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 (2015-06-12)Premium Content

Fifth Third Bancorp (FITB)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 150821C00009000 C 08/21/15 9.0 11.65 12.45
FITB 150821C00010000 C 08/21/15 10.0 10.60 11.80
FITB 150821C00011000 C 08/21/15 11.0 9.60 11.65
FITB 150821C00012000 C 08/21/15 12.0 8.75 9.45
FITB 150821C00013000 C 08/21/15 13.0 7.75 8.45
FITB 150821C00014000 C 08/21/15 14.0 6.75 7.35
FITB 150821C00015000 C 08/21/15 15.0 5.75 6.20
FITB 150821C00016000 C 08/21/15 16.0 4.75 5.25
FITB 150821C00017000 C 08/21/15 17.0 3.80 4.20
FITB 150821C00018000 C 08/21/15 18.0 2.84 3.20
FITB 150821C00019000 C 08/21/15 19.0 1.86 2.24
FITB 150821C00020000 C 08/21/15 20.0 1.08 1.24
FITB 150821C00021000 C 08/21/15 21.0 0.42 0.45
FITB 150821C00022000 C 08/21/15 22.0 0.07 0.10
FITB 150821C00023000 C 08/21/15 23.0 0.01 0.07
FITB 150821C00024000 C 08/21/15 24.0 0.00 0.04
FITB 150821C00025000 C 08/21/15 25.0 0.00 0.03
FITB 150821C00026000 C 08/21/15 26.0 0.00 0.02
FITB 150821C00027000 C 08/21/15 27.0 0.00 0.02
FITB 150821C00028000 C 08/21/15 28.0 0.00 0.02
FITB 150821P00009000 P 08/21/15 9.0 0.00 0.02
FITB 150821P00010000 P 08/21/15 10.0 0.00 0.02
FITB 150821P00011000 P 08/21/15 11.0 0.00 0.02
FITB 150821P00012000 P 08/21/15 12.0 0.00 0.02
FITB 150821P00013000 P 08/21/15 13.0 0.00 0.03
FITB 150821P00014000 P 08/21/15 14.0 0.00 0.04
FITB 150821P00015000 P 08/21/15 15.0 0.00 0.05
FITB 150821P00016000 P 08/21/15 16.0 0.00 0.03
FITB 150821P00017000 P 08/21/15 17.0 0.00 0.08
FITB 150821P00018000 P 08/21/15 18.0 0.00 0.09
FITB 150821P00019000 P 08/21/15 19.0 0.01 0.06
FITB 150821P00020000 P 08/21/15 20.0 0.08 0.11
FITB 150821P00021000 P 08/21/15 21.0 0.30 0.34
FITB 150821P00022000 P 08/21/15 22.0 0.93 1.02
FITB 150821P00023000 P 08/21/15 23.0 1.81 2.20
FITB 150821P00024000 P 08/21/15 24.0 2.81 3.05
FITB 150821P00025000 P 08/21/15 25.0 3.80 4.00
FITB 150821P00026000 P 08/21/15 26.0 4.80 5.00
FITB 150821P00027000 P 08/21/15 27.0 5.80 6.00
FITB 150821P00028000 P 08/21/15 28.0 6.80 7.00
FITB 150918C00012000 C 09/18/15 12.0 8.55 9.40
FITB 150918C00013000 C 09/18/15 13.0 7.80 8.20
FITB 150918C00014000 C 09/18/15 14.0 6.80 7.20
FITB 150918C00015000 C 09/18/15 15.0 5.85 6.20
FITB 150918C00016000 C 09/18/15 16.0 4.85 5.20
FITB 150918C00017000 C 09/18/15 17.0 3.85 4.25
FITB 150918C00018000 C 09/18/15 18.0 2.81 3.25
FITB 150918C00019000 C 09/18/15 19.0 1.99 2.27
FITB 150918C00020000 C 09/18/15 20.0 1.24 1.39
FITB 150918C00021000 C 09/18/15 21.0 0.62 0.66
FITB 150918C00022000 C 09/18/15 22.0 0.20 0.24
FITB 150918C00023000 C 09/18/15 23.0 0.02 0.13
FITB 150918C00024000 C 09/18/15 24.0 0.00 0.07
FITB 150918C00025000 C 09/18/15 25.0 0.00 0.06
