Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Fifth Third Bancorp (FITB)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 140419C00013000 C 04/19/14 13.0 6.15 10.25
FITB 140419C00014000 C 04/19/14 14.0 5.25 9.25
FITB 140419C00015000 C 04/19/14 15.0 4.25 8.25
FITB 140419C00016000 C 04/19/14 16.0 3.00 7.25
FITB 140419C00017000 C 04/19/14 17.0 3.40 4.70
FITB 140419C00018000 C 04/19/14 18.0 2.59 3.70
FITB 140419C00019000 C 04/19/14 19.0 1.46 2.62
FITB 140419C00020000 C 04/19/14 20.0 0.72 1.61
FITB 140419C00021000 C 04/19/14 21.0 0.00 0.04
FITB 140419C00022000 C 04/19/14 22.0 0.00 0.01
FITB 140419C00023000 C 04/19/14 23.0 0.00 0.01
FITB 140419C00024000 C 04/19/14 24.0 0.00 0.01
FITB 140419C00025000 C 04/19/14 25.0 0.00 0.03
FITB 140419C00026000 C 04/19/14 26.0 0.00 0.03
FITB 140419C00027000 C 04/19/14 27.0 0.00 0.03
FITB 140419C00028000 C 04/19/14 28.0 0.00 0.03
FITB 140419C00029000 C 04/19/14 29.0 0.00 0.03
FITB 140419P00013000 P 04/19/14 13.0 0.00 0.03
FITB 140419P00014000 P 04/19/14 14.0 0.00 0.03
FITB 140419P00015000 P 04/19/14 15.0 0.00 0.03
FITB 140419P00016000 P 04/19/14 16.0 0.00 0.03
FITB 140419P00017000 P 04/19/14 17.0 0.00 0.03
FITB 140419P00018000 P 04/19/14 18.0 0.00 0.03
FITB 140419P00019000 P 04/19/14 19.0 0.00 0.03
FITB 140419P00020000 P 04/19/14 20.0 0.00 0.03
FITB 140419P00021000 P 04/19/14 21.0 0.01 0.08
FITB 140419P00022000 P 04/19/14 22.0 0.94 1.08
FITB 140419P00023000 P 04/19/14 23.0 1.95 2.12
FITB 140419P00024000 P 04/19/14 24.0 2.39 3.60
FITB 140419P00025000 P 04/19/14 25.0 3.30 4.60
FITB 140419P00026000 P 04/19/14 26.0 3.35 6.30
FITB 140419P00027000 P 04/19/14 27.0 3.75 7.95
FITB 140419P00028000 P 04/19/14 28.0 5.35 8.70
FITB 140419P00029000 P 04/19/14 29.0 5.75 10.00
FITB 140517C00010000 C 05/17/14 10.0 9.00 13.30
FITB 140517C00011000 C 05/17/14 11.0 8.10 12.25
FITB 140517C00012000 C 05/17/14 12.0 7.05 11.30
FITB 140517C00013000 C 05/17/14 13.0 5.95 9.85
FITB 140517C00014000 C 05/17/14 14.0 5.25 8.50
FITB 140517C00015000 C 05/17/14 15.0 5.70 6.60
FITB 140517C00016000 C 05/17/14 16.0 4.70 5.65
FITB 140517C00017000 C 05/17/14 17.0 3.75 4.65
FITB 140517C00018000 C 05/17/14 18.0 2.77 3.65
FITB 140517C00019000 C 05/17/14 19.0 1.80 2.20
FITB 140517C00020000 C 05/17/14 20.0 1.09 1.16
FITB 140517C00021000 C 05/17/14 21.0 0.43 0.44
FITB 140517C00022000 C 05/17/14 22.0 0.09 0.11
FITB 140517C00023000 C 05/17/14 23.0 0.00 0.04
FITB 140517C00024000 C 05/17/14 24.0 0.00 0.06
FITB 140517C00025000 C 05/17/14 25.0 0.00 0.04
FITB 140517C00026000 C 05/17/14 26.0 0.00 0.03
FITB 140517C00027000 C 05/17/14 27.0 0.00 0.03
FITB 140517C00028000 C 05/17/14 28.0 0.00 0.03
FITB 140517C00029000 C 05/17/14 29.0 0.00 0.03
FITB 140517P00010000 P 05/17/14 10.0 0.00 0.03
FITB 140517P00011000 P 05/17/14 11.0 0.00 0.03
FITB 140517P00012000 P 05/17/14 12.0 0.00 0.03
FITB 140517P00013000 P 05/17/14 13.0 0.00 0.03
FITB 140517P00014000 P 05/17/14 14.0 0.00 0.04
FITB 140517P00015000 P 05/17/14 15.0 0.00 0.05
FITB 140517P00016000 P 05/17/14 16.0 0.00 0.07
