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 Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 161216C00012000 C 12/16/16 12.0 13.55 14.50
FITB 161216C00013000 C 12/16/16 13.0 11.10 14.60
FITB 161216C00014000 C 12/16/16 14.0 10.10 14.40
FITB 161216C00015000 C 12/16/16 15.0 10.50 12.05
FITB 161216C00016000 C 12/16/16 16.0 8.10 11.15
FITB 161216C00017000 C 12/16/16 17.0 7.20 11.25
FITB 161216C00018000 C 12/16/16 18.0 6.20 8.50
FITB 161216C00019000 C 12/16/16 19.0 5.10 9.40
FITB 161216C00020000 C 12/16/16 20.0 5.90 6.55
FITB 161216C00021000 C 12/16/16 21.0 4.85 5.55
FITB 161216C00022000 C 12/16/16 22.0 3.90 4.50
FITB 161216C00023000 C 12/16/16 23.0 2.98 3.35
FITB 161216C00024000 C 12/16/16 24.0 2.01 2.49
FITB 161216C00025000 C 12/16/16 25.0 1.17 1.22
FITB 161216C00026000 C 12/16/16 26.0 0.50 0.56
FITB 161216C00027000 C 12/16/16 27.0 0.17 0.18
FITB 161216C00028000 C 12/16/16 28.0 0.05 0.07
FITB 161216C00029000 C 12/16/16 29.0 0.02 0.03
FITB 161216C00030000 C 12/16/16 30.0 0.01 0.03
FITB 161216C00031000 C 12/16/16 31.0 0.00 0.17
FITB 161216C00032000 C 12/16/16 32.0 0.00 0.16
FITB 161216C00033000 C 12/16/16 33.0 0.00 0.15
FITB 161216P00012000 P 12/16/16 12.0 0.00 0.15
FITB 161216P00013000 P 12/16/16 13.0 0.00 0.14
FITB 161216P00014000 P 12/16/16 14.0 0.00 0.15
FITB 161216P00015000 P 12/16/16 15.0 0.00 0.16
FITB 161216P00016000 P 12/16/16 16.0 0.00 0.04
FITB 161216P00017000 P 12/16/16 17.0 0.00 0.04
FITB 161216P00018000 P 12/16/16 18.0 0.01 0.03
FITB 161216P00019000 P 12/16/16 19.0 0.02 0.03
FITB 161216P00020000 P 12/16/16 20.0 0.03 0.04
FITB 161216P00021000 P 12/16/16 21.0 0.04 0.05
FITB 161216P00022000 P 12/16/16 22.0 0.05 0.07
FITB 161216P00023000 P 12/16/16 23.0 0.06 0.08
FITB 161216P00024000 P 12/16/16 24.0 0.10 0.11
FITB 161216P00025000 P 12/16/16 25.0 0.20 0.22
FITB 161216P00026000 P 12/16/16 26.0 0.52 0.55
FITB 161216P00027000 P 12/16/16 27.0 1.16 1.21
FITB 161216P00028000 P 12/16/16 28.0 1.63 2.15
FITB 161216P00029000 P 12/16/16 29.0 2.41 3.15
FITB 161216P00030000 P 12/16/16 30.0 3.55 4.15
FITB 161216P00031000 P 12/16/16 31.0 4.40 5.50
FITB 161216P00032000 P 12/16/16 32.0 3.75 7.85
FITB 161216P00033000 P 12/16/16 33.0 6.40 7.10
FITB 170120C00005000 C 01/20/17 5.0 20.30 22.20
FITB 170120C00008000 C 01/20/17 8.0 16.10 20.40
FITB 170120C00009000 C 01/20/17 9.0 15.10 19.35
FITB 170120C00010000 C 01/20/17 10.0 15.55 16.95
FITB 170120C00011000 C 01/20/17 11.0 13.10 17.35
