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 (2015-03-13)Premium Content

Fifth Third Bancorp (FITB)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 150417C00011000 C 04/17/15 11.0 7.55 8.05
FITB 150417C00012000 C 04/17/15 12.0 6.45 7.20
FITB 150417C00013000 C 04/17/15 13.0 5.55 6.05
FITB 150417C00014000 C 04/17/15 14.0 4.65 5.00
FITB 150417C00015000 C 04/17/15 15.0 3.65 4.00
FITB 150417C00016000 C 04/17/15 16.0 2.69 3.05
FITB 150417C00017000 C 04/17/15 17.0 1.72 2.02
FITB 150417C00018000 C 04/17/15 18.0 1.00 1.04
FITB 150417C00019000 C 04/17/15 19.0 0.29 0.31
FITB 150417C00020000 C 04/17/15 20.0 0.02 0.08
FITB 150417C00021000 C 04/17/15 21.0 0.00 0.07
FITB 150417C00022000 C 04/17/15 22.0 0.00 0.07
FITB 150417C00023000 C 04/17/15 23.0 0.00 0.05
FITB 150417C00024000 C 04/17/15 24.0 0.00 0.07
FITB 150417C00025000 C 04/17/15 25.0 0.00 0.08
FITB 150417C00026000 C 04/17/15 26.0 0.00 0.13
FITB 150417C00027000 C 04/17/15 27.0 0.00 0.14
FITB 150417P00011000 P 04/17/15 11.0 0.00 0.08
FITB 150417P00012000 P 04/17/15 12.0 0.00 0.07
FITB 150417P00013000 P 04/17/15 13.0 0.00 0.07
FITB 150417P00014000 P 04/17/15 14.0 0.00 0.07
FITB 150417P00015000 P 04/17/15 15.0 0.00 0.09
FITB 150417P00016000 P 04/17/15 16.0 0.01 0.13
FITB 150417P00017000 P 04/17/15 17.0 0.02 0.07
FITB 150417P00018000 P 04/17/15 18.0 0.09 0.11
FITB 150417P00019000 P 04/17/15 19.0 0.38 0.39
FITB 150417P00020000 P 04/17/15 20.0 1.07 1.36
FITB 150417P00021000 P 04/17/15 21.0 2.02 2.35
FITB 150417P00022000 P 04/17/15 22.0 3.00 3.35
FITB 150417P00023000 P 04/17/15 23.0 3.85 4.30
FITB 150417P00024000 P 04/17/15 24.0 4.85 5.30
FITB 150417P00025000 P 04/17/15 25.0 5.85 6.30
FITB 150417P00026000 P 04/17/15 26.0 6.70 7.30
FITB 150417P00027000 P 04/17/15 27.0 7.85 8.55
FITB 150515C00009000 C 05/15/15 9.0 9.45 10.05
FITB 150515C00010000 C 05/15/15 10.0 8.45 9.05
FITB 150515C00011000 C 05/15/15 11.0 7.65 8.05
FITB 150515C00012000 C 05/15/15 12.0 6.65 7.05
FITB 150515C00013000 C 05/15/15 13.0 5.50 6.05
FITB 150515C00014000 C 05/15/15 14.0 4.70 5.00
FITB 150515C00015000 C 05/15/15 15.0 3.70 4.20
FITB 150515C00016000 C 05/15/15 16.0 2.72 3.10
FITB 150515C00017000 C 05/15/15 17.0 1.99 2.06
FITB 150515C00018000 C 05/15/15 18.0 1.16 1.20
FITB 150515C00019000 C 05/15/15 19.0 0.50 0.55
FITB 150515C00020000 C 05/15/15 20.0 0.16 0.19
FITB 150515C00021000 C 05/15/15 21.0 0.03 0.05
FITB 150515C00022000 C 05/15/15 22.0 0.00 0.06
FITB 150515C00023000 C 05/15/15 23.0 0.00 0.05
FITB 150515C00024000 C 05/15/15 24.0 0.00 0.05
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.03
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.03
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.02
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.02
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.02
FITB 150515P00009000 P 05/15/15 9.0 0.00 0.02
FITB 150515P00010000 P 05/15/15 10.0 0.00 0.03
FITB 150515P00011000 P 05/15/15 11.0 0.00 0.04
FITB 150515P00012000 P 05/15/15 12.0 0.00 0.05
FITB 150515P00013000 P 05/15/15 13.0 0.00 0.09
FITB 150515P00014000 P 05/15/15 14.0 0.00 0.10
FITB 150515P00015000 P 05/15/15 15.0 0.02 0.10
FITB 150515P00016000 P 05/15/15 16.0 0.05 0.10
FITB 150515P00017000 P 05/15/15 17.0 0.10 0.14
FITB 150515P00018000 P 05/15/15 18.0 0.24 0.28
