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 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 150717C00012000 C 07/17/15 12.0 8.55 9.05
FITB 150717C00013000 C 07/17/15 13.0 7.55 8.05
FITB 150717C00014000 C 07/17/15 14.0 6.55 7.05
FITB 150717C00015000 C 07/17/15 15.0 5.55 6.05
FITB 150717C00016000 C 07/17/15 16.0 4.55 5.05
FITB 150717C00017000 C 07/17/15 17.0 3.55 4.05
FITB 150717C00018000 C 07/17/15 18.0 2.74 3.05
FITB 150717C00019000 C 07/17/15 19.0 1.75 2.06
FITB 150717C00020000 C 07/17/15 20.0 0.98 1.11
FITB 150717C00021000 C 07/17/15 21.0 0.29 0.33
FITB 150717C00022000 C 07/17/15 22.0 0.03 0.08
FITB 150717C00023000 C 07/17/15 23.0 0.00 0.05
FITB 150717C00024000 C 07/17/15 24.0 0.00 0.05
FITB 150717C00025000 C 07/17/15 25.0 0.00 0.06
FITB 150717C00026000 C 07/17/15 26.0 0.00 0.06
FITB 150717C00027000 C 07/17/15 27.0 0.00 0.06
FITB 150717C00028000 C 07/17/15 28.0 0.00 0.05
FITB 150717C00029000 C 07/17/15 29.0 0.00 0.05
FITB 150717C00030000 C 07/17/15 30.0 0.00 0.05
FITB 150717P00012000 P 07/17/15 12.0 0.00 0.05
FITB 150717P00013000 P 07/17/15 13.0 0.00 0.05
FITB 150717P00014000 P 07/17/15 14.0 0.00 0.06
FITB 150717P00015000 P 07/17/15 15.0 0.00 0.06
FITB 150717P00016000 P 07/17/15 16.0 0.00 0.07
FITB 150717P00017000 P 07/17/15 17.0 0.00 0.07
FITB 150717P00018000 P 07/17/15 18.0 0.00 0.07
FITB 150717P00019000 P 07/17/15 19.0 0.02 0.05
FITB 150717P00020000 P 07/17/15 20.0 0.07 0.11
FITB 150717P00021000 P 07/17/15 21.0 0.30 0.33
FITB 150717P00022000 P 07/17/15 22.0 1.01 1.08
FITB 150717P00023000 P 07/17/15 23.0 1.95 2.28
FITB 150717P00024000 P 07/17/15 24.0 2.97 3.45
FITB 150717P00025000 P 07/17/15 25.0 3.95 4.50
FITB 150717P00026000 P 07/17/15 26.0 4.95 5.50
FITB 150717P00027000 P 07/17/15 27.0 5.95 6.45
FITB 150717P00028000 P 07/17/15 28.0 6.95 7.45
FITB 150717P00029000 P 07/17/15 29.0 7.95 8.50
FITB 150717P00030000 P 07/17/15 30.0 8.95 9.45
FITB 150821C00009000 C 08/21/15 9.0 11.55 12.40
FITB 150821C00010000 C 08/21/15 10.0 10.55 11.20
FITB 150821C00011000 C 08/21/15 11.0 9.55 10.10
FITB 150821C00012000 C 08/21/15 12.0 8.55 9.10
FITB 150821C00013000 C 08/21/15 13.0 7.55 8.05
FITB 150821C00014000 C 08/21/15 14.0 6.55 7.10
FITB 150821C00015000 C 08/21/15 15.0 5.55 6.10
FITB 150821C00016000 C 08/21/15 16.0 4.60 5.10
FITB 150821C00017000 C 08/21/15 17.0 3.60 4.10
FITB 150821C00018000 C 08/21/15 18.0 2.81 3.15
FITB 150821C00019000 C 08/21/15 19.0 2.06 2.20
FITB 150821C00020000 C 08/21/15 20.0 1.10 1.34
FITB 150821C00021000 C 08/21/15 21.0 0.65 0.67
FITB 150821C00022000 C 08/21/15 22.0 0.24 0.27
FITB 150821C00023000 C 08/21/15 23.0 0.02 0.12
FITB 150821C00024000 C 08/21/15 24.0 0.00 0.08
