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 (2014-12-12)Premium Content

Fifth Third Bancorp (FITB)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 150220C00009000 C 02/20/15 9.0 6.85 9.50
FITB 150220C00010000 C 02/20/15 10.0 7.10 7.65
FITB 150220C00011000 C 02/20/15 11.0 6.10 6.65
FITB 150220C00012000 C 02/20/15 12.0 4.90 5.60
FITB 150220C00013000 C 02/20/15 13.0 4.00 4.60
FITB 150220C00014000 C 02/20/15 14.0 3.00 3.60
FITB 150220C00015000 C 02/20/15 15.0 2.16 2.63
FITB 150220C00016000 C 02/20/15 16.0 1.36 1.44
FITB 150220C00017000 C 02/20/15 17.0 0.55 0.59
FITB 150220C00018000 C 02/20/15 18.0 0.11 0.15
FITB 150220C00019000 C 02/20/15 19.0 0.01 0.04
FITB 150220C00020000 C 02/20/15 20.0 0.00 0.04
FITB 150220C00021000 C 02/20/15 21.0 0.00 0.06
FITB 150220C00022000 C 02/20/15 22.0 0.00 0.04
FITB 150220C00023000 C 02/20/15 23.0 0.00 0.03
FITB 150220C00024000 C 02/20/15 24.0 0.00 0.02
FITB 150220C00025000 C 02/20/15 25.0 0.00 0.02
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.02
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.02
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.02
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.02
FITB 150220P00009000 P 02/20/15 9.0 0.00 0.02
FITB 150220P00010000 P 02/20/15 10.0 0.00 0.02
FITB 150220P00011000 P 02/20/15 11.0 0.00 0.03
FITB 150220P00012000 P 02/20/15 12.0 0.00 0.04
FITB 150220P00013000 P 02/20/15 13.0 0.00 0.08
FITB 150220P00014000 P 02/20/15 14.0 0.00 0.09
FITB 150220P00015000 P 02/20/15 15.0 0.01 0.06
FITB 150220P00016000 P 02/20/15 16.0 0.06 0.13
FITB 150220P00017000 P 02/20/15 17.0 0.24 0.28
FITB 150220P00018000 P 02/20/15 18.0 0.76 0.86
FITB 150220P00019000 P 02/20/15 19.0 1.44 1.78
FITB 150220P00020000 P 02/20/15 20.0 2.41 2.76
FITB 150220P00021000 P 02/20/15 21.0 3.40 3.75
FITB 150220P00022000 P 02/20/15 22.0 4.40 4.80
FITB 150220P00023000 P 02/20/15 23.0 5.35 5.80
FITB 150220P00024000 P 02/20/15 24.0 6.40 6.80
FITB 150220P00025000 P 02/20/15 25.0 6.60 8.30
FITB 150220P00026000 P 02/20/15 26.0 6.60 8.85
FITB 150220P00027000 P 02/20/15 27.0 7.75 9.85
FITB 150220P00028000 P 02/20/15 28.0 8.65 10.85
FITB 150220P00029000 P 02/20/15 29.0 9.60 11.85
FITB 150320C00010000 C 03/20/15 10.0 7.25 7.40
FITB 150320C00011000 C 03/20/15 11.0 6.10 6.65
FITB 150320C00012000 C 03/20/15 12.0 5.15 5.65
FITB 150320C00013000 C 03/20/15 13.0 4.15 4.70
FITB 150320C00014000 C 03/20/15 14.0 3.15 3.70
FITB 150320C00015000 C 03/20/15 15.0 2.39 2.48
FITB 150320C00016000 C 03/20/15 16.0 1.49 1.58
FITB 150320C00017000 C 03/20/15 17.0 0.75 0.80
FITB 150320C00018000 C 03/20/15 18.0 0.29 0.32
FITB 150320C00019000 C 03/20/15 19.0 0.07 0.17
FITB 150320C00020000 C 03/20/15 20.0 0.01 0.10
FITB 150320C00021000 C 03/20/15 21.0 0.00 0.10
FITB 150320C00022000 C 03/20/15 22.0 0.00 0.09
FITB 150320C00023000 C 03/20/15 23.0 0.00 0.09
FITB 150320C00024000 C 03/20/15 24.0 0.00 0.07
FITB 150320C00025000 C 03/20/15 25.0 0.00 0.06
FITB 150320C00026000 C 03/20/15 26.0 0.00 0.04
FITB 150320P00010000 P 03/20/15 10.0 0.00 0.04
FITB 150320P00011000 P 03/20/15 11.0 0.00 0.11
FITB 150320P00012000 P 03/20/15 12.0 0.00 0.20
FITB 150320P00013000 P 03/20/15 13.0 0.02 0.20
FITB 150320P00014000 P 03/20/15 14.0 0.05 0.14
FITB 150320P00015000 P 03/20/15 15.0 0.09 0.16
FITB 150320P00016000 P 03/20/15 16.0 0.20 0.24
