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 (2014-09-12)Premium Content

Fifth Third Bancorp (FITB)
As of Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 141122C00012000 C 11/22/14 12.0 6.70 7.30
FITB 141122C00013000 C 11/22/14 13.0 5.70 6.30
FITB 141122C00014000 C 11/22/14 14.0 4.75 5.25
FITB 141122C00015000 C 11/22/14 15.0 3.75 4.25
FITB 141122C00016000 C 11/22/14 16.0 2.87 3.20
FITB 141122C00017000 C 11/22/14 17.0 1.93 2.18
FITB 141122C00018000 C 11/22/14 18.0 1.06 1.23
FITB 141122C00019000 C 11/22/14 19.0 0.38 0.42
FITB 141122C00020000 C 11/22/14 20.0 0.06 0.10
FITB 141122C00021000 C 11/22/14 21.0 0.00 0.09
FITB 141122C00022000 C 11/22/14 22.0 0.00 0.07
FITB 141122C00023000 C 11/22/14 23.0 0.00 0.12
FITB 141122C00024000 C 11/22/14 24.0 0.00 0.05
FITB 141122C00025000 C 11/22/14 25.0 0.00 0.13
FITB 141122C00026000 C 11/22/14 26.0 0.00 0.07
FITB 141122C00027000 C 11/22/14 27.0 0.00 0.04
FITB 141122C00028000 C 11/22/14 28.0 0.00 0.03
FITB 141122C00029000 C 11/22/14 29.0 0.00 0.03
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.03
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.03
FITB 141122P00012000 P 11/22/14 12.0 0.00 0.05
FITB 141122P00013000 P 11/22/14 13.0 0.00 0.10
FITB 141122P00014000 P 11/22/14 14.0 0.00 0.14
FITB 141122P00015000 P 11/22/14 15.0 0.00 0.16
FITB 141122P00016000 P 11/22/14 16.0 0.00 0.18
FITB 141122P00017000 P 11/22/14 17.0 0.02 0.21
FITB 141122P00018000 P 11/22/14 18.0 0.10 0.20
FITB 141122P00019000 P 11/22/14 19.0 0.37 0.42
FITB 141122P00020000 P 11/22/14 20.0 0.98 1.22
FITB 141122P00021000 P 11/22/14 21.0 1.90 2.20
FITB 141122P00022000 P 11/22/14 22.0 2.85 3.25
FITB 141122P00023000 P 11/22/14 23.0 3.80 4.45
FITB 141122P00024000 P 11/22/14 24.0 4.70 5.45
FITB 141122P00025000 P 11/22/14 25.0 5.50 6.60
FITB 141122P00026000 P 11/22/14 26.0 6.30 7.70
FITB 141122P00027000 P 11/22/14 27.0 7.60 8.55
FITB 141122P00028000 P 11/22/14 28.0 8.40 9.95
FITB 141122P00029000 P 11/22/14 29.0 8.35 10.55
FITB 141122P00030000 P 11/22/14 30.0 9.40 12.70
FITB 141122P00031000 P 11/22/14 31.0 11.15 13.20
FITB 141220C00010000 C 12/20/14 10.0 8.45 9.45
FITB 141220C00011000 C 12/20/14 11.0 7.55 8.50
FITB 141220C00012000 C 12/20/14 12.0 6.60 7.50
FITB 141220C00013000 C 12/20/14 13.0 5.75 6.25
FITB 141220C00014000 C 12/20/14 14.0 4.80 5.20
FITB 141220C00015000 C 12/20/14 15.0 3.80 4.20
FITB 141220C00016000 C 12/20/14 16.0 2.85 3.25
FITB 141220C00017000 C 12/20/14 17.0 1.94 2.22
FITB 141220C00018000 C 12/20/14 18.0 1.21 1.30
FITB 141220C00019000 C 12/20/14 19.0 0.55 0.60
FITB 141220C00020000 C 12/20/14 20.0 0.15 0.20
FITB 141220C00021000 C 12/20/14 21.0 0.00 0.25
FITB 141220C00022000 C 12/20/14 22.0 0.00 0.20
FITB 141220C00023000 C 12/20/14 23.0 0.00 0.20
FITB 141220C00024000 C 12/20/14 24.0 0.00 0.19
FITB 141220C00025000 C 12/20/14 25.0 0.00 0.19
FITB 141220C00026000 C 12/20/14 26.0 0.00 0.19
FITB 141220P00010000 P 12/20/14 10.0 0.00 0.05
FITB 141220P00011000 P 12/20/14 11.0 0.00 0.11
FITB 141220P00012000 P 12/20/14 12.0 0.00 0.17
FITB 141220P00013000 P 12/20/14 13.0 0.00 0.23