FITB 150821C00025000 C 08/21/15 25.0 0.00 0.06
FITB 150821C00026000 C 08/21/15 26.0 0.00 0.06
FITB 150821C00027000 C 08/21/15 27.0 0.00 0.06
FITB 150821C00028000 C 08/21/15 28.0 0.00 0.04
FITB 150821P00009000 P 08/21/15 9.0 0.00 0.02
FITB 150821P00010000 P 08/21/15 10.0 0.00 0.03
FITB 150821P00011000 P 08/21/15 11.0 0.00 0.04
FITB 150821P00012000 P 08/21/15 12.0 0.00 0.05
FITB 150821P00013000 P 08/21/15 13.0 0.00 0.06
FITB 150821P00014000 P 08/21/15 14.0 0.00 0.09
FITB 150821P00015000 P 08/21/15 15.0 0.01 0.09
FITB 150821P00016000 P 08/21/15 16.0 0.02 0.10
FITB 150821P00017000 P 08/21/15 17.0 0.03 0.10
FITB 150821P00018000 P 08/21/15 18.0 0.07 0.15
FITB 150821P00019000 P 08/21/15 19.0 0.14 0.17
FITB 150821P00020000 P 08/21/15 20.0 0.30 0.33
FITB 150821P00021000 P 08/21/15 21.0 0.64 0.68
FITB 150821P00022000 P 08/21/15 22.0 1.23 1.28
FITB 150821P00023000 P 08/21/15 23.0 2.02 2.35
FITB 150821P00024000 P 08/21/15 24.0 2.99 3.50
FITB 150821P00025000 P 08/21/15 25.0 3.95 4.50
FITB 150821P00026000 P 08/21/15 26.0 4.95 5.50
FITB 150821P00027000 P 08/21/15 27.0 5.95 6.50
FITB 150821P00028000 P 08/21/15 28.0 6.95 7.50
FITB 151120C00010000 C 11/20/15 10.0 10.55 11.40
FITB 151120C00011000 C 11/20/15 11.0 9.60 10.25
FITB 151120C00012000 C 11/20/15 12.0 8.55 9.10
FITB 151120C00013000 C 11/20/15 13.0 7.55 8.20
FITB 151120C00014000 C 11/20/15 14.0 6.60 7.15
FITB 151120C00015000 C 11/20/15 15.0 5.60 6.25
FITB 151120C00016000 C 11/20/15 16.0 4.65 5.30
FITB 151120C00017000 C 11/20/15 17.0 3.70 4.20
FITB 151120C00018000 C 11/20/15 18.0 2.90 3.30
FITB 151120C00019000 C 11/20/15 19.0 2.19 2.45
FITB 151120C00020000 C 11/20/15 20.0 1.46 1.66
FITB 151120C00021000 C 11/20/15 21.0 0.98 1.04
FITB 151120C00022000 C 11/20/15 22.0 0.54 0.61
FITB 151120C00023000 C 11/20/15 23.0 0.27 0.33
FITB 151120C00024000 C 11/20/15 24.0 0.06 0.19
FITB 151120C00025000 C 11/20/15 25.0 0.01 0.13
FITB 151120C00026000 C 11/20/15 26.0 0.00 0.10
FITB 151120C00027000 C 11/20/15 27.0 0.00 0.09
FITB 151120C00028000 C 11/20/15 28.0 0.00 0.08
FITB 151120P00010000 P 11/20/15 10.0 0.02 0.10
FITB 151120P00011000 P 11/20/15 11.0 0.03 0.15
FITB 151120P00012000 P 11/20/15 12.0 0.03 0.14
FITB 151120P00013000 P 11/20/15 13.0 0.04 0.16
FITB 151120P00014000 P 11/20/15 14.0 0.05 0.17
FITB 151120P00015000 P 11/20/15 15.0 0.07 0.19
FITB 151120P00016000 P 11/20/15 16.0 0.10 0.23
FITB 151120P00017000 P 11/20/15 17.0 0.17 0.29
FITB 151120P00018000 P 11/20/15 18.0 0.27 0.31
FITB 151120P00019000 P 11/20/15 19.0 0.43 0.48
FITB 151120P00020000 P 11/20/15 20.0 0.70 0.77
FITB 151120P00021000 P 11/20/15 21.0 1.11 1.17
FITB 151120P00022000 P 11/20/15 22.0 1.68 1.89
FITB 151120P00023000 P 11/20/15 23.0 2.37 2.58