FITB 150918C00026000 C 09/18/15 26.0 0.00 0.05
FITB 150918C00027000 C 09/18/15 27.0 0.00 0.04
FITB 150918C00028000 C 09/18/15 28.0 0.00 0.03
FITB 150918C00029000 C 09/18/15 29.0 0.00 0.03
FITB 150918C00030000 C 09/18/15 30.0 0.00 0.02
FITB 150918P00012000 P 09/18/15 12.0 0.00 0.04
FITB 150918P00013000 P 09/18/15 13.0 0.00 0.05
FITB 150918P00014000 P 09/18/15 14.0 0.00 0.08
FITB 150918P00015000 P 09/18/15 15.0 0.00 0.09
FITB 150918P00016000 P 09/18/15 16.0 0.00 0.10
FITB 150918P00017000 P 09/18/15 17.0 0.01 0.11
FITB 150918P00018000 P 09/18/15 18.0 0.03 0.14
FITB 150918P00019000 P 09/18/15 19.0 0.08 0.18
FITB 150918P00020000 P 09/18/15 20.0 0.20 0.24
FITB 150918P00021000 P 09/18/15 21.0 0.49 0.57
FITB 150918P00022000 P 09/18/15 22.0 1.06 1.16
FITB 150918P00023000 P 09/18/15 23.0 1.86 2.25
FITB 150918P00024000 P 09/18/15 24.0 2.83 3.25
FITB 150918P00025000 P 09/18/15 25.0 3.85 4.05
FITB 150918P00026000 P 09/18/15 26.0 4.80 5.00
FITB 150918P00027000 P 09/18/15 27.0 5.80 6.00
FITB 150918P00028000 P 09/18/15 28.0 6.80 7.00
FITB 150918P00029000 P 09/18/15 29.0 7.80 8.00
FITB 150918P00030000 P 09/18/15 30.0 8.80 9.00
FITB 151120C00010000 C 11/20/15 10.0 10.70 11.30
FITB 151120C00011000 C 11/20/15 11.0 9.65 10.55
FITB 151120C00012000 C 11/20/15 12.0 8.60 9.55
FITB 151120C00013000 C 11/20/15 13.0 7.55 8.55
FITB 151120C00014000 C 11/20/15 14.0 6.50 7.55
FITB 151120C00015000 C 11/20/15 15.0 5.40 6.90
FITB 151120C00016000 C 11/20/15 16.0 4.40 5.90
FITB 151120C00017000 C 11/20/15 17.0 3.40 5.00
FITB 151120C00018000 C 11/20/15 18.0 2.93 3.45
FITB 151120C00019000 C 11/20/15 19.0 2.12 2.47
FITB 151120C00020000 C 11/20/15 20.0 1.53 1.62
FITB 151120C00021000 C 11/20/15 21.0 0.90 0.98
FITB 151120C00022000 C 11/20/15 22.0 0.43 0.54
FITB 151120C00023000 C 11/20/15 23.0 0.21 0.26
FITB 151120C00024000 C 11/20/15 24.0 0.04 0.19
FITB 151120C00025000 C 11/20/15 25.0 0.00 0.14
FITB 151120C00026000 C 11/20/15 26.0 0.00 0.12
FITB 151120C00027000 C 11/20/15 27.0 0.00 0.10
FITB 151120C00028000 C 11/20/15 28.0 0.00 0.10
FITB 151120P00010000 P 11/20/15 10.0 0.00 0.06
FITB 151120P00011000 P 11/20/15 11.0 0.00 0.10
FITB 151120P00012000 P 11/20/15 12.0 0.00 0.12
FITB 151120P00013000 P 11/20/15 13.0 0.01 0.13
FITB 151120P00014000 P 11/20/15 14.0 0.02 0.15
FITB 151120P00015000 P 11/20/15 15.0 0.02 0.16
FITB 151120P00016000 P 11/20/15 16.0 0.05 0.19
FITB 151120P00017000 P 11/20/15 17.0 0.09 0.24
FITB 151120P00018000 P 11/20/15 18.0 0.14 0.31
FITB 151120P00019000 P 11/20/15 19.0 0.29 0.35
FITB 151120P00020000 P 11/20/15 20.0 0.50 0.61
FITB 151120P00021000 P 11/20/15 21.0 0.87 0.99
FITB 151120P00022000 P 11/20/15 22.0 1.44 1.55
FITB 151120P00023000 P 11/20/15 23.0 2.11 2.45
FITB 151120P00024000 P 11/20/15 24.0 2.75 3.45