FITB 140517P00017000 P 05/17/14 17.0 0.00 0.04
FITB 140517P00018000 P 05/17/14 18.0 0.00 0.11
FITB 140517P00019000 P 05/17/14 19.0 0.04 0.07
FITB 140517P00020000 P 05/17/14 20.0 0.16 0.17
FITB 140517P00021000 P 05/17/14 21.0 0.45 0.48
FITB 140517P00022000 P 05/17/14 22.0 1.07 1.15
FITB 140517P00023000 P 05/17/14 23.0 1.98 2.24
FITB 140517P00024000 P 05/17/14 24.0 2.45 3.30
FITB 140517P00025000 P 05/17/14 25.0 3.30 4.75
FITB 140517P00026000 P 05/17/14 26.0 4.05 6.00
FITB 140517P00027000 P 05/17/14 27.0 3.75 7.95
FITB 140517P00028000 P 05/17/14 28.0 4.75 8.95
FITB 140517P00029000 P 05/17/14 29.0 5.70 10.00
FITB 140816C00013000 C 08/16/14 13.0 7.60 8.95
FITB 140816C00014000 C 08/16/14 14.0 6.65 7.90
FITB 140816C00015000 C 08/16/14 15.0 5.80 6.85
FITB 140816C00016000 C 08/16/14 16.0 4.65 5.95
FITB 140816C00017000 C 08/16/14 17.0 3.70 4.25
FITB 140816C00018000 C 08/16/14 18.0 2.92 3.25
FITB 140816C00019000 C 08/16/14 19.0 2.06 2.42
FITB 140816C00020000 C 08/16/14 20.0 1.38 1.54
FITB 140816C00021000 C 08/16/14 21.0 0.85 0.89
FITB 140816C00022000 C 08/16/14 22.0 0.45 0.49
FITB 140816C00023000 C 08/16/14 23.0 0.20 0.25
FITB 140816C00024000 C 08/16/14 24.0 0.08 0.15
FITB 140816C00025000 C 08/16/14 25.0 0.03 0.09
FITB 140816C00026000 C 08/16/14 26.0 0.00 0.18
FITB 140816C00027000 C 08/16/14 27.0 0.00 0.15
FITB 140816C00028000 C 08/16/14 28.0 0.00 0.12
FITB 140816C00029000 C 08/16/14 29.0 0.00 0.10
FITB 140816P00013000 P 08/16/14 13.0 0.00 0.20
FITB 140816P00014000 P 08/16/14 14.0 0.01 0.20
FITB 140816P00015000 P 08/16/14 15.0 0.02 0.12
FITB 140816P00016000 P 08/16/14 16.0 0.05 0.25
FITB 140816P00017000 P 08/16/14 17.0 0.03 0.25
FITB 140816P00018000 P 08/16/14 18.0 0.18 0.25
FITB 140816P00019000 P 08/16/14 19.0 0.33 0.37
FITB 140816P00020000 P 08/16/14 20.0 0.58 0.62
FITB 140816P00021000 P 08/16/14 21.0 0.99 1.03
FITB 140816P00022000 P 08/16/14 22.0 1.57 1.63
FITB 140816P00023000 P 08/16/14 23.0 2.30 2.42
FITB 140816P00024000 P 08/16/14 24.0 3.15 3.40
FITB 140816P00025000 P 08/16/14 25.0 3.95 4.55
FITB 140816P00026000 P 08/16/14 26.0 5.00 5.40
FITB 140816P00027000 P 08/16/14 27.0 5.25 6.55
FITB 140816P00028000 P 08/16/14 28.0 6.20 7.70
FITB 140816P00029000 P 08/16/14 29.0 5.85 10.00
FITB 141122C00015000 C 11/22/14 15.0 5.80 6.20
FITB 141122C00016000 C 11/22/14 16.0 4.80 5.25
FITB 141122C00017000 C 11/22/14 17.0 3.95 4.25
FITB 141122C00018000 C 11/22/14 18.0 3.20 3.40
FITB 141122C00019000 C 11/22/14 19.0 2.33 2.58
FITB 141122C00020000 C 11/22/14 20.0 1.77 1.81
FITB 141122C00021000 C 11/22/14 21.0 1.21 1.24
FITB 141122C00022000 C 11/22/14 22.0 0.78 0.81
FITB 141122C00023000 C 11/22/14 23.0 0.49 0.52
FITB 141122C00024000 C 11/22/14 24.0 0.29 0.33
FITB 141122C00025000 C 11/22/14 25.0 0.14 0.21
FITB 141122C00026000 C 11/22/14 26.0 0.08 0.14
FITB 141122C00027000 C 11/22/14 27.0 0.03 0.11
FITB 141122C00028000 C 11/22/14 28.0 0.01 0.09
FITB 141122C00029000 C 11/22/14 29.0 0.00 0.07
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.08