FITB 151120P00024000 P 11/20/15 24.0 3.20 3.60
FITB 151120P00025000 P 11/20/15 25.0 4.15 4.65
FITB 151120P00026000 P 11/20/15 26.0 5.05 5.65
FITB 151120P00027000 P 11/20/15 27.0 6.05 6.60
FITB 151120P00028000 P 11/20/15 28.0 7.05 7.60
FITB 160115C00005000 C 01/15/16 5.0 15.55 16.25
FITB 160115C00008000 C 01/15/16 8.0 12.55 13.35
FITB 160115C00010000 C 01/15/16 10.0 10.55 11.65
FITB 160115C00011000 C 01/15/16 11.0 9.55 11.65
FITB 160115C00012000 C 01/15/16 12.0 8.55 9.15
FITB 160115C00013000 C 01/15/16 13.0 7.55 8.25
FITB 160115C00014000 C 01/15/16 14.0 6.60 7.55
FITB 160115C00015000 C 01/15/16 15.0 5.60 6.20
FITB 160115C00016000 C 01/15/16 16.0 4.65 5.25
FITB 160115C00017000 C 01/15/16 17.0 3.85 4.25
FITB 160115C00018000 C 01/15/16 18.0 3.00 3.40
FITB 160115C00019000 C 01/15/16 19.0 2.36 2.60
FITB 160115C00020000 C 01/15/16 20.0 1.67 1.83
FITB 160115C00021000 C 01/15/16 21.0 1.13 1.24
FITB 160115C00022000 C 01/15/16 22.0 0.74 0.80
FITB 160115C00023000 C 01/15/16 23.0 0.41 0.49
FITB 160115C00024000 C 01/15/16 24.0 0.12 0.31
FITB 160115C00025000 C 01/15/16 25.0 0.03 0.20
FITB 160115C00026000 C 01/15/16 26.0 0.01 0.14
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.12
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.09
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.01
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.04
FITB 160115P00008000 P 01/15/16 8.0 0.02 0.07
FITB 160115P00010000 P 01/15/16 10.0 0.03 0.17
FITB 160115P00011000 P 01/15/16 11.0 0.04 0.18
FITB 160115P00012000 P 01/15/16 12.0 0.05 0.19
FITB 160115P00013000 P 01/15/16 13.0 0.06 0.20
FITB 160115P00014000 P 01/15/16 14.0 0.08 0.23
FITB 160115P00015000 P 01/15/16 15.0 0.12 0.27
FITB 160115P00016000 P 01/15/16 16.0 0.18 0.33
FITB 160115P00017000 P 01/15/16 17.0 0.28 0.43
FITB 160115P00018000 P 01/15/16 18.0 0.42 0.49
FITB 160115P00019000 P 01/15/16 19.0 0.65 0.71
FITB 160115P00020000 P 01/15/16 20.0 0.97 1.01
FITB 160115P00021000 P 01/15/16 21.0 1.40 1.46
FITB 160115P00022000 P 01/15/16 22.0 1.95 2.20
FITB 160115P00023000 P 01/15/16 23.0 2.59 2.93
FITB 160115P00024000 P 01/15/16 24.0 3.35 3.85
FITB 160115P00025000 P 01/15/16 25.0 4.25 4.70
FITB 160115P00026000 P 01/15/16 26.0 5.20 5.75
FITB 160115P00027000 P 01/15/16 27.0 6.15 6.75
FITB 160115P00030000 P 01/15/16 30.0 9.10 9.75
FITB 160115P00035000 P 01/15/16 35.0 13.95 14.65
FITB 160219C00012000 C 02/19/16 12.0 8.55 9.15
FITB 160219C00013000 C 02/19/16 13.0 7.60 8.75
FITB 160219C00014000 C 02/19/16 14.0 6.60 7.25
FITB 160219C00015000 C 02/19/16 15.0 5.65 6.15
FITB 160219C00016000 C 02/19/16 16.0 4.70 5.20
FITB 160219C00017000 C 02/19/16 17.0 3.90 4.30
