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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 171117C00015000 C 11/17/17 15.0 13.50 13.65
FITB 171117C00016000 C 11/17/17 16.0 12.50 12.65
FITB 171117C00017000 C 11/17/17 17.0 11.55 11.70
FITB 171117C00018000 C 11/17/17 18.0 10.50 10.65
FITB 171117C00019000 C 11/17/17 19.0 9.55 9.85
FITB 171117C00020000 C 11/17/17 20.0 8.55 8.85
FITB 171117C00021000 C 11/17/17 21.0 7.50 7.70
FITB 171117C00022000 C 11/17/17 22.0 6.55 6.65
FITB 171117C00023000 C 11/17/17 23.0 5.55 5.70
FITB 171117C00024000 C 11/17/17 24.0 4.55 4.70
FITB 171117C00025000 C 11/17/17 25.0 3.60 3.90
FITB 171117C00026000 C 11/17/17 26.0 2.65 2.76
FITB 171117C00027000 C 11/17/17 27.0 1.81 1.89
FITB 171117C00028000 C 11/17/17 28.0 1.07 1.11
FITB 171117C00029000 C 11/17/17 29.0 0.51 0.56
FITB 171117C00030000 C 11/17/17 30.0 0.20 0.25
FITB 171117C00031000 C 11/17/17 31.0 0.07 0.10
FITB 171117C00032000 C 11/17/17 32.0 0.02 0.04
FITB 171117C00033000 C 11/17/17 33.0 0.00 0.03
FITB 171117C00034000 C 11/17/17 34.0 0.00 0.07
FITB 171117C00035000 C 11/17/17 35.0 0.00 0.07
FITB 171117C00036000 C 11/17/17 36.0 0.00 0.07
FITB 171117C00037000 C 11/17/17 37.0 0.00 0.07
FITB 171117P00015000 P 11/17/17 15.0 0.00 0.07
FITB 171117P00016000 P 11/17/17 16.0 0.00 0.07
FITB 171117P00017000 P 11/17/17 17.0 0.00 0.07
FITB 171117P00018000 P 11/17/17 18.0 0.00 0.07
FITB 171117P00019000 P 11/17/17 19.0 0.00 0.07
FITB 171117P00020000 P 11/17/17 20.0 0.00 0.07
FITB 171117P00021000 P 11/17/17 21.0 0.00 0.08
FITB 171117P00022000 P 11/17/17 22.0 0.00 0.08
FITB 171117P00023000 P 11/17/17 23.0 0.01 0.03
FITB 171117P00024000 P 11/17/17 24.0 0.02 0.04
FITB 171117P00025000 P 11/17/17 25.0 0.04 0.08
FITB 171117P00026000 P 11/17/17 26.0 0.10 0.13
FITB 171117P00027000 P 11/17/17 27.0 0.20 0.25
FITB 171117P00028000 P 11/17/17 28.0 0.46 0.49
FITB 171117P00029000 P 11/17/17 29.0 0.89 0.94
FITB 171117P00030000 P 11/17/17 30.0 1.56 1.63
FITB 171117P00031000 P 11/17/17 31.0 2.43 2.52
FITB 171117P00032000 P 11/17/17 32.0 3.35 3.50
FITB 171117P00033000 P 11/17/17 33.0 4.35 4.50
FITB 171117P00034000 P 11/17/17 34.0 5.35 5.50
FITB 171117P00035000 P 11/17/17 35.0 6.35 6.50
FITB 171117P00036000 P 11/17/17 36.0 7.35 7.50
FITB 171117P00037000 P 11/17/17 37.0 8.35 8.50
FITB 180119C00003000 C 01/19/18 3.0 25.30 25.85
FITB 180119C00005000 C 01/19/18 5.0 23.20 24.00
FITB 180119C00008000 C 01/19/18 8.0 20.45 20.80
FITB 180119C00010000 C 01/19/18 10.0 18.50 18.80
FITB 180119C00013000 C 01/19/18 13.0 15.50 15.80
FITB 180119C00014000 C 01/19/18 14.0 14.50 14.70
FITB 180119C00015000 C 01/19/18 15.0 13.50 13.75
FITB 180119C00016000 C 01/19/18 16.0 12.55 12.70
FITB 180119C00017000 C 01/19/18 17.0 11.55 11.70
FITB 180119C00018000 C 01/19/18 18.0 10.55 10.70
FITB 180119C00019000 C 01/19/18 19.0 9.50 9.80
FITB 180119C00020000 C 01/19/18 20.0 8.55 8.80
FITB 180119C00021000 C 01/19/18 21.0 7.60 7.80
FITB 180119C00022000 C 01/19/18 22.0 6.60 6.75