FITB 170120C00012000 C 01/20/17 12.0 12.10 16.35
FITB 170120C00013000 C 01/20/17 13.0 12.55 14.00
FITB 170120C00014000 C 01/20/17 14.0 10.10 14.35
FITB 170120C00015000 C 01/20/17 15.0 10.60 11.90
FITB 170120C00016000 C 01/20/17 16.0 9.75 10.70
FITB 170120C00017000 C 01/20/17 17.0 8.80 9.80
FITB 170120C00018000 C 01/20/17 18.0 7.80 8.80
FITB 170120C00019000 C 01/20/17 19.0 6.85 7.70
FITB 170120C00020000 C 01/20/17 20.0 5.90 6.65
FITB 170120C00021000 C 01/20/17 21.0 4.90 5.70
FITB 170120C00022000 C 01/20/17 22.0 4.00 4.20
FITB 170120C00023000 C 01/20/17 23.0 3.10 3.40
FITB 170120C00024000 C 01/20/17 24.0 2.27 2.82
FITB 170120C00025000 C 01/20/17 25.0 1.56 1.62
FITB 170120C00026000 C 01/20/17 26.0 0.97 1.04
FITB 170120C00027000 C 01/20/17 27.0 0.56 0.62
FITB 170120C00028000 C 01/20/17 28.0 0.31 0.34
FITB 170120C00029000 C 01/20/17 29.0 0.16 0.20
FITB 170120C00030000 C 01/20/17 30.0 0.08 0.10
FITB 170120C00031000 C 01/20/17 31.0 0.04 0.06
FITB 170120C00032000 C 01/20/17 32.0 0.02 0.03
FITB 170120C00033000 C 01/20/17 33.0 0.00 0.03
FITB 170120C00034000 C 01/20/17 34.0 0.00 0.03
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.03
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.02
FITB 170120P00008000 P 01/20/17 8.0 0.00 0.02
FITB 170120P00009000 P 01/20/17 9.0 0.00 0.04
FITB 170120P00010000 P 01/20/17 10.0 0.00 0.02
FITB 170120P00011000 P 01/20/17 11.0 0.00 0.12
FITB 170120P00012000 P 01/20/17 12.0 0.00 0.15
FITB 170120P00013000 P 01/20/17 13.0 0.01 0.03
FITB 170120P00014000 P 01/20/17 14.0 0.01 0.03
FITB 170120P00015000 P 01/20/17 15.0 0.02 0.03
FITB 170120P00016000 P 01/20/17 16.0 0.03 0.04
FITB 170120P00017000 P 01/20/17 17.0 0.04 0.05
FITB 170120P00018000 P 01/20/17 18.0 0.05 0.06
FITB 170120P00019000 P 01/20/17 19.0 0.06 0.08
FITB 170120P00020000 P 01/20/17 20.0 0.09 0.10
FITB 170120P00021000 P 01/20/17 21.0 0.12 0.13
FITB 170120P00022000 P 01/20/17 22.0 0.16 0.19
FITB 170120P00023000 P 01/20/17 23.0 0.25 0.29
FITB 170120P00024000 P 01/20/17 24.0 0.42 0.45
FITB 170120P00025000 P 01/20/17 25.0 0.69 0.72
FITB 170120P00026000 P 01/20/17 26.0 1.10 1.16
FITB 170120P00027000 P 01/20/17 27.0 1.66 1.74
FITB 170120P00028000 P 01/20/17 28.0 2.00 2.55
FITB 170120P00029000 P 01/20/17 29.0 3.20 3.40
FITB 170120P00030000 P 01/20/17 30.0 3.80 4.35
FITB 170120P00031000 P 01/20/17 31.0 4.35 5.30
FITB 170120P00032000 P 01/20/17 32.0 5.25 6.35
FITB 170120P00033000 P 01/20/17 33.0 6.50 7.30
FITB 170120P00034000 P 01/20/17 34.0 6.00 10.00
