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 (2014-09-12)Premium Content

Fifth Third Bancorp (FITB)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 141220C00010000 C 12/20/14 10.0 8.65 12.05
FITB 141220C00011000 C 12/20/14 11.0 7.65 11.05
FITB 141220C00012000 C 12/20/14 12.0 6.65 9.80
FITB 141220C00013000 C 12/20/14 13.0 6.80 7.60
FITB 141220C00014000 C 12/20/14 14.0 5.75 6.55
FITB 141220C00015000 C 12/20/14 15.0 5.00 5.55
FITB 141220C00016000 C 12/20/14 16.0 4.05 4.55
FITB 141220C00017000 C 12/20/14 17.0 3.05 3.50
FITB 141220C00018000 C 12/20/14 18.0 2.07 2.49
FITB 141220C00019000 C 12/20/14 19.0 1.13 1.40
FITB 141220C00020000 C 12/20/14 20.0 0.40 0.44
FITB 141220C00021000 C 12/20/14 21.0 0.04 0.06
FITB 141220C00022000 C 12/20/14 22.0 0.00 0.06
FITB 141220C00023000 C 12/20/14 23.0 0.00 0.08
FITB 141220C00024000 C 12/20/14 24.0 0.00 0.04
FITB 141220C00025000 C 12/20/14 25.0 0.00 0.03
FITB 141220C00026000 C 12/20/14 26.0 0.00 0.03
FITB 141220P00010000 P 12/20/14 10.0 0.00 0.03
FITB 141220P00011000 P 12/20/14 11.0 0.00 0.03
FITB 141220P00012000 P 12/20/14 12.0 0.00 0.03
FITB 141220P00013000 P 12/20/14 13.0 0.00 0.03
FITB 141220P00014000 P 12/20/14 14.0 0.00 0.03
FITB 141220P00015000 P 12/20/14 15.0 0.00 0.05
FITB 141220P00016000 P 12/20/14 16.0 0.00 0.08
FITB 141220P00017000 P 12/20/14 17.0 0.00 0.10
FITB 141220P00018000 P 12/20/14 18.0 0.00 0.10
FITB 141220P00019000 P 12/20/14 19.0 0.01 0.13
FITB 141220P00020000 P 12/20/14 20.0 0.16 0.19
FITB 141220P00021000 P 12/20/14 21.0 0.75 0.98
FITB 141220P00022000 P 12/20/14 22.0 1.55 1.98
FITB 141220P00023000 P 12/20/14 23.0 2.53 3.15
FITB 141220P00024000 P 12/20/14 24.0 3.40 4.15
FITB 141220P00025000 P 12/20/14 25.0 4.30 5.20
FITB 141220P00026000 P 12/20/14 26.0 5.20 6.20
FITB 150117C00005000 C 01/17/15 5.0 13.50 16.80
FITB 150117C00008000 C 01/17/15 8.0 10.65 13.95
FITB 150117C00009000 C 01/17/15 9.0 9.65 13.05
FITB 150117C00010000 C 01/17/15 10.0 8.65 11.90
FITB 150117C00011000 C 01/17/15 11.0 7.60 10.80
FITB 150117C00012000 C 01/17/15 12.0 7.70 8.75
FITB 150117C00013000 C 01/17/15 13.0 7.00 7.50
FITB 150117C00014000 C 01/17/15 14.0 6.00 6.50
FITB 150117C00015000 C 01/17/15 15.0 5.00 5.30
FITB 150117C00016000 C 01/17/15 16.0 4.05 4.50
FITB 150117C00017000 C 01/17/15 17.0 3.10 3.50
FITB 150117C00018000 C 01/17/15 18.0 2.11 2.46
FITB 150117C00019000 C 01/17/15 19.0 1.26 1.41
FITB 150117C00020000 C 01/17/15 20.0 0.52 0.55
FITB 150117C00021000 C 01/17/15 21.0 0.12 0.15
FITB 150117C00022000 C 01/17/15 22.0 0.01 0.05
FITB 150117C00023000 C 01/17/15 23.0 0.00 0.11
FITB 150117C00024000 C 01/17/15 24.0 0.00 0.11
FITB 150117C00025000 C 01/17/15 25.0 0.01 0.05
FITB 150117C00026000 C 01/17/15 26.0 0.00 0.06
FITB 150117C00027000 C 01/17/15 27.0 0.00 0.03
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.03
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.03
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.03
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.03
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.03
FITB 150117P00009000 P 01/17/15 9.0 0.00 0.03
FITB 150117P00010000 P 01/17/15 10.0 0.00 0.03
FITB 150117P00011000 P 01/17/15 11.0 0.00 0.03
FITB 150117P00012000 P 01/17/15 12.0 0.00 0.04
FITB 150117P00013000 P 01/17/15 13.0 0.01 0.06
FITB 150117P00014000 P 01/17/15 14.0 0.00 0.10
FITB 150117P00015000 P 01/17/15 15.0 0.01 0.13
FITB 150117P00016000 P 01/17/15 16.0 0.00 0.14
FITB 150117P00017000 P 01/17/15 17.0 0.01 0.15
FITB 150117P00018000 P 01/17/15 18.0 0.05 0.18