FITB 151120P00025000 P 11/20/15 25.0 3.40 4.75
FITB 151120P00026000 P 11/20/15 26.0 4.50 5.45
FITB 151120P00027000 P 11/20/15 27.0 5.50 6.65
FITB 151120P00028000 P 11/20/15 28.0 6.75 7.35
FITB 160115C00005000 C 01/15/16 5.0 15.65 16.50
FITB 160115C00008000 C 01/15/16 8.0 12.70 13.35
FITB 160115C00010000 C 01/15/16 10.0 10.70 11.50
FITB 160115C00011000 C 01/15/16 11.0 9.65 10.60
FITB 160115C00012000 C 01/15/16 12.0 8.60 9.55
FITB 160115C00013000 C 01/15/16 13.0 7.50 8.55
FITB 160115C00014000 C 01/15/16 14.0 6.50 7.55
FITB 160115C00015000 C 01/15/16 15.0 5.75 6.50
FITB 160115C00016000 C 01/15/16 16.0 4.65 5.95
FITB 160115C00017000 C 01/15/16 17.0 3.85 4.50
FITB 160115C00018000 C 01/15/16 18.0 2.97 3.55
FITB 160115C00019000 C 01/15/16 19.0 2.21 2.59
FITB 160115C00020000 C 01/15/16 20.0 1.63 1.78
FITB 160115C00021000 C 01/15/16 21.0 0.99 1.14
FITB 160115C00022000 C 01/15/16 22.0 0.59 0.71
FITB 160115C00023000 C 01/15/16 23.0 0.35 0.41
FITB 160115C00024000 C 01/15/16 24.0 0.02 0.30
FITB 160115C00025000 C 01/15/16 25.0 0.03 0.18
FITB 160115C00026000 C 01/15/16 26.0 0.01 0.16
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.14
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.11
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.06
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.03
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.06
FITB 160115P00010000 P 01/15/16 10.0 0.00 0.14
FITB 160115P00011000 P 01/15/16 11.0 0.00 0.15
FITB 160115P00012000 P 01/15/16 12.0 0.00 0.16
FITB 160115P00013000 P 01/15/16 13.0 0.00 0.19
FITB 160115P00014000 P 01/15/16 14.0 0.00 0.19
FITB 160115P00015000 P 01/15/16 15.0 0.01 0.23
FITB 160115P00016000 P 01/15/16 16.0 0.00 0.29
FITB 160115P00017000 P 01/15/16 17.0 0.17 0.36
FITB 160115P00018000 P 01/15/16 18.0 0.33 0.45
FITB 160115P00019000 P 01/15/16 19.0 0.49 0.55
FITB 160115P00020000 P 01/15/16 20.0 0.76 0.82
FITB 160115P00021000 P 01/15/16 21.0 1.16 1.23
FITB 160115P00022000 P 01/15/16 22.0 1.70 1.94
FITB 160115P00023000 P 01/15/16 23.0 2.21 2.77
FITB 160115P00024000 P 01/15/16 24.0 3.00 3.65
FITB 160115P00025000 P 01/15/16 25.0 3.40 5.25
FITB 160115P00026000 P 01/15/16 26.0 4.20 6.25
FITB 160115P00027000 P 01/15/16 27.0 5.35 6.80
FITB 160115P00030000 P 01/15/16 30.0 8.25 10.05
FITB 160115P00035000 P 01/15/16 35.0 13.05 15.25
FITB 160219C00011000 C 02/19/16 11.0 9.65 10.55
FITB 160219C00012000 C 02/19/16 12.0 8.60 9.70
FITB 160219C00013000 C 02/19/16 13.0 7.55 8.75
FITB 160219C00014000 C 02/19/16 14.0 6.45 7.90
FITB 160219C00015000 C 02/19/16 15.0 5.45 6.95
FITB 160219C00016000 C 02/19/16 16.0 4.40 6.05
FITB 160219C00017000 C 02/19/16 17.0 3.95 4.55
FITB 160219C00018000 C 02/19/16 18.0 3.05 3.70