FITB 180119C00023000 C 01/19/18 23.0 5.60 5.80
FITB 180119C00024000 C 01/19/18 24.0 4.70 4.85
FITB 180119C00025000 C 01/19/18 25.0 3.80 4.00
FITB 180119C00026000 C 01/19/18 26.0 2.89 3.05
FITB 180119C00027000 C 01/19/18 27.0 2.14 2.25
FITB 180119C00028000 C 01/19/18 28.0 1.51 1.57
FITB 180119C00029000 C 01/19/18 29.0 0.97 1.02
FITB 180119C00030000 C 01/19/18 30.0 0.58 0.63
FITB 180119C00031000 C 01/19/18 31.0 0.27 0.38
FITB 180119C00032000 C 01/19/18 32.0 0.18 0.21
FITB 180119C00033000 C 01/19/18 33.0 0.10 0.12
FITB 180119C00034000 C 01/19/18 34.0 0.05 0.07
FITB 180119C00035000 C 01/19/18 35.0 0.02 0.05
FITB 180119C00036000 C 01/19/18 36.0 0.01 0.03
FITB 180119C00037000 C 01/19/18 37.0 0.00 0.17
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.16
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.15
FITB 180119P00008000 P 01/19/18 8.0 0.00 0.16
FITB 180119P00010000 P 01/19/18 10.0 0.00 0.15
FITB 180119P00013000 P 01/19/18 13.0 0.00 0.16
FITB 180119P00014000 P 01/19/18 14.0 0.00 0.16
FITB 180119P00015000 P 01/19/18 15.0 0.00 0.16
FITB 180119P00016000 P 01/19/18 16.0 0.00 0.17
FITB 180119P00017000 P 01/19/18 17.0 0.00 0.18
FITB 180119P00018000 P 01/19/18 18.0 0.00 0.18
FITB 180119P00019000 P 01/19/18 19.0 0.02 0.05
FITB 180119P00020000 P 01/19/18 20.0 0.03 0.06
FITB 180119P00021000 P 01/19/18 21.0 0.05 0.08
FITB 180119P00022000 P 01/19/18 22.0 0.08 0.11
FITB 180119P00023000 P 01/19/18 23.0 0.11 0.16
FITB 180119P00024000 P 01/19/18 24.0 0.16 0.21
FITB 180119P00025000 P 01/19/18 25.0 0.25 0.31
FITB 180119P00026000 P 01/19/18 26.0 0.35 0.45
FITB 180119P00027000 P 01/19/18 27.0 0.62 0.67
FITB 180119P00028000 P 01/19/18 28.0 0.92 1.03
FITB 180119P00029000 P 01/19/18 29.0 1.43 1.48
FITB 180119P00030000 P 01/19/18 30.0 1.99 2.14
FITB 180119P00031000 P 01/19/18 31.0 2.72 2.87
FITB 180119P00032000 P 01/19/18 32.0 3.55 3.80
FITB 180119P00033000 P 01/19/18 33.0 4.55 4.70
FITB 180119P00034000 P 01/19/18 34.0 5.50 5.65
FITB 180119P00035000 P 01/19/18 35.0 6.45 6.60
FITB 180119P00036000 P 01/19/18 36.0 7.35 7.65
FITB 180119P00037000 P 01/19/18 37.0 8.30 8.65
FITB 180216C00013000 C 02/16/18 13.0 15.35 16.05
FITB 180216C00014000 C 02/16/18 14.0 13.75 15.60
FITB 180216C00015000 C 02/16/18 15.0 13.25 13.80
FITB 180216C00016000 C 02/16/18 16.0 12.00 13.50
FITB 180216C00017000 C 02/16/18 17.0 11.40 11.90
FITB 180216C00018000 C 02/16/18 18.0 10.50 10.85
FITB 180216C00019000 C 02/16/18 19.0 9.45 9.85
FITB 180216C00020000 C 02/16/18 20.0 8.50 8.85
FITB 180216C00021000 C 02/16/18 21.0 7.50 7.95
FITB 180216C00022000 C 02/16/18 22.0 6.45 6.85
FITB 180216C00023000 C 02/16/18 23.0 5.60 5.85
FITB 180216C00024000 C 02/16/18 24.0 4.70 4.90
FITB 180216C00025000 C 02/16/18 25.0 3.85 4.05
FITB 180216C00026000 C 02/16/18 26.0 3.05 3.20
FITB 180216C00027000 C 02/16/18 27.0 2.27 2.42
FITB 180216C00028000 C 02/16/18 28.0 1.71 1.82
FITB 180216C00029000 C 02/16/18 29.0 1.17 1.23
FITB 180216C00030000 C 02/16/18 30.0 0.77 0.82
FITB 180216C00031000 C 02/16/18 31.0 0.47 0.53