FITB 141220P00014000 P 12/20/14 14.0 0.00 0.25
FITB 141220P00015000 P 12/20/14 15.0 0.00 0.25
FITB 141220P00016000 P 12/20/14 16.0 0.00 0.25
FITB 141220P00017000 P 12/20/14 17.0 0.00 0.25
FITB 141220P00018000 P 12/20/14 18.0 0.22 0.27
FITB 141220P00019000 P 12/20/14 19.0 0.53 0.58
FITB 141220P00020000 P 12/20/14 20.0 1.11 1.20
FITB 141220P00021000 P 12/20/14 21.0 1.92 2.24
FITB 141220P00022000 P 12/20/14 22.0 2.90 3.30
FITB 141220P00023000 P 12/20/14 23.0 3.85 4.25
FITB 141220P00024000 P 12/20/14 24.0 4.65 5.45
FITB 141220P00025000 P 12/20/14 25.0 5.55 6.45
FITB 141220P00026000 P 12/20/14 26.0 6.60 7.45
FITB 150117C00005000 C 01/17/15 5.0 13.15 14.35
FITB 150117C00008000 C 01/17/15 8.0 9.40 12.55
FITB 150117C00009000 C 01/17/15 9.0 8.45 11.55
FITB 150117C00010000 C 01/17/15 10.0 8.85 9.15
FITB 150117C00011000 C 01/17/15 11.0 7.85 8.15
FITB 150117C00013000 C 01/17/15 13.0 5.75 6.25
FITB 150117C00014000 C 01/17/15 14.0 4.85 5.20
FITB 150117C00015000 C 01/17/15 15.0 3.85 4.20
FITB 150117C00016000 C 01/17/15 16.0 2.84 3.20
FITB 150117C00017000 C 01/17/15 17.0 1.98 2.27
FITB 150117C00018000 C 01/17/15 18.0 1.32 1.37
FITB 150117C00019000 C 01/17/15 19.0 0.66 0.73
FITB 150117C00020000 C 01/17/15 20.0 0.23 0.33
FITB 150117C00021000 C 01/17/15 21.0 0.07 0.25
FITB 150117C00022000 C 01/17/15 22.0 0.01 0.25
FITB 150117C00023000 C 01/17/15 23.0 0.00 0.25
FITB 150117C00024000 C 01/17/15 24.0 0.00 0.22
FITB 150117C00025000 C 01/17/15 25.0 0.00 0.05
FITB 150117C00026000 C 01/17/15 26.0 0.00 0.19
FITB 150117C00027000 C 01/17/15 27.0 0.00 0.18
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.16
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.13
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.10
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.03
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.04
FITB 150117P00009000 P 01/17/15 9.0 0.00 0.06
FITB 150117P00010000 P 01/17/15 10.0 0.00 0.12
FITB 150117P00011000 P 01/17/15 11.0 0.00 0.20
FITB 150117P00013000 P 01/17/15 13.0 0.00 0.25
FITB 150117P00014000 P 01/17/15 14.0 0.01 0.25
FITB 150117P00015000 P 01/17/15 15.0 0.05 0.25
FITB 150117P00016000 P 01/17/15 16.0 0.09 0.25
FITB 150117P00017000 P 01/17/15 17.0 0.20 0.34
FITB 150117P00018000 P 01/17/15 18.0 0.37 0.44
FITB 150117P00019000 P 01/17/15 19.0 0.73 0.80
FITB 150117P00020000 P 01/17/15 20.0 1.30 1.43
FITB 150117P00021000 P 01/17/15 21.0 2.18 2.25
FITB 150117P00022000 P 01/17/15 22.0 3.00 3.40
FITB 150117P00023000 P 01/17/15 23.0 4.00 4.30
FITB 150117P00024000 P 01/17/15 24.0 5.00 5.35
FITB 150117P00025000 P 01/17/15 25.0 5.85 6.55
FITB 150117P00026000 P 01/17/15 26.0 6.85 7.55
FITB 150117P00027000 P 01/17/15 27.0 7.70 8.70
FITB 150117P00028000 P 01/17/15 28.0 8.70 9.55
FITB 150117P00029000 P 01/17/15 29.0 8.50 10.90
FITB 150117P00030000 P 01/17/15 30.0 10.40 12.00
FITB 150220C00009000 C 02/20/15 9.0 9.45 10.65
FITB 150220C00010000 C 02/20/15 10.0 8.50 9.45
FITB 150220C00011000 C 02/20/15 11.0 7.50 8.45
FITB 150220C00012000 C 02/20/15 12.0 6.70 7.20
FITB 150220C00013000 C 02/20/15 13.0 5.75 6.25
FITB 150220C00014000 C 02/20/15 14.0 4.80 5.20