FITB 160219C00019000 C 02/19/16 19.0 2.20 2.92
FITB 160219C00020000 C 02/19/16 20.0 1.68 1.96
FITB 160219C00021000 C 02/19/16 21.0 1.11 1.30
FITB 160219C00022000 C 02/19/16 22.0 0.61 0.89
FITB 160219C00023000 C 02/19/16 23.0 0.33 0.52
FITB 160219C00024000 C 02/19/16 24.0 0.16 0.42
FITB 160219C00025000 C 02/19/16 25.0 0.05 0.28
FITB 160219C00026000 C 02/19/16 26.0 0.00 0.21
FITB 160219C00027000 C 02/19/16 27.0 0.00 0.17
FITB 160219C00028000 C 02/19/16 28.0 0.00 0.15
FITB 160219C00029000 C 02/19/16 29.0 0.00 0.13
FITB 160219C00030000 C 02/19/16 30.0 0.00 0.13
FITB 160219P00011000 P 02/19/16 11.0 0.00 0.19
FITB 160219P00012000 P 02/19/16 12.0 0.00 0.20
FITB 160219P00013000 P 02/19/16 13.0 0.00 0.22
FITB 160219P00014000 P 02/19/16 14.0 0.01 0.25
FITB 160219P00015000 P 02/19/16 15.0 0.04 0.29
FITB 160219P00016000 P 02/19/16 16.0 0.14 0.36
FITB 160219P00017000 P 02/19/16 17.0 0.21 0.45
FITB 160219P00018000 P 02/19/16 18.0 0.28 0.56
FITB 160219P00019000 P 02/19/16 19.0 0.58 0.72
FITB 160219P00020000 P 02/19/16 20.0 0.87 1.03
FITB 160219P00021000 P 02/19/16 21.0 1.24 1.38
FITB 160219P00022000 P 02/19/16 22.0 1.76 2.14
FITB 160219P00023000 P 02/19/16 23.0 2.30 2.96
FITB 160219P00024000 P 02/19/16 24.0 3.10 3.70
FITB 160219P00025000 P 02/19/16 25.0 3.95 4.60
FITB 160219P00026000 P 02/19/16 26.0 4.25 6.25
FITB 160219P00027000 P 02/19/16 27.0 5.20 7.20
FITB 160219P00028000 P 02/19/16 28.0 6.25 8.15
FITB 160219P00029000 P 02/19/16 29.0 7.10 9.10
FITB 160219P00030000 P 02/19/16 30.0 8.25 9.80
FITB 170120C00005000 C 01/20/17 5.0 15.80 16.60
FITB 170120C00008000 C 01/20/17 8.0 12.80 13.60
FITB 170120C00010000 C 01/20/17 10.0 10.25 11.95
FITB 170120C00013000 C 01/20/17 13.0 7.40 9.00
FITB 170120C00015000 C 01/20/17 15.0 5.50 6.85
FITB 170120C00017000 C 01/20/17 17.0 4.00 5.05
FITB 170120C00020000 C 01/20/17 20.0 2.25 3.05
FITB 170120C00022000 C 01/20/17 22.0 1.29 1.98
FITB 170120C00025000 C 01/20/17 25.0 0.65 1.00
FITB 170120C00027000 C 01/20/17 27.0 0.12 1.00
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.25
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.27
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.22
FITB 170120P00008000 P 01/20/17 8.0 0.00 0.34
FITB 170120P00010000 P 01/20/17 10.0 0.00 0.40
FITB 170120P00013000 P 01/20/17 13.0 0.15 0.56
FITB 170120P00015000 P 01/20/17 15.0 0.40 0.75
FITB 170120P00017000 P 01/20/17 17.0 0.75 1.25
FITB 170120P00020000 P 01/20/17 20.0 1.60 2.47
FITB 170120P00022000 P 01/20/17 22.0 2.48 3.65
FITB 170120P00025000 P 01/20/17 25.0 4.45 5.85
FITB 170120P00027000 P 01/20/17 27.0 5.85 7.70
FITB 170120P00030000 P 01/20/17 30.0 8.60 10.70
FITB 170120P00035000 P 01/20/17 35.0 12.20 16.60

OPRA data is delayed 15 minutes.