Fifth Third Bancorp (FITB)
| As of May 22 2013 10:43AM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| FITB 130622C00008000 |
C |
06/22/13 |
8.0 |
8.50 |
10.35 |
| FITB 130622C00009000 |
C |
06/22/13 |
9.0 |
7.50 |
10.80 |
| FITB 130622C00010000 |
C |
06/22/13 |
10.0 |
6.50 |
9.80 |
| FITB 130622C00011000 |
C |
06/22/13 |
11.0 |
5.55 |
8.85 |
| FITB 130622C00012000 |
C |
06/22/13 |
12.0 |
4.95 |
7.80 |
| FITB 130622C00013000 |
C |
06/22/13 |
13.0 |
3.95 |
5.35 |
| FITB 130622C00014000 |
C |
06/22/13 |
14.0 |
4.10 |
4.30 |
| FITB 130622C00015000 |
C |
06/22/13 |
15.0 |
3.20 |
3.30 |
| FITB 130622C00016000 |
C |
06/22/13 |
16.0 |
2.30 |
2.34 |
| FITB 130622C00017000 |
C |
06/22/13 |
17.0 |
1.35 |
1.39 |
| FITB 130622C00018000 |
C |
06/22/13 |
18.0 |
0.52 |
0.54 |
| FITB 130622C00019000 |
C |
06/22/13 |
19.0 |
0.08 |
0.10 |
| FITB 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.03 |
| FITB 130622C00021000 |
C |
06/22/13 |
21.0 |
0.00 |
0.02 |
| FITB 130622C00022000 |
C |
06/22/13 |
22.0 |
0.00 |
0.03 |
| FITB 130622C00023000 |
C |
06/22/13 |
23.0 |
0.00 |
0.03 |
| FITB 130622C00024000 |
C |
06/22/13 |
24.0 |
0.00 |
0.03 |
| FITB 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.03 |
| FITB 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.03 |
| FITB 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.03 |
| FITB 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.03 |
| FITB 130622P00012000 |
P |
06/22/13 |
12.0 |
0.00 |
0.03 |
| FITB 130622P00013000 |
P |
06/22/13 |
13.0 |
0.00 |
0.04 |
| FITB 130622P00014000 |
P |
06/22/13 |
14.0 |
0.00 |
0.04 |
| FITB 130622P00015000 |
P |
06/22/13 |
15.0 |
0.00 |
0.08 |
| FITB 130622P00016000 |
P |
06/22/13 |
16.0 |
0.02 |
0.04 |
| FITB 130622P00017000 |
P |
06/22/13 |
17.0 |
0.07 |
0.09 |
| FITB 130622P00018000 |
P |
06/22/13 |
18.0 |
0.22 |
0.27 |
| FITB 130622P00019000 |
P |
06/22/13 |
19.0 |
0.79 |
0.82 |
| FITB 130622P00020000 |
P |
06/22/13 |
20.0 |
1.71 |
1.75 |
| FITB 130622P00021000 |
P |
06/22/13 |
21.0 |
2.65 |
2.97 |
| FITB 130622P00022000 |
P |
06/22/13 |
22.0 |
3.60 |
4.05 |
| FITB 130622P00023000 |
P |
06/22/13 |
23.0 |
4.60 |
5.05 |
| FITB 130622P00024000 |
P |
06/22/13 |
24.0 |
4.20 |
7.05 |
| FITB 130720C00010000 |
C |
07/20/13 |
10.0 |
7.70 |
8.45 |
| FITB 130720C00011000 |
C |
07/20/13 |
11.0 |
7.10 |
7.55 |
| FITB 130720C00012000 |
C |
07/20/13 |
12.0 |
6.10 |
6.55 |
| FITB 130720C00013000 |
C |
07/20/13 |
13.0 |
5.15 |
5.55 |