FITB 150220C00015000 C 02/20/15 15.0 3.80 4.25
FITB 150220C00016000 C 02/20/15 16.0 2.90 3.30
FITB 150220C00017000 C 02/20/15 17.0 2.14 2.30
FITB 150220C00018000 C 02/20/15 18.0 1.29 1.55
FITB 150220C00019000 C 02/20/15 19.0 0.76 0.93
FITB 150220C00020000 C 02/20/15 20.0 0.29 0.53
FITB 150220C00021000 C 02/20/15 21.0 0.07 0.32
FITB 150220C00022000 C 02/20/15 22.0 0.00 0.25
FITB 150220C00023000 C 02/20/15 23.0 0.00 0.25
FITB 150220C00024000 C 02/20/15 24.0 0.00 0.25
FITB 150220C00025000 C 02/20/15 25.0 0.00 0.25
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.25
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.23
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.22
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.20
FITB 150220P00009000 P 02/20/15 9.0 0.00 0.12
FITB 150220P00010000 P 02/20/15 10.0 0.00 0.23
FITB 150220P00011000 P 02/20/15 11.0 0.00 0.25
FITB 150220P00012000 P 02/20/15 12.0 0.00 0.25
FITB 150220P00013000 P 02/20/15 13.0 0.02 0.25
FITB 150220P00014000 P 02/20/15 14.0 0.00 0.14
FITB 150220P00015000 P 02/20/15 15.0 0.00 0.25
FITB 150220P00016000 P 02/20/15 16.0 0.07 0.32
FITB 150220P00017000 P 02/20/15 17.0 0.20 0.45
FITB 150220P00018000 P 02/20/15 18.0 0.44 0.69
FITB 150220P00019000 P 02/20/15 19.0 0.84 1.04
FITB 150220P00020000 P 02/20/15 20.0 1.47 1.61
FITB 150220P00021000 P 02/20/15 21.0 2.22 2.41
FITB 150220P00022000 P 02/20/15 22.0 3.05 3.40
FITB 150220P00023000 P 02/20/15 23.0 4.00 4.40
FITB 150220P00024000 P 02/20/15 24.0 5.00 5.40
FITB 150220P00025000 P 02/20/15 25.0 5.95 6.45
FITB 150220P00026000 P 02/20/15 26.0 6.70 7.70
FITB 150220P00027000 P 02/20/15 27.0 7.60 8.80
FITB 150220P00028000 P 02/20/15 28.0 8.60 9.80
FITB 150220P00029000 P 02/20/15 29.0 9.60 10.75
FITB 150515C00009000 C 05/15/15 9.0 9.05 10.85
FITB 150515C00010000 C 05/15/15 10.0 7.75 9.70
FITB 150515C00011000 C 05/15/15 11.0 7.65 8.55
FITB 150515C00012000 C 05/15/15 12.0 6.65 7.40
FITB 150515C00013000 C 05/15/15 13.0 5.70 6.40
FITB 150515C00014000 C 05/15/15 14.0 4.35 5.45
FITB 150515C00015000 C 05/15/15 15.0 3.90 4.35
FITB 150515C00016000 C 05/15/15 16.0 2.98 3.40
FITB 150515C00017000 C 05/15/15 17.0 2.17 2.57
FITB 150515C00018000 C 05/15/15 18.0 1.59 1.82
FITB 150515C00019000 C 05/15/15 19.0 1.10 1.23
FITB 150515C00020000 C 05/15/15 20.0 0.63 0.82
FITB 150515C00021000 C 05/15/15 21.0 0.29 0.54
FITB 150515C00022000 C 05/15/15 22.0 0.12 0.37
FITB 150515C00023000 C 05/15/15 23.0 0.02 0.27
FITB 150515C00024000 C 05/15/15 24.0 0.00 0.25
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.25
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.25
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.25
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.25
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.25
FITB 150515P00009000 P 05/15/15 9.0 0.00 0.25
FITB 150515P00010000 P 05/15/15 10.0 0.00 0.25
FITB 150515P00011000 P 05/15/15 11.0 0.00 0.25
FITB 150515P00012000 P 05/15/15 12.0 0.00 0.25
FITB 150515P00013000 P 05/15/15 13.0 0.01 0.26
FITB 150515P00014000 P 05/15/15 14.0 0.06 0.31