FITB 180216C00032000 C 02/16/18 32.0 0.28 0.35
FITB 180216C00033000 C 02/16/18 33.0 0.17 0.22
FITB 180216C00034000 C 02/16/18 34.0 0.09 0.13
FITB 180216C00035000 C 02/16/18 35.0 0.05 0.14
FITB 180216C00036000 C 02/16/18 36.0 0.03 0.09
FITB 180216C00037000 C 02/16/18 37.0 0.01 0.03
FITB 180216P00013000 P 02/16/18 13.0 0.00 0.10
FITB 180216P00014000 P 02/16/18 14.0 0.00 0.10
FITB 180216P00015000 P 02/16/18 15.0 0.00 0.11
FITB 180216P00016000 P 02/16/18 16.0 0.00 0.12
FITB 180216P00017000 P 02/16/18 17.0 0.00 0.12
FITB 180216P00018000 P 02/16/18 18.0 0.02 0.06
FITB 180216P00019000 P 02/16/18 19.0 0.03 0.07
FITB 180216P00020000 P 02/16/18 20.0 0.05 0.09
FITB 180216P00021000 P 02/16/18 21.0 0.07 0.16
FITB 180216P00022000 P 02/16/18 22.0 0.08 0.18
FITB 180216P00023000 P 02/16/18 23.0 0.14 0.21
FITB 180216P00024000 P 02/16/18 24.0 0.21 0.29
FITB 180216P00025000 P 02/16/18 25.0 0.36 0.42
FITB 180216P00026000 P 02/16/18 26.0 0.54 0.59
FITB 180216P00027000 P 02/16/18 27.0 0.80 0.85
FITB 180216P00028000 P 02/16/18 28.0 1.15 1.20
FITB 180216P00029000 P 02/16/18 29.0 1.62 1.71
FITB 180216P00030000 P 02/16/18 30.0 2.16 2.32
FITB 180216P00031000 P 02/16/18 31.0 2.88 3.05
FITB 180216P00032000 P 02/16/18 32.0 3.60 3.85
FITB 180216P00033000 P 02/16/18 33.0 4.60 4.75
FITB 180216P00034000 P 02/16/18 34.0 5.40 5.65
FITB 180216P00035000 P 02/16/18 35.0 6.35 6.65
FITB 180216P00036000 P 02/16/18 36.0 7.35 7.70
FITB 180216P00037000 P 02/16/18 37.0 8.35 8.60
FITB 180518C00016000 C 05/18/18 16.0 12.30 12.85
FITB 180518C00017000 C 05/18/18 17.0 11.45 11.95
FITB 180518C00018000 C 05/18/18 18.0 10.50 10.90
FITB 180518C00019000 C 05/18/18 19.0 9.35 10.00
FITB 180518C00020000 C 05/18/18 20.0 8.45 9.00
FITB 180518C00021000 C 05/18/18 21.0 7.65 7.90
FITB 180518C00022000 C 05/18/18 22.0 6.70 6.95
FITB 180518C00023000 C 05/18/18 23.0 5.80 6.00
FITB 180518C00024000 C 05/18/18 24.0 4.95 5.15
FITB 180518C00025000 C 05/18/18 25.0 4.15 4.35
FITB 180518C00026000 C 05/18/18 26.0 3.35 3.60
FITB 180518C00027000 C 05/18/18 27.0 2.74 2.93
FITB 180518C00028000 C 05/18/18 28.0 2.12 2.31
FITB 180518C00029000 C 05/18/18 29.0 1.64 1.76
FITB 180518C00030000 C 05/18/18 30.0 1.20 1.37
FITB 180518C00031000 C 05/18/18 31.0 0.87 0.97
FITB 180518C00032000 C 05/18/18 32.0 0.60 0.70
FITB 180518C00033000 C 05/18/18 33.0 0.42 0.57
FITB 180518C00034000 C 05/18/18 34.0 0.28 0.35
FITB 180518C00035000 C 05/18/18 35.0 0.18 0.25
FITB 180518C00036000 C 05/18/18 36.0 0.11 0.18
FITB 180518P00016000 P 05/18/18 16.0 0.05 0.11
FITB 180518P00017000 P 05/18/18 17.0 0.07 0.13
FITB 180518P00018000 P 05/18/18 18.0 0.07 0.16
FITB 180518P00019000 P 05/18/18 19.0 0.13 0.19
FITB 180518P00020000 P 05/18/18 20.0 0.16 0.23
FITB 180518P00021000 P 05/18/18 21.0 0.21 0.28
FITB 180518P00022000 P 05/18/18 22.0 0.27 0.35
FITB 180518P00023000 P 05/18/18 23.0 0.36 0.45
FITB 180518P00024000 P 05/18/18 24.0 0.50 0.59
FITB 180518P00025000 P 05/18/18 25.0 0.68 0.78
FITB 180518P00026000 P 05/18/18 26.0 0.93 1.03
