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 Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 140920C00013000 C 09/20/14 13.0 7.35 7.80
FITB 140920C00014000 C 09/20/14 14.0 6.35 6.85
FITB 140920C00015000 C 09/20/14 15.0 5.35 5.85
FITB 140920C00016000 C 09/20/14 16.0 4.40 4.85
FITB 140920C00017000 C 09/20/14 17.0 3.35 3.80
FITB 140920C00018000 C 09/20/14 18.0 2.41 2.73
FITB 140920C00019000 C 09/20/14 19.0 1.49 1.74
FITB 140920C00020000 C 09/20/14 20.0 0.57 0.70
FITB 140920C00021000 C 09/20/14 21.0 0.02 0.06
FITB 140920C00022000 C 09/20/14 22.0 0.01 0.02
FITB 140920C00023000 C 09/20/14 23.0 0.00 0.03
FITB 140920C00024000 C 09/20/14 24.0 0.00 0.03
FITB 140920C00025000 C 09/20/14 25.0 0.00 0.03
FITB 140920C00026000 C 09/20/14 26.0 0.00 0.03
FITB 140920C00027000 C 09/20/14 27.0 0.00 0.03
FITB 140920C00028000 C 09/20/14 28.0 0.00 0.03
FITB 140920C00029000 C 09/20/14 29.0 0.00 0.03
FITB 140920P00013000 P 09/20/14 13.0 0.00 0.03
FITB 140920P00014000 P 09/20/14 14.0 0.00 0.03
FITB 140920P00015000 P 09/20/14 15.0 0.00 0.03
FITB 140920P00016000 P 09/20/14 16.0 0.00 0.03
FITB 140920P00017000 P 09/20/14 17.0 0.00 0.03
FITB 140920P00018000 P 09/20/14 18.0 0.00 0.04
FITB 140920P00019000 P 09/20/14 19.0 0.00 0.06
FITB 140920P00020000 P 09/20/14 20.0 0.01 0.09
FITB 140920P00021000 P 09/20/14 21.0 0.38 0.53
FITB 140920P00022000 P 09/20/14 22.0 1.21 1.50
FITB 140920P00023000 P 09/20/14 23.0 2.23 2.52
FITB 140920P00024000 P 09/20/14 24.0 3.15 3.55
FITB 140920P00025000 P 09/20/14 25.0 3.95 4.55
FITB 140920P00026000 P 09/20/14 26.0 5.25 5.55
FITB 140920P00027000 P 09/20/14 27.0 6.25 6.65
FITB 140920P00028000 P 09/20/14 28.0 7.20 7.55
FITB 140920P00029000 P 09/20/14 29.0 8.15 8.55
FITB 141018C00012000 C 10/18/14 12.0 8.40 8.85
FITB 141018C00013000 C 10/18/14 13.0 7.40 7.80
FITB 141018C00014000 C 10/18/14 14.0 6.40 6.80
FITB 141018C00015000 C 10/18/14 15.0 5.40 5.80
FITB 141018C00016000 C 10/18/14 16.0 4.40 4.80
FITB 141018C00017000 C 10/18/14 17.0 3.40 3.85
FITB 141018C00018000 C 10/18/14 18.0 2.43 2.79
FITB 141018C00019000 C 10/18/14 19.0 1.55 1.76
FITB 141018C00020000 C 10/18/14 20.0 0.76 0.83
FITB 141018C00021000 C 10/18/14 21.0 0.24 0.28
FITB 141018C00022000 C 10/18/14 22.0 0.03 0.11
FITB 141018C00023000 C 10/18/14 23.0 0.00 0.07
FITB 141018C00024000 C 10/18/14 24.0 0.00 0.06
FITB 141018C00025000 C 10/18/14 25.0 0.00 0.06
FITB 141018C00026000 C 10/18/14 26.0 0.00 0.06
FITB 141018C00027000 C 10/18/14 27.0 0.00 0.04
FITB 141018C00028000 C 10/18/14 28.0 0.00 0.03
FITB 141018P00012000 P 10/18/14 12.0 0.00 0.03
FITB 141018P00013000 P 10/18/14 13.0 0.00 0.04
FITB 141018P00014000 P 10/18/14 14.0 0.00 0.06
FITB 141018P00015000 P 10/18/14 15.0 0.00 0.07
FITB 141018P00016000 P 10/18/14 16.0 0.00 0.08
FITB 141018P00017000 P 10/18/14 17.0 0.00 0.09
FITB 141018P00018000 P 10/18/14 18.0 0.02 0.10
FITB 141018P00019000 P 10/18/14 19.0 0.09 0.14
FITB 141018P00020000 P 10/18/14 20.0 0.30 0.33
FITB 141018P00021000 P 10/18/14 21.0 0.79 0.82
FITB 141018P00022000 P 10/18/14 22.0 1.45 1.83
FITB 141018P00023000 P 10/18/14 23.0 2.39 2.74
FITB 141018P00024000 P 10/18/14 24.0 3.35 3.75
FITB 141018P00025000 P 10/18/14 25.0 4.30 4.75
FITB 141018P00026000 P 10/18/14 26.0 5.25 5.75
FITB 141018P00027000 P 10/18/14 27.0 6.30 6.75
FITB 141018P00028000 P 10/18/14 28.0 7.30 7.75