| FITB 130720C00014000 |
C |
07/20/13 |
14.0 |
4.15 |
4.50 |
| FITB 130720C00015000 |
C |
07/20/13 |
15.0 |
3.15 |
3.50 |
| FITB 130720C00016000 |
C |
07/20/13 |
16.0 |
2.18 |
2.44 |
| FITB 130720C00017000 |
C |
07/20/13 |
17.0 |
1.32 |
1.44 |
| FITB 130720C00018000 |
C |
07/20/13 |
18.0 |
0.66 |
0.68 |
| FITB 130720C00019000 |
C |
07/20/13 |
19.0 |
0.22 |
0.23 |
| FITB 130720C00020000 |
C |
07/20/13 |
20.0 |
0.03 |
0.07 |
| FITB 130720C00021000 |
C |
07/20/13 |
21.0 |
0.00 |
0.07 |
| FITB 130720C00022000 |
C |
07/20/13 |
22.0 |
0.00 |
0.03 |
| FITB 130720C00023000 |
C |
07/20/13 |
23.0 |
0.00 |
0.03 |
| FITB 130720C00024000 |
C |
07/20/13 |
24.0 |
0.00 |
0.03 |
| FITB 130720C00025000 |
C |
07/20/13 |
25.0 |
0.00 |
0.03 |
| FITB 130720C00026000 |
C |
07/20/13 |
26.0 |
0.00 |
0.03 |
| FITB 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.04 |
| FITB 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.04 |
| FITB 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.05 |
| FITB 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.09 |
| FITB 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.12 |
| FITB 130720P00015000 |
P |
07/20/13 |
15.0 |
0.02 |
0.14 |
| FITB 130720P00016000 |
P |
07/20/13 |
16.0 |
0.02 |
0.14 |
| FITB 130720P00017000 |
P |
07/20/13 |
17.0 |
0.19 |
0.21 |
| FITB 130720P00018000 |
P |
07/20/13 |
18.0 |
0.47 |
0.51 |
| FITB 130720P00019000 |
P |
07/20/13 |
19.0 |
1.03 |
1.06 |
| FITB 130720P00020000 |
P |
07/20/13 |
20.0 |
1.79 |
2.03 |
| FITB 130720P00021000 |
P |
07/20/13 |
21.0 |
2.82 |
2.85 |
| FITB 130720P00022000 |
P |
07/20/13 |
22.0 |
3.85 |
3.90 |
| FITB 130720P00023000 |
P |
07/20/13 |
23.0 |
4.60 |
5.80 |
| FITB 130720P00024000 |
P |
07/20/13 |
24.0 |
5.55 |
6.45 |
| FITB 130720P00025000 |
P |
07/20/13 |
25.0 |
5.30 |
8.50 |
| FITB 130720P00026000 |
P |
07/20/13 |
26.0 |
6.30 |
9.50 |
| FITB 130817C00007000 |
C |
08/17/13 |
7.0 |
9.50 |
12.90 |
| FITB 130817C00008000 |
C |
08/17/13 |
8.0 |
8.50 |
11.90 |
| FITB 130817C00009000 |
C |
08/17/13 |
9.0 |
9.05 |
9.55 |
| FITB 130817C00010000 |
C |
08/17/13 |
10.0 |
8.15 |
8.55 |
| FITB 130817C00011000 |
C |
08/17/13 |
11.0 |
7.15 |
7.50 |
| FITB 130817C00012000 |
C |
08/17/13 |
12.0 |
6.15 |
6.45 |
| FITB 130817C00013000 |
C |
08/17/13 |
13.0 |
5.15 |
5.50 |
| FITB 130817C00014000 |
C |
08/17/13 |
14.0 |
4.15 |
4.50 |
| FITB 130817C00015000 |
C |
08/17/13 |
15.0 |
3.25 |
3.30 |
| FITB 130817C00016000 |
C |
08/17/13 |
16.0 |