FITB 150515P00015000 P 05/15/15 15.0 0.15 0.40
FITB 150515P00016000 P 05/15/15 16.0 0.28 0.52
FITB 150515P00017000 P 05/15/15 17.0 0.49 0.74
FITB 150515P00018000 P 05/15/15 18.0 0.84 1.05
FITB 150515P00019000 P 05/15/15 19.0 1.25 1.50
FITB 150515P00020000 P 05/15/15 20.0 1.80 2.07
FITB 150515P00021000 P 05/15/15 21.0 2.50 2.90
FITB 150515P00022000 P 05/15/15 22.0 3.25 3.70
FITB 150515P00023000 P 05/15/15 23.0 4.15 4.65
FITB 150515P00024000 P 05/15/15 24.0 4.80 5.65
FITB 150515P00025000 P 05/15/15 25.0 5.80 6.70
FITB 150515P00026000 P 05/15/15 26.0 6.85 7.60
FITB 150515P00027000 P 05/15/15 27.0 7.70 8.65
FITB 150515P00028000 P 05/15/15 28.0 8.10 10.60
FITB 150515P00029000 P 05/15/15 29.0 9.65 10.95
FITB 160115C00005000 C 01/15/16 5.0 12.20 15.70
FITB 160115C00008000 C 01/15/16 8.0 9.95 11.95
FITB 160115C00010000 C 01/15/16 10.0 6.60 11.45
FITB 160115C00013000 C 01/15/16 13.0 4.90 7.00
FITB 160115C00015000 C 01/15/16 15.0 3.95 4.50
FITB 160115C00017000 C 01/15/16 17.0 2.32 3.10
FITB 160115C00020000 C 01/15/16 20.0 0.94 1.43
FITB 160115C00022000 C 01/15/16 22.0 0.37 0.87
FITB 160115C00025000 C 01/15/16 25.0 0.00 0.50
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.50
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.30
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.37
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.24
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.50
FITB 160115P00010000 P 01/15/16 10.0 0.00 0.50
FITB 160115P00013000 P 01/15/16 13.0 0.09 0.59
FITB 160115P00015000 P 01/15/16 15.0 0.39 0.89
FITB 160115P00017000 P 01/15/16 17.0 0.95 1.45
FITB 160115P00020000 P 01/15/16 20.0 2.32 3.10
FITB 160115P00022000 P 01/15/16 22.0 3.80 4.60
FITB 160115P00025000 P 01/15/16 25.0 5.95 7.30
FITB 160115P00027000 P 01/15/16 27.0 7.50 9.75
FITB 160115P00030000 P 01/15/16 30.0 10.15 13.25
FITB 160115P00035000 P 01/15/16 35.0 15.05 18.15
FITB 170120C00005000 C 01/20/17 5.0 12.05 15.85
FITB 170120C00008000 C 01/20/17 8.0 8.70 13.30
FITB 170120C00010000 C 01/20/17 10.0 7.90 11.10
FITB 170120C00013000 C 01/20/17 13.0 5.65 7.05
FITB 170120C00015000 C 01/20/17 15.0 4.00 5.25
FITB 170120C00017000 C 01/20/17 17.0 2.70 3.85
FITB 170120C00020000 C 01/20/17 20.0 1.66 2.07
FITB 170120C00022000 C 01/20/17 22.0 0.86 1.36
FITB 170120C00025000 C 01/20/17 25.0 0.33 0.83
FITB 170120C00027000 C 01/20/17 27.0 0.13 0.63
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.50
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.50
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.50
FITB 170120P00008000 P 01/20/17 8.0 0.00 0.50
FITB 170120P00010000 P 01/20/17 10.0 0.05 0.55
FITB 170120P00013000 P 01/20/17 13.0 0.43 0.93
FITB 170120P00015000 P 01/20/17 15.0 0.92 1.42
FITB 170120P00017000 P 01/20/17 17.0 1.64 2.14
FITB 170120P00020000 P 01/20/17 20.0 3.05 3.60
FITB 170120P00022000 P 01/20/17 22.0 4.30 5.30
FITB 170120P00025000 P 01/20/17 25.0 6.50 7.80
FITB 170120P00027000 P 01/20/17 27.0 8.25 9.65
FITB 170120P00030000 P 01/20/17 30.0 10.50 14.25
FITB 170120P00035000 P 01/20/17 35.0 15.30 18.40

OPRA data is delayed 15 minutes.