000 P 08/18/17 18.0 0.19 0.31
FITB 170818P00019000 P 08/18/17 19.0 0.28 0.37
FITB 170818P00020000 P 08/18/17 20.0 0.36 0.45
FITB 170818P00021000 P 08/18/17 21.0 0.48 0.59
FITB 170818P00022000 P 08/18/17 22.0 0.67 0.77
FITB 170818P00023000 P 08/18/17 23.0 0.90 1.00
FITB 170818P00024000 P 08/18/17 24.0 1.20 1.27
FITB 170818P00025000 P 08/18/17 25.0 1.56 1.63
FITB 170818P00026000 P 08/18/17 26.0 1.98 2.09
FITB 170818P00027000 P 08/18/17 27.0 2.48 2.68
FITB 170818P00028000 P 08/18/17 28.0 3.00 3.25
FITB 170818P00029000 P 08/18/17 29.0 3.65 3.85
FITB 170818P00030000 P 08/18/17 30.0 4.35 4.70
FITB 170818P00031000 P 08/18/17 31.0 5.15 5.55
FITB 170818P00032000 P 08/18/17 32.0 6.00 6.40
FITB 170818P00033000 P 08/18/17 33.0 6.90 7.35
FITB 170818P00034000 P 08/18/17 34.0 7.80 8.55
FITB 170818P00035000 P 08/18/17 35.0 8.70 9.50
FITB 170818P00036000 P 08/18/17 36.0 8.75 10.40
FITB 170818P00037000 P 08/18/17 37.0 10.60 11.45
FITB 180119C00003000 C 01/19/18 3.0 22.75 23.70
FITB 180119C00005000 C 01/19/18 5.0 18.95 23.50
FITB 180119C00008000 C 01/19/18 8.0 15.90 20.40
FITB 180119C00010000 C 01/19/18 10.0 15.75 16.55
FITB 180119C00013000 C 01/19/18 13.0 12.80 13.60
FITB 180119C00015000 C 01/19/18 15.0 10.85 11.70
FITB 180119C00017000 C 01/19/18 17.0 9.35 9.80
FITB 180119C00020000 C 01/19/18 20.0 6.75 7.15
FITB 180119C00022000 C 01/19/18 22.0 5.20 5.55
FITB 180119C00025000 C 01/19/18 25.0 3.25 3.55
FITB 180119C00027000 C 01/19/18 27.0 2.44 2.55
FITB 180119C00030000 C 01/19/18 30.0 1.29 1.41
FITB 180119C00035000 C 01/19/18 35.0 0.36 0.49
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.11
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.14
FITB 180119P00008000 P 01/19/18 8.0 0.05 0.18
FITB 180119P00010000 P 01/19/18 10.0 0.07 0.25
FITB 180119P00013000 P 01/19/18 13.0 0.14 0.37
FITB 180119P00015000 P 01/19/18 15.0 0.24 0.48
FITB 180119P00017000 P 01/19/18 17.0 0.41 0.54
FITB 180119P00020000 P 01/19/18 20.0 0.88 0.98
FITB 180119P00022000 P 01/19/18 22.0 1.34 1.45
FITB 180119P00025000 P 01/19/18 25.0 2.29 2.49
FITB 180119P00027000 P 01/19/18 27.0 3.25 3.50
FITB 180119P00030000 P 01/19/18 30.0 5.05 5.40
FITB 180119P00035000 P 01/19/18 35.0 9.05 9.65
FITB 190118C00003000 C 01/18/19 3.0 22.65 23.55
FITB 190118C00005000 C 01/18/19 5.0 18.80 23.40
FITB 190118C00008000 C 01/18/19 8.0 15.90 20.45
FITB 190118C00010000 C 01/18/19 10.0 13.90 17.80
FITB 190118C00013000 C 01/18/19 13.0 11.05 15.60
FITB 190118C00015000 C 01/18/19 15.0 10.95 11.90
FITB 190118C00017000 C 01/18/19 17.0 9.55 10.10
FITB 190118C00020000 C 01/18/19 20.0 7.20 7.75
FITB 190118C00022000 C 01/18/19 22.0 5.85 6.35
FITB 190118C00025000 C 01/18/19 25.0 4.10 4.85
FITB 190118C00027000 C 01/18/19 27.0 3.15 3.65
FITB 190118C00030000 C 01/18/19 30.0 2.19 2.58
FITB 190118C00032000 C 01/18/19 32.0 1.55 2.05
FITB 190118C00035000 C 01/18/19 35.0 0.98 1.40
FITB 190118C00040000 C 01/18/19 40.0 0.23 0.69
FITB 190118P00003000 P 01/18/19 3.0 0.00 0.19
FITB 190118P00005000 P 01/18/19 5.0 0.07 0.24
FITB 190118P00008000 P 01/18/19 8.0 0.08 0.41
FITB 190118P00010000 P 01/18/19 10.0 0.17 0.54
FITB 190118P00013000 P 01/18/19 13.0 0.41 0.74
FITB 190118P00015000 P 01/18/19 15.0 0.63 1.01
FITB 190118P00017000 P 01/18/19 17.0 0.91 1.30
FITB 190118P00020000 P 01/18/19 20.0 1.59 1.90
FITB 190118P00022000 P 01/18/19 22.0 2.20 2.56
FITB 190118P00025000 P 01/18/19 25.0 3.35 3.75
FITB 190118P00027000 P 01/18/19 27.0 4.35 4.70
FITB 190118P00030000 P 01/18/19 30.0 6.05 6.65
FITB 190118P00032000 P 01/18/19 32.0 7.40 8.10
FITB 190118P00035000 P 01/18/19 35.0 9.65 10.45
FITB 190118P00040000 P 01/18/19 40.0 14.00 14.70

OPRA data is delayed 15 minutes.