FITB 180518P00027000 P 05/18/18 27.0 1.22 1.37
FITB 180518P00028000 P 05/18/18 28.0 1.63 1.77
FITB 180518P00029000 P 05/18/18 29.0 2.09 2.25
FITB 180518P00030000 P 05/18/18 30.0 2.68 2.84
FITB 180518P00031000 P 05/18/18 31.0 3.35 3.50
FITB 180518P00032000 P 05/18/18 32.0 4.00 4.25
FITB 180518P00033000 P 05/18/18 33.0 4.85 5.10
FITB 180518P00034000 P 05/18/18 34.0 5.70 5.90
FITB 180518P00035000 P 05/18/18 35.0 6.50 6.80
FITB 180518P00036000 P 05/18/18 36.0 7.50 7.80
FITB 190118C00003000 C 01/18/19 3.0 25.25 25.85
FITB 190118C00005000 C 01/18/19 5.0 23.05 25.80
FITB 190118C00008000 C 01/18/19 8.0 19.85 22.95
FITB 190118C00010000 C 01/18/19 10.0 18.20 19.15
FITB 190118C00013000 C 01/18/19 13.0 15.30 15.95
FITB 190118C00015000 C 01/18/19 15.0 13.35 13.95
FITB 190118C00017000 C 01/18/19 17.0 11.50 12.05
FITB 190118C00020000 C 01/18/19 20.0 8.80 9.00
FITB 190118C00022000 C 01/18/19 22.0 7.05 7.35
FITB 190118C00025000 C 01/18/19 25.0 4.80 5.00
FITB 190118C00027000 C 01/18/19 27.0 3.55 3.75
FITB 190118C00030000 C 01/18/19 30.0 2.08 2.31
FITB 190118C00032000 C 01/18/19 32.0 1.38 1.51
FITB 190118C00035000 C 01/18/19 35.0 0.70 0.80
FITB 190118C00040000 C 01/18/19 40.0 0.17 0.35
FITB 190118P00003000 P 01/18/19 3.0 0.00 0.20
FITB 190118P00005000 P 01/18/19 5.0 0.00 0.21
FITB 190118P00008000 P 01/18/19 8.0 0.00 0.23
FITB 190118P00010000 P 01/18/19 10.0 0.05 0.12
FITB 190118P00013000 P 01/18/19 13.0 0.12 0.20
FITB 190118P00015000 P 01/18/19 15.0 0.18 0.27
FITB 190118P00017000 P 01/18/19 17.0 0.27 0.36
FITB 190118P00020000 P 01/18/19 20.0 0.51 0.62
FITB 190118P00022000 P 01/18/19 22.0 0.81 0.90
FITB 190118P00025000 P 01/18/19 25.0 1.50 1.63
FITB 190118P00027000 P 01/18/19 27.0 2.19 2.32
FITB 190118P00030000 P 01/18/19 30.0 3.65 3.85
FITB 190118P00032000 P 01/18/19 32.0 4.80 5.15
FITB 190118P00035000 P 01/18/19 35.0 7.15 7.35
FITB 190118P00040000 P 01/18/19 40.0 11.50 11.80
FITB 200117C00015000 C 01/17/20 15.0 13.10 14.80
FITB 200117C00018000 C 01/17/20 18.0 10.65 12.25
FITB 200117C00020000 C 01/17/20 20.0 9.05 9.50
FITB 200117C00023000 C 01/17/20 23.0 6.80 7.30
FITB 200117C00025000 C 01/17/20 25.0 5.45 5.95
FITB 200117C00027000 C 01/17/20 27.0 4.30 4.80
FITB 200117C00030000 C 01/17/20 30.0 2.94 3.55
FITB 200117C00032000 C 01/17/20 32.0 2.23 2.50
FITB 200117C00035000 C 01/17/20 35.0 1.45 1.94
FITB 200117C00037000 C 01/17/20 37.0 1.05 1.32
FITB 200117C00040000 C 01/17/20 40.0 0.63 0.99
FITB 200117P00015000 P 01/17/20 15.0 0.32 0.89
FITB 200117P00018000 P 01/17/20 18.0 0.63 1.20
FITB 200117P00020000 P 01/17/20 20.0 1.01 1.31
FITB 200117P00023000 P 01/17/20 23.0 1.67 2.02
FITB 200117P00025000 P 01/17/20 25.0 2.30 2.62
FITB 200117P00027000 P 01/17/20 27.0 3.10 3.45
FITB 200117P00030000 P 01/17/20 30.0 4.60 5.00
FITB 200117P00032000 P 01/17/20 32.0 5.80 6.20
FITB 200117P00035000 P 01/17/20 35.0 7.85 8.30
FITB 200117P00037000 P 01/17/20 37.0 9.40 9.85
FITB 200117P00040000 P 01/17/20 40.0 11.90 12.35

OPRA data is delayed 15 minutes.