FITB 170120P00035000 P 01/20/17 35.0 8.50 9.35
FITB 170217C00008000 C 02/17/17 8.0 17.65 18.45
FITB 170217C00009000 C 02/17/17 9.0 15.10 19.30
FITB 170217C00010000 C 02/17/17 10.0 14.10 18.35
FITB 170217C00011000 C 02/17/17 11.0 13.10 17.30
FITB 170217C00012000 C 02/17/17 12.0 12.10 16.35
FITB 170217C00013000 C 02/17/17 13.0 11.10 15.40
FITB 170217C00014000 C 02/17/17 14.0 10.10 14.30
FITB 170217C00015000 C 02/17/17 15.0 9.10 13.40
FITB 170217C00016000 C 02/17/17 16.0 9.85 10.55
FITB 170217C00017000 C 02/17/17 17.0 8.85 9.55
FITB 170217C00018000 C 02/17/17 18.0 7.85 8.45
FITB 170217C00019000 C 02/17/17 19.0 6.90 7.55
FITB 170217C00020000 C 02/17/17 20.0 5.95 6.65
FITB 170217C00021000 C 02/17/17 21.0 5.00 5.70
FITB 170217C00022000 C 02/17/17 22.0 4.10 4.50
FITB 170217C00023000 C 02/17/17 23.0 3.25 3.40
FITB 170217C00024000 C 02/17/17 24.0 2.47 2.60
FITB 170217C00025000 C 02/17/17 25.0 1.79 1.85
FITB 170217C00026000 C 02/17/17 26.0 1.23 1.26
FITB 170217C00027000 C 02/17/17 27.0 0.79 0.83
FITB 170217C00028000 C 02/17/17 28.0 0.49 0.52
FITB 170217C00029000 C 02/17/17 29.0 0.29 0.32
FITB 170217C00030000 C 02/17/17 30.0 0.17 0.20
FITB 170217C00031000 C 02/17/17 31.0 0.09 0.12
FITB 170217C00032000 C 02/17/17 32.0 0.05 0.08
FITB 170217C00033000 C 02/17/17 33.0 0.03 0.05
FITB 170217P00008000 P 02/17/17 8.0 0.00 0.05
FITB 170217P00009000 P 02/17/17 9.0 0.00 0.10
FITB 170217P00010000 P 02/17/17 10.0 0.00 0.13
FITB 170217P00011000 P 02/17/17 11.0 0.00 0.08
FITB 170217P00012000 P 02/17/17 12.0 0.01 0.03
FITB 170217P00013000 P 02/17/17 13.0 0.01 0.03
FITB 170217P00014000 P 02/17/17 14.0 0.02 0.04
FITB 170217P00015000 P 02/17/17 15.0 0.03 0.04
FITB 170217P00016000 P 02/17/17 16.0 0.04 0.07
FITB 170217P00017000 P 02/17/17 17.0 0.05 0.08
FITB 170217P00018000 P 02/17/17 18.0 0.06 0.09
FITB 170217P00019000 P 02/17/17 19.0 0.09 0.12
FITB 170217P00020000 P 02/17/17 20.0 0.12 0.16
FITB 170217P00021000 P 02/17/17 21.0 0.18 0.23
FITB 170217P00022000 P 02/17/17 22.0 0.27 0.30
FITB 170217P00023000 P 02/17/17 23.0 0.40 0.44
FITB 170217P00024000 P 02/17/17 24.0 0.60 0.64
FITB 170217P00025000 P 02/17/17 25.0 0.92 0.99
FITB 170217P00026000 P 02/17/17 26.0 1.29 1.38
FITB 170217P00027000 P 02/17/17 27.0 1.87 1.94
FITB 170217P00028000 P 02/17/17 28.0 2.55 2.66
FITB 170217P00029000 P 02/17/17 29.0 3.35 3.50
FITB 170217P00030000 P 02/17/17 30.0 3.85 4.40
FITB 170217P00031000 P 02/17/17 31.0 4.80 5.30