2.35 |
2.40 |
| FITB 130817C00017000 |
C |
08/17/13 |
17.0 |
1.49 |
1.50 |
| FITB 130817C00018000 |
C |
08/17/13 |
18.0 |
0.78 |
0.81 |
| FITB 130817C00019000 |
C |
08/17/13 |
19.0 |
0.32 |
0.34 |
| FITB 130817C00020000 |
C |
08/17/13 |
20.0 |
0.10 |
0.12 |
| FITB 130817C00021000 |
C |
08/17/13 |
21.0 |
0.02 |
0.10 |
| FITB 130817C00022000 |
C |
08/17/13 |
22.0 |
0.00 |
0.03 |
| FITB 130817C00023000 |
C |
08/17/13 |
23.0 |
0.00 |
0.03 |
| FITB 130817P00007000 |
P |
08/17/13 |
7.0 |
0.00 |
0.03 |
| FITB 130817P00008000 |
P |
08/17/13 |
8.0 |
0.00 |
0.14 |
| FITB 130817P00009000 |
P |
08/17/13 |
9.0 |
0.01 |
0.04 |
| FITB 130817P00010000 |
P |
08/17/13 |
10.0 |
0.01 |
0.04 |
| FITB 130817P00011000 |
P |
08/17/13 |
11.0 |
0.01 |
0.06 |
| FITB 130817P00012000 |
P |
08/17/13 |
12.0 |
0.01 |
0.07 |
| FITB 130817P00013000 |
P |
08/17/13 |
13.0 |
0.04 |
0.07 |
| FITB 130817P00014000 |
P |
08/17/13 |
14.0 |
0.03 |
0.10 |
| FITB 130817P00015000 |
P |
08/17/13 |
15.0 |
0.07 |
0.10 |
| FITB 130817P00016000 |
P |
08/17/13 |
16.0 |
0.15 |
0.18 |
| FITB 130817P00017000 |
P |
08/17/13 |
17.0 |
0.30 |
0.32 |
| FITB 130817P00018000 |
P |
08/17/13 |
18.0 |
0.61 |
0.62 |
| FITB 130817P00019000 |
P |
08/17/13 |
19.0 |
1.16 |
1.18 |
| FITB 130817P00020000 |
P |
08/17/13 |
20.0 |
1.81 |
2.08 |
| FITB 130817P00021000 |
P |
08/17/13 |
21.0 |
2.72 |
3.05 |
| FITB 130817P00022000 |
P |
08/17/13 |
22.0 |
3.60 |
4.00 |
| FITB 130817P00023000 |
P |
08/17/13 |
23.0 |
4.60 |
5.00 |
| FITB 131116C00008000 |
C |
11/16/13 |
8.0 |
8.50 |
10.45 |
| FITB 131116C00009000 |
C |
11/16/13 |
9.0 |
9.05 |
9.35 |
| FITB 131116C00010000 |
C |
11/16/13 |
10.0 |
8.15 |
8.35 |
| FITB 131116C00011000 |
C |
11/16/13 |
11.0 |
7.15 |
7.35 |
| FITB 131116C00012000 |
C |
11/16/13 |
12.0 |
6.10 |
6.35 |
| FITB 131116C00013000 |
C |
11/16/13 |
13.0 |
5.10 |
5.50 |
| FITB 131116C00014000 |
C |
11/16/13 |
14.0 |
4.15 |
4.40 |
| FITB 131116C00015000 |
C |
11/16/13 |
15.0 |
3.30 |
3.45 |
| FITB 131116C00016000 |
C |
11/16/13 |
16.0 |
2.47 |
2.54 |
| FITB 131116C00017000 |
C |
11/16/13 |
17.0 |
1.73 |
1.77 |
| FITB 131116C00018000 |
C |
11/16/13 |
18.0 |
1.07 |
1.12 |
| FITB 131116C00019000 |
C |
11/16/13 |
19.0 |
0.61 |
0.66 |
| FITB 131116C00020000 |
C |
11/16/13 |
20.0 |
0.33 |
0.37 |
| FITB 131116C00021000 |
C |
11/16/13 |
21.0 |
0.17 |
0.22 |
| FITB 131116C00022000 |
C |
11/16/13 |
22.0 |
0.02 |
0.19 |
| FITB 131116C00023000 |
C |
11/16/13 |
23.0 |
0.02 |