FITB 150117P00019000 P 01/17/15 19.0 0.13 0.15
FITB 150117P00020000 P 01/17/15 20.0 0.37 0.42
FITB 150117P00021000 P 01/17/15 21.0 0.99 1.05
FITB 150117P00022000 P 01/17/15 22.0 1.73 2.10
FITB 150117P00023000 P 01/17/15 23.0 2.70 3.10
FITB 150117P00024000 P 01/17/15 24.0 3.65 4.10
FITB 150117P00025000 P 01/17/15 25.0 4.60 5.15
FITB 150117P00026000 P 01/17/15 26.0 5.60 6.00
FITB 150117P00027000 P 01/17/15 27.0 6.60 7.15
FITB 150117P00028000 P 01/17/15 28.0 6.25 8.05
FITB 150117P00029000 P 01/17/15 29.0 7.30 9.10
FITB 150117P00030000 P 01/17/15 30.0 8.05 10.10
FITB 150220C00009000 C 02/20/15 9.0 9.65 13.05
FITB 150220C00010000 C 02/20/15 10.0 8.65 12.05
FITB 150220C00011000 C 02/20/15 11.0 7.85 10.80
FITB 150220C00012000 C 02/20/15 12.0 7.75 8.80
FITB 150220C00013000 C 02/20/15 13.0 6.95 7.65
FITB 150220C00014000 C 02/20/15 14.0 5.90 6.65
FITB 150220C00015000 C 02/20/15 15.0 5.05 5.60
FITB 150220C00016000 C 02/20/15 16.0 4.10 4.70
FITB 150220C00017000 C 02/20/15 17.0 3.05 3.60
FITB 150220C00018000 C 02/20/15 18.0 2.19 2.42
FITB 150220C00019000 C 02/20/15 19.0 1.39 1.52
FITB 150220C00020000 C 02/20/15 20.0 0.69 0.75
FITB 150220C00021000 C 02/20/15 21.0 0.27 0.32
FITB 150220C00022000 C 02/20/15 22.0 0.08 0.15
FITB 150220C00023000 C 02/20/15 23.0 0.01 0.11
FITB 150220C00024000 C 02/20/15 24.0 0.01 0.22
FITB 150220C00025000 C 02/20/15 25.0 0.00 0.19
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.16
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.13
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.10
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.08
FITB 150220P00009000 P 02/20/15 9.0 0.00 0.03
FITB 150220P00010000 P 02/20/15 10.0 0.00 0.05
FITB 150220P00011000 P 02/20/15 11.0 0.00 0.06
FITB 150220P00012000 P 02/20/15 12.0 0.00 0.10
FITB 150220P00013000 P 02/20/15 13.0 0.00 0.18
FITB 150220P00014000 P 02/20/15 14.0 0.00 0.24
FITB 150220P00015000 P 02/20/15 15.0 0.01 0.25
FITB 150220P00016000 P 02/20/15 16.0 0.03 0.27
FITB 150220P00017000 P 02/20/15 17.0 0.05 0.29
FITB 150220P00018000 P 02/20/15 18.0 0.11 0.34
FITB 150220P00019000 P 02/20/15 19.0 0.28 0.33
FITB 150220P00020000 P 02/20/15 20.0 0.58 0.64
FITB 150220P00021000 P 02/20/15 21.0 1.14 1.24
FITB 150220P00022000 P 02/20/15 22.0 1.84 2.16
FITB 150220P00023000 P 02/20/15 23.0 2.60 3.15
FITB 150220P00024000 P 02/20/15 24.0 3.45 4.15
FITB 150220P00025000 P 02/20/15 25.0 4.50 5.15
FITB 150220P00026000 P 02/20/15 26.0 5.50 6.35
FITB 150220P00027000 P 02/20/15 27.0 6.50 7.35
FITB 150220P00028000 P 02/20/15 28.0 6.30 9.55
FITB 150220P00029000 P 02/20/15 29.0 7.30 10.55
FITB 150515C00009000 C 05/15/15 9.0 9.15 13.60
FITB 150515C00010000 C 05/15/15 10.0 8.15 12.55
FITB 150515C00011000 C 05/15/15 11.0 7.15 11.55
FITB 150515C00012000 C 05/15/15 12.0 6.05 10.50
FITB 150515C00013000 C 05/15/15 13.0 5.20 9.05
FITB 150515C00014000 C 05/15/15 14.0 4.75 8.55
FITB 150515C00015000 C 05/15/15 15.0 3.35 7.15
FITB 150515C00016000 C 05/15/15 16.0 3.75 4.70
FITB 150515C00017000 C 05/15/15 17.0 3.10 3.60
FITB 150515C00018000 C 05/15/15 18.0 2.23 2.72
FITB 150515C00019000 C 05/15/15 19.0 1.53 1.77
FITB 150515C00020000 C 05/15/15 20.0 0.98 1.19
FITB 150515C00021000 C 05/15/15 21.0 0.46 0.68
FITB 150515C00022000 C 05/15/15 22.0 0.15 0.39
FITB 150515C00023000 C 05/15/15 23.0 0.06 0.40
FITB 150515C00024000 C 05/15/15 24.0 0.00 0.50
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.40
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.33
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.27