FITB 141122C00013000 C 11/22/14 13.0 7.40 7.85
FITB 141122C00014000 C 11/22/14 14.0 6.40 7.20
FITB 141122C00015000 C 11/22/14 15.0 5.40 5.80
FITB 141122C00016000 C 11/22/14 16.0 4.40 4.80
FITB 141122C00017000 C 11/22/14 17.0 3.40 3.80
FITB 141122C00018000 C 11/22/14 18.0 2.44 2.79
FITB 141122C00019000 C 11/22/14 19.0 1.68 1.79
FITB 141122C00020000 C 11/22/14 20.0 0.83 0.99
FITB 141122C00021000 C 11/22/14 21.0 0.39 0.42
FITB 141122C00022000 C 11/22/14 22.0 0.13 0.19
FITB 141122C00023000 C 11/22/14 23.0 0.03 0.12
FITB 141122C00024000 C 11/22/14 24.0 0.00 0.08
FITB 141122C00025000 C 11/22/14 25.0 0.00 0.07
FITB 141122C00026000 C 11/22/14 26.0 0.01 0.07
FITB 141122C00027000 C 11/22/14 27.0 0.00 0.07
FITB 141122C00028000 C 11/22/14 28.0 0.00 0.07
FITB 141122C00029000 C 11/22/14 29.0 0.00 0.06
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.06
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.06
FITB 141122P00013000 P 11/22/14 13.0 0.00 0.10
FITB 141122P00014000 P 11/22/14 14.0 0.00 0.09
FITB 141122P00015000 P 11/22/14 15.0 0.01 0.10
FITB 141122P00016000 P 11/22/14 16.0 0.02 0.10
FITB 141122P00017000 P 11/22/14 17.0 0.04 0.13
FITB 141122P00018000 P 11/22/14 18.0 0.09 0.17
FITB 141122P00019000 P 11/22/14 19.0 0.21 0.24
FITB 141122P00020000 P 11/22/14 20.0 0.45 0.49
FITB 141122P00021000 P 11/22/14 21.0 0.90 0.97
FITB 141122P00022000 P 11/22/14 22.0 1.62 1.78
FITB 141122P00023000 P 11/22/14 23.0 2.43 2.69
FITB 141122P00024000 P 11/22/14 24.0 3.40 3.70
FITB 141122P00025000 P 11/22/14 25.0 4.35 4.75
FITB 141122P00026000 P 11/22/14 26.0 5.35 5.75
FITB 141122P00027000 P 11/22/14 27.0 6.35 6.75
FITB 141122P00028000 P 11/22/14 28.0 7.30 7.75
FITB 141122P00029000 P 11/22/14 29.0 8.10 8.95
FITB 141122P00030000 P 11/22/14 30.0 9.05 9.95
FITB 141122P00031000 P 11/22/14 31.0 10.20 10.80
FITB 150117C00005000 C 01/17/15 5.0 15.35 15.90
FITB 150117C00008000 C 01/17/15 8.0 12.20 12.95
FITB 150117C00010000 C 01/17/15 10.0 10.30 10.90
FITB 150117C00011000 C 01/17/15 11.0 7.30 11.95
FITB 150117C00013000 C 01/17/15 13.0 7.40 7.80
FITB 150117C00014000 C 01/17/15 14.0 6.35 6.80
FITB 150117C00015000 C 01/17/15 15.0 5.40 5.80
FITB 150117C00016000 C 01/17/15 16.0 4.40 4.80
FITB 150117C00017000 C 01/17/15 17.0 3.40 3.80
FITB 150117C00018000 C 01/17/15 18.0 2.50 2.86
FITB 150117C00019000 C 01/17/15 19.0 1.80 1.91
FITB 150117C00020000 C 01/17/15 20.0 1.04 1.12
FITB 150117C00021000 C 01/17/15 21.0 0.57 0.60
FITB 150117C00022000 C 01/17/15 22.0 0.27 0.31
FITB 150117C00023000 C 01/17/15 23.0 0.12 0.21
FITB 150117C00024000 C 01/17/15 24.0 0.04 0.13
FITB 150117C00025000 C 01/17/15 25.0 0.01 0.10
FITB 150117C00026000 C 01/17/15 26.0 0.00 0.10
FITB 150117C00027000 C 01/17/15 27.0 0.00 0.09
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.08
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.08
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 0.05
FITB 150117P00010000 P 01/17/15 10.0 0.03 0.09
FITB 150117P00011000 P 01/17/15 11.0 0.00 0.14
FITB 150117P00013000 P 01/17/15 13.0 0.01 0.14
FITB 150117P00014000 P 01/17/15 14.0 0.01 0.14
FITB 150117P00015000 P 01/17/15 15.0 0.03 0.15
FITB 150117P00016000 P 01/17/15 16.0 0.05 0.18
FITB 150117P00017000 P 01/17/15 17.0 0.11 0.25
FITB 150117P00018000 P 01/17/15 18.0 0.23 0.30