FITB 170217P00032000 P 02/17/17 32.0 5.50 6.30
FITB 170217P00033000 P 02/17/17 33.0 6.50 7.30
FITB 170519C00012000 C 05/19/17 12.0 13.50 14.50
FITB 170519C00013000 C 05/19/17 13.0 11.10 15.10
FITB 170519C00014000 C 05/19/17 14.0 10.15 14.10
FITB 170519C00015000 C 05/19/17 15.0 10.55 11.65
FITB 170519C00016000 C 05/19/17 16.0 8.15 12.35
FITB 170519C00017000 C 05/19/17 17.0 7.20 10.15
FITB 170519C00018000 C 05/19/17 18.0 8.00 8.50
FITB 170519C00019000 C 05/19/17 19.0 7.00 7.55
FITB 170519C00020000 C 05/19/17 20.0 6.10 6.65
FITB 170519C00021000 C 05/19/17 21.0 5.20 5.80
FITB 170519C00022000 C 05/19/17 22.0 4.45 4.90
FITB 170519C00023000 C 05/19/17 23.0 3.70 3.85
FITB 170519C00024000 C 05/19/17 24.0 3.00 3.35
FITB 170519C00025000 C 05/19/17 25.0 2.41 2.47
FITB 170519C00026000 C 05/19/17 26.0 1.86 1.91
FITB 170519C00027000 C 05/19/17 27.0 1.41 1.46
FITB 170519C00028000 C 05/19/17 28.0 1.04 1.09
FITB 170519C00029000 C 05/19/17 29.0 0.76 0.80
FITB 170519C00030000 C 05/19/17 30.0 0.54 0.57
FITB 170519C00031000 C 05/19/17 31.0 0.38 0.41
FITB 170519C00032000 C 05/19/17 32.0 0.26 0.30
FITB 170519C00033000 C 05/19/17 33.0 0.19 0.22
FITB 170519P00012000 P 05/19/17 12.0 0.07 0.09
FITB 170519P00013000 P 05/19/17 13.0 0.08 0.11
FITB 170519P00014000 P 05/19/17 14.0 0.10 0.12
FITB 170519P00015000 P 05/19/17 15.0 0.12 0.14
FITB 170519P00016000 P 05/19/17 16.0 0.15 0.17
FITB 170519P00017000 P 05/19/17 17.0 0.18 0.21
FITB 170519P00018000 P 05/19/17 18.0 0.24 0.26
FITB 170519P00019000 P 05/19/17 19.0 0.30 0.33
FITB 170519P00020000 P 05/19/17 20.0 0.39 0.43
FITB 170519P00021000 P 05/19/17 21.0 0.52 0.56
FITB 170519P00022000 P 05/19/17 22.0 0.69 0.73
FITB 170519P00023000 P 05/19/17 23.0 0.92 0.96
FITB 170519P00024000 P 05/19/17 24.0 1.21 1.26
FITB 170519P00025000 P 05/19/17 25.0 1.58 1.63
FITB 170519P00026000 P 05/19/17 26.0 2.04 2.11
FITB 170519P00027000 P 05/19/17 27.0 2.57 2.63
FITB 170519P00028000 P 05/19/17 28.0 3.15 3.30
FITB 170519P00029000 P 05/19/17 29.0 3.90 4.10
FITB 170519P00030000 P 05/19/17 30.0 4.60 4.85
FITB 170519P00031000 P 05/19/17 31.0 5.30 5.65
FITB 170519P00032000 P 05/19/17 32.0 6.00 6.60
FITB 170519P00033000 P 05/19/17 33.0 6.75 7.50
FITB 180119C00003000 C 01/19/18 3.0 22.35 23.50
FITB 180119C00005000 C 01/19/18 5.0 18.70 23.40
FITB 180119C00008000 C 01/19/18 8.0 15.70 20.50
FITB 180119C00010000 C 01/19/18 10.0 15.60 16.65
FITB 180119C00013000 C 01/19/18 13.0 12.80 13.55
FITB 180119C00015000 C 01/19/18 15.0 11.05 11.40