0.13 |
| FITB 131116C00024000 |
C |
11/16/13 |
24.0 |
0.01 |
0.05 |
| FITB 131116P00008000 |
P |
11/16/13 |
8.0 |
0.01 |
0.05 |
| FITB 131116P00009000 |
P |
11/16/13 |
9.0 |
0.02 |
0.08 |
| FITB 131116P00010000 |
P |
11/16/13 |
10.0 |
0.03 |
0.13 |
| FITB 131116P00011000 |
P |
11/16/13 |
11.0 |
0.04 |
0.14 |
| FITB 131116P00012000 |
P |
11/16/13 |
12.0 |
0.02 |
0.15 |
| FITB 131116P00013000 |
P |
11/16/13 |
13.0 |
0.05 |
0.20 |
| FITB 131116P00014000 |
P |
11/16/13 |
14.0 |
0.12 |
0.18 |
| FITB 131116P00015000 |
P |
11/16/13 |
15.0 |
0.24 |
0.28 |
| FITB 131116P00016000 |
P |
11/16/13 |
16.0 |
0.40 |
0.43 |
| FITB 131116P00017000 |
P |
11/16/13 |
17.0 |
0.63 |
0.69 |
| FITB 131116P00018000 |
P |
11/16/13 |
18.0 |
1.00 |
1.03 |
| FITB 131116P00019000 |
P |
11/16/13 |
19.0 |
1.51 |
1.67 |
| FITB 131116P00020000 |
P |
11/16/13 |
20.0 |
2.25 |
2.33 |
| FITB 131116P00021000 |
P |
11/16/13 |
21.0 |
2.89 |
3.25 |
| FITB 131116P00022000 |
P |
11/16/13 |
22.0 |
3.80 |
4.20 |
| FITB 131116P00023000 |
P |
11/16/13 |
23.0 |
4.75 |
5.15 |
| FITB 131116P00024000 |
P |
11/16/13 |
24.0 |
5.70 |
6.15 |
| FITB 140118C00003000 |
C |
01/18/14 |
3.0 |
15.15 |
15.35 |
| FITB 140118C00005000 |
C |
01/18/14 |
5.0 |
13.15 |
13.30 |
| FITB 140118C00008000 |
C |
01/18/14 |
8.0 |
10.15 |
10.40 |
| FITB 140118C00009000 |
C |
01/18/14 |
9.0 |
9.15 |
9.30 |
| FITB 140118C00010000 |
C |
01/18/14 |
10.0 |
8.25 |
8.30 |
| FITB 140118C00011000 |
C |
01/18/14 |
11.0 |
7.25 |
7.30 |
| FITB 140118C00012000 |
C |
01/18/14 |
12.0 |
6.20 |
6.30 |
| FITB 140118C00013000 |
C |
01/18/14 |
13.0 |
5.25 |
5.30 |
| FITB 140118C00014000 |
C |
01/18/14 |
14.0 |
4.35 |
4.40 |
| FITB 140118C00015000 |
C |
01/18/14 |
15.0 |
3.45 |
3.50 |
| FITB 140118C00016000 |
C |
01/18/14 |
16.0 |
2.58 |
2.70 |
| FITB 140118C00017000 |
C |
01/18/14 |
17.0 |
1.88 |
1.93 |
| FITB 140118C00018000 |
C |
01/18/14 |
18.0 |
1.29 |
1.34 |
| FITB 140118C00019000 |
C |
01/18/14 |
19.0 |
0.84 |
0.89 |
| FITB 140118C00020000 |
C |
01/18/14 |
20.0 |
0.52 |
0.55 |
| FITB 140118C00021000 |
C |
01/18/14 |
21.0 |
0.30 |
0.34 |
| FITB 140118C00022000 |
C |
01/18/14 |
22.0 |
0.16 |
0.21 |
| FITB 140118C00023000 |
C |
01/18/14 |
23.0 |
0.09 |
0.12 |
| FITB 140118C00024000 |
C |
01/18/14 |
24.0 |
0.05 |
0.08 |
| FITB 140118C00025000 |
C |
01/18/14 |
25.0 |
0.02 |
0.05 |
| FITB 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.02 |
| FITB 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.04 |