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.24
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.22
FITB 150515P00009000 P 05/15/15 9.0 0.00 0.11
FITB 150515P00010000 P 05/15/15 10.0 0.00 0.18
FITB 150515P00011000 P 05/15/15 11.0 0.00 0.28
FITB 150515P00012000 P 05/15/15 12.0 0.00 0.40
FITB 150515P00013000 P 05/15/15 13.0 0.00 0.48
FITB 150515P00014000 P 05/15/15 14.0 0.00 0.50
FITB 150515P00015000 P 05/15/15 15.0 0.00 0.50
FITB 150515P00016000 P 05/15/15 16.0 0.00 0.50
FITB 150515P00017000 P 05/15/15 17.0 0.12 0.44
FITB 150515P00018000 P 05/15/15 18.0 0.21 0.56
FITB 150515P00019000 P 05/15/15 19.0 0.54 0.72
FITB 150515P00020000 P 05/15/15 20.0 0.93 1.05
FITB 150515P00021000 P 05/15/15 21.0 1.44 1.73
FITB 150515P00022000 P 05/15/15 22.0 2.00 2.46
FITB 150515P00023000 P 05/15/15 23.0 2.85 3.40
FITB 150515P00024000 P 05/15/15 24.0 3.60 5.35
FITB 150515P00025000 P 05/15/15 25.0 3.30 6.95
FITB 150515P00026000 P 05/15/15 26.0 4.55 8.35
FITB 150515P00027000 P 05/15/15 27.0 5.05 9.30
FITB 150515P00028000 P 05/15/15 28.0 5.75 10.10
FITB 150515P00029000 P 05/15/15 29.0 6.70 11.10
FITB 160115C00005000 C 01/15/16 5.0 13.00 17.85
FITB 160115C00008000 C 01/15/16 8.0 10.00 14.80
FITB 160115C00010000 C 01/15/16 10.0 8.00 12.80
FITB 160115C00013000 C 01/15/16 13.0 5.75 9.15
FITB 160115C00015000 C 01/15/16 15.0 5.00 5.70
FITB 160115C00017000 C 01/15/16 17.0 3.05 4.20
FITB 160115C00020000 C 01/15/16 20.0 1.45 1.91
FITB 160115C00022000 C 01/15/16 22.0 0.70 1.02
FITB 160115C00025000 C 01/15/16 25.0 0.20 0.60
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.79
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.30
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.29
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.11
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.42
FITB 160115P00010000 P 01/15/16 10.0 0.00 0.61
FITB 160115P00013000 P 01/15/16 13.0 0.00 0.50
FITB 160115P00015000 P 01/15/16 15.0 0.00 1.00
FITB 160115P00017000 P 01/15/16 17.0 0.63 1.21
FITB 160115P00020000 P 01/15/16 20.0 1.54 2.26
FITB 160115P00022000 P 01/15/16 22.0 2.37 3.65
FITB 160115P00025000 P 01/15/16 25.0 4.95 6.00
FITB 160115P00027000 P 01/15/16 27.0 5.75 8.85
FITB 160115P00030000 P 01/15/16 30.0 8.00 12.65
FITB 160115P00035000 P 01/15/16 35.0 12.85 17.50
FITB 170120C00005000 C 01/20/17 5.0 13.20 17.55
FITB 170120C00008000 C 01/20/17 8.0 9.90 14.50
FITB 170120C00010000 C 01/20/17 10.0 8.00 12.80
FITB 170120C00013000 C 01/20/17 13.0 5.00 9.60
FITB 170120C00015000 C 01/20/17 15.0 4.80 6.10
FITB 170120C00017000 C 01/20/17 17.0 3.60 4.45
FITB 170120C00020000 C 01/20/17 20.0 1.89 2.51
FITB 170120C00022000 C 01/20/17 22.0 1.09 1.75
FITB 170120C00025000 C 01/20/17 25.0 0.39 1.06
FITB 170120C00027000 C 01/20/17 27.0 0.17 0.74
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.50
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.50
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.40
FITB 170120P00008000 P 01/20/17 8.0 0.00 0.50
FITB 170120P00010000 P 01/20/17 10.0 0.00 0.50
FITB 170120P00013000 P 01/20/17 13.0 0.05 0.93
FITB 170120P00015000 P 01/20/17 15.0 0.39 1.34
FITB 170120P00017000 P 01/20/17 17.0 1.01 1.50
FITB 170120P00020000 P 01/20/17 20.0 2.40 2.80
FITB 170120P00022000 P 01/20/17 22.0 3.55 4.55
FITB 170120P00025000 P 01/20/17 25.0 5.30 6.75
FITB 170120P00027000 P 01/20/17 27.0 6.95 8.50
FITB 170120P00030000 P 01/20/17 30.0 9.65 12.00
FITB 170120P00035000 P 01/20/17 35.0 13.00 17.75

OPRA data is delayed 15 minutes.