FITB 180119C00017000 C 01/19/18 17.0 9.20 9.75
FITB 180119C00020000 C 01/19/18 20.0 6.70 7.05
FITB 180119C00022000 C 01/19/18 22.0 5.20 5.45
FITB 180119C00025000 C 01/19/18 25.0 3.20 3.60
FITB 180119C00027000 C 01/19/18 27.0 2.49 2.59
FITB 180119C00030000 C 01/19/18 30.0 1.40 1.55
FITB 180119C00035000 C 01/19/18 35.0 0.26 0.69
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.16
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.28
FITB 180119P00008000 P 01/19/18 8.0 0.00 0.57
FITB 180119P00010000 P 01/19/18 10.0 0.08 0.65
FITB 180119P00013000 P 01/19/18 13.0 0.01 0.88
FITB 180119P00015000 P 01/19/18 15.0 0.01 0.90
FITB 180119P00017000 P 01/19/18 17.0 0.20 1.11
FITB 180119P00020000 P 01/19/18 20.0 1.17 1.27
FITB 180119P00022000 P 01/19/18 22.0 1.68 1.74
FITB 180119P00025000 P 01/19/18 25.0 2.79 2.88
FITB 180119P00027000 P 01/19/18 27.0 3.70 3.95
FITB 180119P00030000 P 01/19/18 30.0 5.40 5.90
FITB 180119P00035000 P 01/19/18 35.0 9.30 9.95
FITB 190118C00003000 C 01/18/19 3.0 22.20 23.65
FITB 190118C00005000 C 01/18/19 5.0 18.70 23.50
FITB 190118C00008000 C 01/18/19 8.0 15.70 20.50
FITB 190118C00010000 C 01/18/19 10.0 13.70 18.45
FITB 190118C00013000 C 01/18/19 13.0 12.35 13.75
FITB 190118C00015000 C 01/18/19 15.0 10.50 12.00
FITB 190118C00017000 C 01/18/19 17.0 9.15 10.65
FITB 190118C00020000 C 01/18/19 20.0 7.25 8.10
FITB 190118C00022000 C 01/18/19 22.0 5.65 6.80
FITB 190118C00025000 C 01/18/19 25.0 4.10 5.00
FITB 190118C00027000 C 01/18/19 27.0 3.15 3.95
FITB 190118C00030000 C 01/18/19 30.0 2.25 2.85
FITB 190118C00032000 C 01/18/19 32.0 1.67 2.18
FITB 190118C00035000 C 01/18/19 35.0 0.93 1.35
FITB 190118C00040000 C 01/18/19 40.0 0.23 0.86
FITB 190118P00003000 P 01/18/19 3.0 0.00 0.33
FITB 190118P00005000 P 01/18/19 5.0 0.00 0.50
FITB 190118P00008000 P 01/18/19 8.0 0.01 0.93
FITB 190118P00010000 P 01/18/19 10.0 0.08 0.55
FITB 190118P00013000 P 01/18/19 13.0 0.30 0.85
FITB 190118P00015000 P 01/18/19 15.0 0.60 1.39
FITB 190118P00017000 P 01/18/19 17.0 0.80 1.46
FITB 190118P00020000 P 01/18/19 20.0 1.70 2.20
FITB 190118P00022000 P 01/18/19 22.0 2.29 2.83
FITB 190118P00025000 P 01/18/19 25.0 3.75 4.15
FITB 190118P00027000 P 01/18/19 27.0 4.60 5.20
FITB 190118P00030000 P 01/18/19 30.0 6.35 7.05
FITB 190118P00032000 P 01/18/19 32.0 7.10 8.45
FITB 190118P00035000 P 01/18/19 35.0 9.35 10.80
FITB 190118P00040000 P 01/18/19 40.0 13.00 15.35

OPRA data is delayed 15 minutes.