FITB 150320P00017000 P 03/20/15 17.0 0.44 0.49
FITB 150320P00018000 P 03/20/15 18.0 0.93 1.02
FITB 150320P00019000 P 03/20/15 19.0 1.72 1.83
FITB 150320P00020000 P 03/20/15 20.0 2.43 2.77
FITB 150320P00021000 P 03/20/15 21.0 3.40 3.95
FITB 150320P00022000 P 03/20/15 22.0 4.40 4.90
FITB 150320P00023000 P 03/20/15 23.0 5.35 6.00
FITB 150320P00024000 P 03/20/15 24.0 6.40 7.00
FITB 150320P00025000 P 03/20/15 25.0 7.35 8.30
FITB 150320P00026000 P 03/20/15 26.0 8.35 9.30
FITB 150515C00009000 C 05/15/15 9.0 7.75 8.75
FITB 150515C00010000 C 05/15/15 10.0 7.15 7.65
FITB 150515C00011000 C 05/15/15 11.0 6.25 6.55
FITB 150515C00012000 C 05/15/15 12.0 5.30 5.55
FITB 150515C00013000 C 05/15/15 13.0 4.35 4.70
FITB 150515C00014000 C 05/15/15 14.0 3.35 3.50
FITB 150515C00015000 C 05/15/15 15.0 2.45 2.55
FITB 150515C00016000 C 05/15/15 16.0 1.66 1.73
FITB 150515C00017000 C 05/15/15 17.0 0.98 1.04
FITB 150515C00018000 C 05/15/15 18.0 0.51 0.55
FITB 150515C00019000 C 05/15/15 19.0 0.24 0.27
FITB 150515C00020000 C 05/15/15 20.0 0.08 0.22
FITB 150515C00021000 C 05/15/15 21.0 0.05 0.15
FITB 150515C00022000 C 05/15/15 22.0 0.01 0.14
FITB 150515C00023000 C 05/15/15 23.0 0.00 0.12
FITB 150515C00024000 C 05/15/15 24.0 0.00 0.12
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.12
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.12
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.11
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.10
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.07
FITB 150515P00009000 P 05/15/15 9.0 0.00 0.13
FITB 150515P00010000 P 05/15/15 10.0 0.01 0.15
FITB 150515P00011000 P 05/15/15 11.0 0.02 0.16
FITB 150515P00012000 P 05/15/15 12.0 0.04 0.17
FITB 150515P00013000 P 05/15/15 13.0 0.08 0.19
FITB 150515P00014000 P 05/15/15 14.0 0.13 0.25
FITB 150515P00015000 P 05/15/15 15.0 0.23 0.29
FITB 150515P00016000 P 05/15/15 16.0 0.44 0.49
FITB 150515P00017000 P 05/15/15 17.0 0.78 0.83
FITB 150515P00018000 P 05/15/15 18.0 1.26 1.37
FITB 150515P00019000 P 05/15/15 19.0 1.98 2.09
FITB 150515P00020000 P 05/15/15 20.0 2.84 2.96
FITB 150515P00021000 P 05/15/15 21.0 3.55 3.95
FITB 150515P00022000 P 05/15/15 22.0 4.55 5.15
FITB 150515P00023000 P 05/15/15 23.0 5.50 6.15
FITB 150515P00024000 P 05/15/15 24.0 6.50 7.20
FITB 150515P00025000 P 05/15/15 25.0 7.45 8.40
FITB 150515P00026000 P 05/15/15 26.0 8.45 9.40
FITB 150515P00027000 P 05/15/15 27.0 8.95 10.65
FITB 150515P00028000 P 05/15/15 28.0 9.90 11.90
FITB 150515P00029000 P 05/15/15 29.0 10.15 13.55
FITB 150821C00011000 C 08/21/15 11.0 6.25 6.65
FITB 150821C00012000 C 08/21/15 12.0 5.30 5.70
FITB 150821C00013000 C 08/21/15 13.0 4.10 4.75
FITB 150821C00014000 C 08/21/15 14.0 3.45 3.55
FITB 150821C00015000 C 08/21/15 15.0 2.61 2.70
FITB 150821C00016000 C 08/21/15 16.0 1.87 1.95
FITB 150821C00017000 C 08/21/15 17.0 1.25 1.34
FITB 150821C00018000 C 08/21/15 18.0 0.78 0.86
FITB 150821C00019000 C 08/21/15 19.0 0.46 0.52
FITB 150821C00020000 C 08/21/15 20.0 0.27 0.31
FITB 150821C00021000 C 08/21/15 21.0 0.13 0.25
FITB 150821C00022000 C 08/21/15 22.0 0.07 0.23
FITB 150821C00023000 C 08/21/15 23.0 0.04 0.16
FITB 150821C00024000 C 08/21/15 24.0 0.01 0.16
FITB 150821C00025000 C 08/21/15 25.0 0.00 0.15
FITB 150821C00026000 C 08/21/15 26.0 0.00 0.14