| FITB 140118P00008000 |
P |
01/18/14 |
8.0 |
0.02 |
0.06 |
| FITB 140118P00009000 |
P |
01/18/14 |
9.0 |
0.02 |
0.06 |
| FITB 140118P00010000 |
P |
01/18/14 |
10.0 |
0.03 |
0.08 |
| FITB 140118P00011000 |
P |
01/18/14 |
11.0 |
0.04 |
0.10 |
| FITB 140118P00012000 |
P |
01/18/14 |
12.0 |
0.08 |
0.13 |
| FITB 140118P00013000 |
P |
01/18/14 |
13.0 |
0.14 |
0.19 |
| FITB 140118P00014000 |
P |
01/18/14 |
14.0 |
0.23 |
0.28 |
| FITB 140118P00015000 |
P |
01/18/14 |
15.0 |
0.38 |
0.43 |
| FITB 140118P00016000 |
P |
01/18/14 |
16.0 |
0.60 |
0.64 |
| FITB 140118P00017000 |
P |
01/18/14 |
17.0 |
0.89 |
0.92 |
| FITB 140118P00018000 |
P |
01/18/14 |
18.0 |
1.32 |
1.38 |
| FITB 140118P00019000 |
P |
01/18/14 |
19.0 |
1.86 |
1.90 |
| FITB 140118P00020000 |
P |
01/18/14 |
20.0 |
2.56 |
2.61 |
| FITB 140118P00021000 |
P |
01/18/14 |
21.0 |
3.35 |
3.45 |
| FITB 140118P00022000 |
P |
01/18/14 |
22.0 |
4.20 |
4.30 |
| FITB 140118P00023000 |
P |
01/18/14 |
23.0 |
5.10 |
5.25 |
| FITB 140118P00024000 |
P |
01/18/14 |
24.0 |
6.05 |
6.20 |
| FITB 140118P00025000 |
P |
01/18/14 |
25.0 |
7.05 |
7.05 |
| FITB 150117C00005000 |
C |
01/17/15 |
5.0 |
13.10 |
13.40 |
| FITB 150117C00008000 |
C |
01/17/15 |
8.0 |
10.05 |
10.35 |
| FITB 150117C00010000 |
C |
01/17/15 |
10.0 |
8.15 |
8.35 |
| FITB 150117C00013000 |
C |
01/17/15 |
13.0 |
5.35 |
5.55 |
| FITB 150117C00015000 |
C |
01/17/15 |
15.0 |
3.80 |
3.95 |
| FITB 150117C00017000 |
C |
01/17/15 |
17.0 |
2.48 |
2.63 |
| FITB 150117C00020000 |
C |
01/17/15 |
20.0 |
1.20 |
1.34 |
| FITB 150117C00022000 |
C |
01/17/15 |
22.0 |
0.71 |
0.80 |
| FITB 150117C00025000 |
C |
01/17/15 |
25.0 |
0.29 |
0.39 |
| FITB 150117C00027000 |
C |
01/17/15 |
27.0 |
0.12 |
0.25 |
| FITB 150117C00030000 |
C |
01/17/15 |
30.0 |
0.00 |
0.14 |
| FITB 150117P00005000 |
P |
01/17/15 |
5.0 |
0.00 |
0.09 |
| FITB 150117P00008000 |
P |
01/17/15 |
8.0 |
0.00 |
0.17 |
| FITB 150117P00010000 |
P |
01/17/15 |
10.0 |
0.20 |
0.29 |
| FITB 150117P00013000 |
P |
01/17/15 |
13.0 |
0.61 |
0.70 |
| FITB 150117P00015000 |
P |
01/17/15 |
15.0 |
1.16 |
1.23 |
| FITB 150117P00017000 |
P |
01/17/15 |
17.0 |
1.94 |
2.03 |
| FITB 150117P00020000 |
P |
01/17/15 |
20.0 |
3.65 |
3.90 |
| FITB 150117P00022000 |
P |
01/17/15 |
22.0 |
5.15 |
5.25 |
| FITB 150117P00025000 |
P |
01/17/15 |
25.0 |
7.65 |
8.10 |
| FITB 150117P00027000 |
P |
01/17/15 |
27.0 |
9.45 |
9.80 |
| FITB 150117P00030000 |
P |
01/17/15 |
30.0 |
12.20 |
12.65 |
|