FITB 150515P00019000 P 05/15/15 19.0 0.59 0.62
FITB 150515P00020000 P 05/15/15 20.0 1.22 1.27
FITB 150515P00021000 P 05/15/15 21.0 2.08 2.30
FITB 150515P00022000 P 05/15/15 22.0 3.05 3.30
FITB 150515P00023000 P 05/15/15 23.0 3.85 4.30
FITB 150515P00024000 P 05/15/15 24.0 5.00 5.35
FITB 150515P00025000 P 05/15/15 25.0 5.80 6.30
FITB 150515P00026000 P 05/15/15 26.0 6.65 7.30
FITB 150515P00027000 P 05/15/15 27.0 7.65 8.35
FITB 150515P00028000 P 05/15/15 28.0 8.65 9.35
FITB 150515P00029000 P 05/15/15 29.0 9.80 10.35
FITB 150821C00009000 C 08/21/15 9.0 9.50 10.30
FITB 150821C00010000 C 08/21/15 10.0 8.70 9.10
FITB 150821C00011000 C 08/21/15 11.0 7.60 8.20
FITB 150821C00012000 C 08/21/15 12.0 6.70 7.05
FITB 150821C00013000 C 08/21/15 13.0 5.70 6.15
FITB 150821C00014000 C 08/21/15 14.0 4.75 5.10
FITB 150821C00015000 C 08/21/15 15.0 3.80 4.20
FITB 150821C00016000 C 08/21/15 16.0 3.05 3.15
FITB 150821C00017000 C 08/21/15 17.0 2.22 2.28
FITB 150821C00018000 C 08/21/15 18.0 1.45 1.51
FITB 150821C00019000 C 08/21/15 19.0 0.86 0.91
FITB 150821C00020000 C 08/21/15 20.0 0.45 0.49
FITB 150821C00021000 C 08/21/15 21.0 0.22 0.26
FITB 150821C00022000 C 08/21/15 22.0 0.09 0.20
FITB 150821C00023000 C 08/21/15 23.0 0.04 0.12
FITB 150821C00024000 C 08/21/15 24.0 0.01 0.11
FITB 150821C00025000 C 08/21/15 25.0 0.00 0.09
FITB 150821C00026000 C 08/21/15 26.0 0.00 0.09
FITB 150821C00027000 C 08/21/15 27.0 0.00 0.08
FITB 150821C00028000 C 08/21/15 28.0 0.00 0.07
FITB 150821P00009000 P 08/21/15 9.0 0.02 0.07
FITB 150821P00010000 P 08/21/15 10.0 0.01 0.12
FITB 150821P00011000 P 08/21/15 11.0 0.02 0.13
FITB 150821P00012000 P 08/21/15 12.0 0.03 0.13
FITB 150821P00013000 P 08/21/15 13.0 0.05 0.15
FITB 150821P00014000 P 08/21/15 14.0 0.08 0.17
FITB 150821P00015000 P 08/21/15 15.0 0.13 0.23
FITB 150821P00016000 P 08/21/15 16.0 0.22 0.27
FITB 150821P00017000 P 08/21/15 17.0 0.37 0.43
FITB 150821P00018000 P 08/21/15 18.0 0.63 0.67
FITB 150821P00019000 P 08/21/15 19.0 1.05 1.11
FITB 150821P00020000 P 08/21/15 20.0 1.63 1.71
FITB 150821P00021000 P 08/21/15 21.0 2.39 2.46
FITB 150821P00022000 P 08/21/15 22.0 3.25 3.35
FITB 150821P00023000 P 08/21/15 23.0 4.15 4.60
FITB 150821P00024000 P 08/21/15 24.0 5.05 5.60
FITB 150821P00025000 P 08/21/15 25.0 6.10 6.45
FITB 150821P00026000 P 08/21/15 26.0 7.05 7.60
FITB 150821P00027000 P 08/21/15 27.0 8.00 8.50
FITB 150821P00028000 P 08/21/15 28.0 9.00 9.65
FITB 151120C00010000 C 11/20/15 10.0 8.50 9.25
FITB 151120C00011000 C 11/20/15 11.0 7.50 8.20
FITB 151120C00012000 C 11/20/15 12.0 6.55 7.40
FITB 151120C00013000 C 11/20/15 13.0 5.60 6.20
FITB 151120C00014000 C 11/20/15 14.0 4.65 5.35
FITB 151120C00015000 C 11/20/15 15.0 4.00 4.15
FITB 151120C00016000 C 11/20/15 16.0 3.15 3.30
FITB 151120C00017000 C 11/20/15 17.0 2.37 2.47
FITB 151120C00018000 C 11/20/15 18.0 1.67 1.77
FITB 151120C00019000 C 11/20/15 19.0 1.12 1.19
FITB 151120C00020000 C 11/20/15 20.0 0.70 0.76
FITB 151120C00021000 C 11/20/15 21.0 0.42 0.48
FITB 151120C00022000 C 11/20/15 22.0 0.23 0.29
FITB 151120C00023000 C 11/20/15 23.0 0.11 0.24
FITB 151120C00024000 C 11/20/15 24.0 0.05 0.19
FITB 151120C00025000 C 11/20/15 25.0 0.02 0.15
FITB 151120C00026000 C 11/20/15 26.0 0.01 0.14
FITB 151120C00027000 C 11/20/15 27.0 0.00 0.13