FITB 150821C00027000 C 08/21/15 27.0 0.00 0.14
FITB 150821C00028000 C 08/21/15 28.0 0.00 0.13
FITB 150821P00011000 P 08/21/15 11.0 0.08 0.19
FITB 150821P00012000 P 08/21/15 12.0 0.12 0.18
FITB 150821P00013000 P 08/21/15 13.0 0.19 0.25
FITB 150821P00014000 P 08/21/15 14.0 0.29 0.36
FITB 150821P00015000 P 08/21/15 15.0 0.47 0.54
FITB 150821P00016000 P 08/21/15 16.0 0.77 0.82
FITB 150821P00017000 P 08/21/15 17.0 1.17 1.22
FITB 150821P00018000 P 08/21/15 18.0 1.66 1.75
FITB 150821P00019000 P 08/21/15 19.0 2.33 2.44
FITB 150821P00020000 P 08/21/15 20.0 3.10 3.25
FITB 150821P00021000 P 08/21/15 21.0 4.00 4.15
FITB 150821P00022000 P 08/21/15 22.0 4.70 5.15
FITB 150821P00023000 P 08/21/15 23.0 5.65 6.10
FITB 150821P00024000 P 08/21/15 24.0 6.60 7.55
FITB 150821P00025000 P 08/21/15 25.0 7.60 8.55
FITB 150821P00026000 P 08/21/15 26.0 8.60 9.55
FITB 150821P00027000 P 08/21/15 27.0 9.30 10.65
FITB 150821P00028000 P 08/21/15 28.0 9.35 12.05
FITB 160115C00005000 C 01/15/16 5.0 10.00 14.75
FITB 160115C00008000 C 01/15/16 8.0 7.00 11.75
FITB 160115C00010000 C 01/15/16 10.0 6.30 8.20
FITB 160115C00013000 C 01/15/16 13.0 4.40 4.55
FITB 160115C00015000 C 01/15/16 15.0 2.78 2.89
FITB 160115C00017000 C 01/15/16 17.0 1.53 1.63
FITB 160115C00020000 C 01/15/16 20.0 0.50 0.56
FITB 160115C00022000 C 01/15/16 22.0 0.19 0.26
FITB 160115C00025000 C 01/15/16 25.0 0.03 0.20
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.21
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.19
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.16
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.13
FITB 160115P00008000 P 01/15/16 8.0 0.06 0.25
FITB 160115P00010000 P 01/15/16 10.0 0.13 0.25
FITB 160115P00013000 P 01/15/16 13.0 0.39 0.49
FITB 160115P00015000 P 01/15/16 15.0 0.82 0.91
FITB 160115P00017000 P 01/15/16 17.0 1.60 1.74
FITB 160115P00020000 P 01/15/16 20.0 3.55 3.70
FITB 160115P00022000 P 01/15/16 22.0 5.25 5.45
FITB 160115P00025000 P 01/15/16 25.0 7.05 8.50
FITB 160115P00027000 P 01/15/16 27.0 9.00 10.65
FITB 160115P00030000 P 01/15/16 30.0 10.70 15.35
FITB 160115P00035000 P 01/15/16 35.0 15.65 20.50
FITB 170120C00005000 C 01/20/17 5.0 10.00 14.75
FITB 170120C00008000 C 01/20/17 8.0 7.00 11.75
FITB 170120C00010000 C 01/20/17 10.0 5.00 9.70
FITB 170120C00013000 C 01/20/17 13.0 4.50 4.70
FITB 170120C00015000 C 01/20/17 15.0 3.05 3.25
FITB 170120C00017000 C 01/20/17 17.0 1.95 2.14
FITB 170120C00020000 C 01/20/17 20.0 0.88 1.07
FITB 170120C00022000 C 01/20/17 22.0 0.45 0.66
FITB 170120C00025000 C 01/20/17 25.0 0.17 0.32
FITB 170120C00027000 C 01/20/17 27.0 0.09 0.25
FITB 170120C00030000 C 01/20/17 30.0 0.03 0.25
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.25
FITB 170120P00005000 P 01/20/17 5.0 0.06 0.25
FITB 170120P00008000 P 01/20/17 8.0 0.19 0.29
FITB 170120P00010000 P 01/20/17 10.0 0.35 0.48
FITB 170120P00013000 P 01/20/17 13.0 0.85 0.99
FITB 170120P00015000 P 01/20/17 15.0 1.46 1.68
FITB 170120P00017000 P 01/20/17 17.0 2.38 2.63
FITB 170120P00020000 P 01/20/17 20.0 4.30 4.50
FITB 170120P00022000 P 01/20/17 22.0 5.90 6.10
FITB 170120P00025000 P 01/20/17 25.0 8.55 8.80
FITB 170120P00027000 P 01/20/17 27.0 8.75 11.70
FITB 170120P00030000 P 01/20/17 30.0 11.00 15.75
FITB 170120P00035000 P 01/20/17 35.0 15.85 20.50

OPRA data is delayed 15 minutes.