FITB 150117P00019000 P 01/17/15 19.0 0.41 0.46
FITB 150117P00020000 P 01/17/15 20.0 0.72 0.74
FITB 150117P00021000 P 01/17/15 21.0 1.22 1.26
FITB 150117P00022000 P 01/17/15 22.0 1.91 1.98
FITB 150117P00023000 P 01/17/15 23.0 2.64 2.99
FITB 150117P00024000 P 01/17/15 24.0 3.55 3.95
FITB 150117P00025000 P 01/17/15 25.0 4.50 4.95
FITB 150117P00026000 P 01/17/15 26.0 5.45 5.95
FITB 150117P00027000 P 01/17/15 27.0 6.45 6.95
FITB 150117P00028000 P 01/17/15 28.0 7.40 7.95
FITB 150117P00029000 P 01/17/15 29.0 8.45 8.95
FITB 150117P00030000 P 01/17/15 30.0 9.35 9.95
FITB 150220C00013000 C 02/20/15 13.0 7.35 7.80
FITB 150220C00014000 C 02/20/15 14.0 6.15 7.00
FITB 150220C00015000 C 02/20/15 15.0 5.15 6.00
FITB 150220C00016000 C 02/20/15 16.0 4.15 5.05
FITB 150220C00017000 C 02/20/15 17.0 3.40 3.85
FITB 150220C00018000 C 02/20/15 18.0 2.51 2.93
FITB 150220C00019000 C 02/20/15 19.0 1.81 2.10
FITB 150220C00020000 C 02/20/15 20.0 1.20 1.26
FITB 150220C00021000 C 02/20/15 21.0 0.69 0.76
FITB 150220C00022000 C 02/20/15 22.0 0.34 0.48
FITB 150220C00023000 C 02/20/15 23.0 0.18 0.25
FITB 150220C00024000 C 02/20/15 24.0 0.06 0.18
FITB 150220C00025000 C 02/20/15 25.0 0.02 0.13
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.11
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 0.09
FITB 150220P00013000 P 02/20/15 13.0 0.02 0.17
FITB 150220P00014000 P 02/20/15 14.0 0.04 0.17
FITB 150220P00015000 P 02/20/15 15.0 0.06 0.19
FITB 150220P00016000 P 02/20/15 16.0 0.11 0.23
FITB 150220P00017000 P 02/20/15 17.0 0.19 0.31
FITB 150220P00018000 P 02/20/15 18.0 0.25 0.44
FITB 150220P00019000 P 02/20/15 19.0 0.48 0.63
FITB 150220P00020000 P 02/20/15 20.0 0.79 0.89
FITB 150220P00021000 P 02/20/15 21.0 1.24 1.39
FITB 150220P00022000 P 02/20/15 22.0 1.89 2.15
FITB 150220P00023000 P 02/20/15 23.0 2.68 3.05
FITB 150220P00024000 P 02/20/15 24.0 3.55 4.05
FITB 150220P00025000 P 02/20/15 25.0 4.50 5.00
FITB 150220P00026000 P 02/20/15 26.0 5.50 6.00
FITB 150220P00027000 P 02/20/15 27.0 6.25 6.95
FITB 150220P00028000 P 02/20/15 28.0 7.35 7.95
FITB 150220P00029000 P 02/20/15 29.0 8.30 8.95
FITB 160115C00005000 C 01/15/16 5.0 14.00 17.00
FITB 160115C00008000 C 01/15/16 8.0 11.05 13.95
FITB 160115C00010000 C 01/15/16 10.0 9.55 11.40
FITB 160115C00013000 C 01/15/16 13.0 6.95 7.95
FITB 160115C00015000 C 01/15/16 15.0 5.20 5.95
FITB 160115C00017000 C 01/15/16 17.0 3.50 4.30
FITB 160115C00020000 C 01/15/16 20.0 1.78 2.26
FITB 160115C00022000 C 01/15/16 22.0 0.92 1.25
FITB 160115C00025000 C 01/15/16 25.0 0.25 0.65
FITB 160115C00027000 C 01/15/16 27.0 0.07 0.48
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.29
FITB 160115C00035000 C 01/15/16 35.0 0.01 0.21
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.14
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.24
FITB 160115P00010000 P 01/15/16 10.0 0.03 0.27
FITB 160115P00013000 P 01/15/16 13.0 0.19 0.40
FITB 160115P00015000 P 01/15/16 15.0 0.29 0.76
FITB 160115P00017000 P 01/15/16 17.0 0.63 1.11
FITB 160115P00020000 P 01/15/16 20.0 1.76 2.25
FITB 160115P00022000 P 01/15/16 22.0 2.90 3.65
FITB 160115P00025000 P 01/15/16 25.0 5.05 6.05
FITB 160115P00027000 P 01/15/16 27.0 6.40 8.15
FITB 160115P00030000 P 01/15/16 30.0 9.25 11.10
FITB 160115P00035000 P 01/15/16 35.0 13.55 16.55

OPRA data is delayed 15 minutes.