FITB 160219C00018000 C 02/19/16 18.0 3.05 3.45
FITB 160219C00019000 C 02/19/16 19.0 2.27 2.61
FITB 160219C00020000 C 02/19/16 20.0 1.71 1.91
FITB 160219C00021000 C 02/19/16 21.0 1.13 1.38
FITB 160219C00022000 C 02/19/16 22.0 0.73 0.87
FITB 160219C00023000 C 02/19/16 23.0 0.35 0.55
FITB 160219C00024000 C 02/19/16 24.0 0.16 0.38
FITB 160219C00025000 C 02/19/16 25.0 0.06 0.25
FITB 160219C00026000 C 02/19/16 26.0 0.01 0.18
FITB 160219C00027000 C 02/19/16 27.0 0.00 0.14
FITB 160219C00028000 C 02/19/16 28.0 0.00 0.12
FITB 160219C00029000 C 02/19/16 29.0 0.00 0.11
FITB 160219C00030000 C 02/19/16 30.0 0.00 0.10
FITB 160219P00012000 P 02/19/16 12.0 0.06 0.21
FITB 160219P00013000 P 02/19/16 13.0 0.08 0.23
FITB 160219P00014000 P 02/19/16 14.0 0.11 0.27
FITB 160219P00015000 P 02/19/16 15.0 0.16 0.32
FITB 160219P00016000 P 02/19/16 16.0 0.22 0.39
FITB 160219P00017000 P 02/19/16 17.0 0.33 0.50
FITB 160219P00018000 P 02/19/16 18.0 0.49 0.57
FITB 160219P00019000 P 02/19/16 19.0 0.73 0.80
FITB 160219P00020000 P 02/19/16 20.0 1.05 1.12
FITB 160219P00021000 P 02/19/16 21.0 1.47 1.55
FITB 160219P00022000 P 02/19/16 22.0 2.02 2.32
FITB 160219P00023000 P 02/19/16 23.0 2.71 3.10
FITB 160219P00024000 P 02/19/16 24.0 3.45 3.90
FITB 160219P00025000 P 02/19/16 25.0 4.35 4.75
FITB 160219P00026000 P 02/19/16 26.0 5.25 5.80
FITB 160219P00027000 P 02/19/16 27.0 6.15 6.75
FITB 160219P00028000 P 02/19/16 28.0 6.45 7.75
FITB 160219P00029000 P 02/19/16 29.0 7.85 8.70
FITB 160219P00030000 P 02/19/16 30.0 9.05 9.70
FITB 170120C00005000 C 01/20/17 5.0 15.50 16.50
FITB 170120C00008000 C 01/20/17 8.0 11.75 13.50
FITB 170120C00010000 C 01/20/17 10.0 10.55 12.25
FITB 170120C00013000 C 01/20/17 13.0 7.60 8.30
FITB 170120C00015000 C 01/20/17 15.0 5.90 6.40
FITB 170120C00017000 C 01/20/17 17.0 4.05 4.70
FITB 170120C00020000 C 01/20/17 20.0 2.25 2.68
FITB 170120C00022000 C 01/20/17 22.0 1.33 1.74
FITB 170120C00025000 C 01/20/17 25.0 0.41 0.89
FITB 170120C00027000 C 01/20/17 27.0 0.16 0.56
FITB 170120C00030000 C 01/20/17 30.0 0.02 0.25
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.21
FITB 170120P00005000 P 01/20/17 5.0 0.04 0.20
FITB 170120P00008000 P 01/20/17 8.0 0.08 0.30
FITB 170120P00010000 P 01/20/17 10.0 0.12 0.39
FITB 170120P00013000 P 01/20/17 13.0 0.27 0.56
FITB 170120P00015000 P 01/20/17 15.0 0.48 0.79
FITB 170120P00017000 P 01/20/17 17.0 0.85 1.23
FITB 170120P00020000 P 01/20/17 20.0 1.89 2.35
FITB 170120P00022000 P 01/20/17 22.0 2.87 3.55
FITB 170120P00025000 P 01/20/17 25.0 4.90 5.80
FITB 170120P00027000 P 01/20/17 27.0 6.60 7.50
FITB 170120P00030000 P 01/20/17 30.0 9.25 10.20
FITB 170120P00035000 P 01/20/17 35.0 13.70 15.25

OPRA data is delayed 15 minutes.