FITB 151120C00028000 C 11/20/15 28.0 0.00 0.12
FITB 151120P00010000 P 11/20/15 10.0 0.03 0.18
FITB 151120P00011000 P 11/20/15 11.0 0.05 0.18
FITB 151120P00012000 P 11/20/15 12.0 0.08 0.19
FITB 151120P00013000 P 11/20/15 13.0 0.12 0.24
FITB 151120P00014000 P 11/20/15 14.0 0.17 0.25
FITB 151120P00015000 P 11/20/15 15.0 0.27 0.32
FITB 151120P00016000 P 11/20/15 16.0 0.41 0.47
FITB 151120P00017000 P 11/20/15 17.0 0.62 0.67
FITB 151120P00018000 P 11/20/15 18.0 0.94 0.99
FITB 151120P00019000 P 11/20/15 19.0 1.39 1.45
FITB 151120P00020000 P 11/20/15 20.0 1.95 2.04
FITB 151120P00021000 P 11/20/15 21.0 2.68 2.77
FITB 151120P00022000 P 11/20/15 22.0 3.45 3.60
FITB 151120P00023000 P 11/20/15 23.0 4.35 4.50
FITB 151120P00024000 P 11/20/15 24.0 5.15 5.65
FITB 151120P00025000 P 11/20/15 25.0 6.05 6.75
FITB 151120P00026000 P 11/20/15 26.0 7.00 7.80
FITB 151120P00027000 P 11/20/15 27.0 8.00 8.80
FITB 151120P00028000 P 11/20/15 28.0 9.00 9.80
FITB 160115C00005000 C 01/15/16 5.0 12.25 15.45
FITB 160115C00008000 C 01/15/16 8.0 9.30 12.40
FITB 160115C00010000 C 01/15/16 10.0 8.00 9.90
FITB 160115C00013000 C 01/15/16 13.0 5.60 6.55
FITB 160115C00015000 C 01/15/16 15.0 4.05 4.20
FITB 160115C00017000 C 01/15/16 17.0 2.45 2.55
FITB 160115C00020000 C 01/15/16 20.0 0.83 0.89
FITB 160115C00022000 C 01/15/16 22.0 0.31 0.38
FITB 160115C00025000 C 01/15/16 25.0 0.05 0.15
FITB 160115C00027000 C 01/15/16 27.0 0.01 0.14
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.11
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.07
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.06
FITB 160115P00008000 P 01/15/16 8.0 0.01 0.17
FITB 160115P00010000 P 01/15/16 10.0 0.05 0.20
FITB 160115P00013000 P 01/15/16 13.0 0.16 0.25
FITB 160115P00015000 P 01/15/16 15.0 0.36 0.43
FITB 160115P00017000 P 01/15/16 17.0 0.78 0.83
FITB 160115P00020000 P 01/15/16 20.0 2.17 2.26
FITB 160115P00022000 P 01/15/16 22.0 3.65 3.80
FITB 160115P00025000 P 01/15/16 25.0 6.15 7.30
FITB 160115P00027000 P 01/15/16 27.0 8.00 9.10
FITB 160115P00030000 P 01/15/16 30.0 10.00 13.05
FITB 160115P00035000 P 01/15/16 35.0 14.85 18.00
FITB 170120C00005000 C 01/20/17 5.0 12.20 15.45
FITB 170120C00008000 C 01/20/17 8.0 9.40 12.50
FITB 170120C00010000 C 01/20/17 10.0 8.00 9.65
FITB 170120C00013000 C 01/20/17 13.0 5.70 6.50
FITB 170120C00015000 C 01/20/17 15.0 4.30 4.50
FITB 170120C00017000 C 01/20/17 17.0 2.90 3.15
FITB 170120C00020000 C 01/20/17 20.0 1.44 1.57
FITB 170120C00022000 C 01/20/17 22.0 0.80 0.98
FITB 170120C00025000 C 01/20/17 25.0 0.34 0.47
FITB 170120C00027000 C 01/20/17 27.0 0.17 0.30
FITB 170120C00030000 C 01/20/17 30.0 0.05 0.25
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.23
FITB 170120P00005000 P 01/20/17 5.0 0.02 0.22
FITB 170120P00008000 P 01/20/17 8.0 0.11 0.25
FITB 170120P00010000 P 01/20/17 10.0 0.20 0.31
FITB 170120P00013000 P 01/20/17 13.0 0.52 0.65
FITB 170120P00015000 P 01/20/17 15.0 0.92 1.05
FITB 170120P00017000 P 01/20/17 17.0 1.56 1.75
FITB 170120P00020000 P 01/20/17 20.0 2.95 3.30
FITB 170120P00022000 P 01/20/17 22.0 4.25 4.65
FITB 170120P00025000 P 01/20/17 25.0 6.90 7.10
FITB 170120P00027000 P 01/20/17 27.0 8.70 8.90
FITB 170120P00030000 P 01/20/17 30.0 10.15 13.35
FITB 170120P00035000 P 01/20/17 35.0 15.50 18.20

OPRA data is delayed 15 minutes.