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.07
FITB 141122P00015000 P 11/22/14 15.0 0.09 0.17
FITB 141122P00016000 P 11/22/14 16.0 0.16 0.26
FITB 141122P00017000 P 11/22/14 17.0 0.27 0.36
FITB 141122P00018000 P 11/22/14 18.0 0.45 0.50
FITB 141122P00019000 P 11/22/14 19.0 0.68 0.72
FITB 141122P00020000 P 11/22/14 20.0 1.02 1.04
FITB 141122P00021000 P 11/22/14 21.0 1.46 1.50
FITB 141122P00022000 P 11/22/14 22.0 2.04 2.08
FITB 141122P00023000 P 11/22/14 23.0 2.72 2.79
FITB 141122P00024000 P 11/22/14 24.0 3.40 3.60
FITB 141122P00025000 P 11/22/14 25.0 4.30 4.65
FITB 141122P00026000 P 11/22/14 26.0 5.20 5.60
FITB 141122P00027000 P 11/22/14 27.0 5.70 6.60
FITB 141122P00028000 P 11/22/14 28.0 6.65 7.60
FITB 141122P00029000 P 11/22/14 29.0 7.65 8.60
FITB 141122P00030000 P 11/22/14 30.0 8.65 9.60
FITB 141122P00031000 P 11/22/14 31.0 9.65 11.85
FITB 150117C00005000 C 01/17/15 5.0 15.85 16.05
FITB 150117C00008000 C 01/17/15 8.0 11.20 13.05
FITB 150117C00010000 C 01/17/15 10.0 10.70 12.50
FITB 150117C00013000 C 01/17/15 13.0 7.25 8.85
FITB 150117C00015000 C 01/17/15 15.0 5.80 6.20
FITB 150117C00017000 C 01/17/15 17.0 4.00 4.30
FITB 150117C00020000 C 01/17/15 20.0 1.90 1.95
FITB 150117C00022000 C 01/17/15 22.0 0.93 0.98
FITB 150117C00025000 C 01/17/15 25.0 0.25 0.30
FITB 150117C00027000 C 01/17/15 27.0 0.02 0.15
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.09
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.06
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.15
FITB 150117P00010000 P 01/17/15 10.0 0.01 0.17
FITB 150117P00013000 P 01/17/15 13.0 0.05 0.20
FITB 150117P00015000 P 01/17/15 15.0 0.15 0.20
FITB 150117P00017000 P 01/17/15 17.0 0.37 0.47
FITB 150117P00020000 P 01/17/15 20.0 1.22 1.27
FITB 150117P00022000 P 01/17/15 22.0 2.23 2.33
FITB 150117P00025000 P 01/17/15 25.0 4.50 4.85
FITB 150117P00027000 P 01/17/15 27.0 6.35 6.70
FITB 150117P00030000 P 01/17/15 30.0 9.15 10.00
FITB 160115C00005000 C 01/15/16 5.0 15.80 16.15
FITB 160115C00008000 C 01/15/16 8.0 12.80 13.15
FITB 160115C00010000 C 01/15/16 10.0 10.80 11.20
FITB 160115C00013000 C 01/15/16 13.0 7.85 8.20
FITB 160115C00015000 C 01/15/16 15.0 5.95 6.95
FITB 160115C00017000 C 01/15/16 17.0 4.35 4.80
FITB 160115C00020000 C 01/15/16 20.0 2.42 2.87
FITB 160115C00022000 C 01/15/16 22.0 1.55 1.90
FITB 160115C00025000 C 01/15/16 25.0 0.70 1.00
FITB 160115C00027000 C 01/15/16 27.0 0.29 0.65
FITB 160115C00030000 C 01/15/16 30.0 0.05 0.50
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.37
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.19
FITB 160115P00008000 P 01/15/16 8.0 0.03 0.50
FITB 160115P00010000 P 01/15/16 10.0 0.10 0.50
FITB 160115P00013000 P 01/15/16 13.0 0.31 0.38
FITB 160115P00015000 P 01/15/16 15.0 0.61 0.79
FITB 160115P00017000 P 01/15/16 17.0 1.08 1.26
FITB 160115P00020000 P 01/15/16 20.0 1.97 2.48
FITB 160115P00022000 P 01/15/16 22.0 3.30 3.65
FITB 160115P00025000 P 01/15/16 25.0 4.85 5.95
FITB 160115P00027000 P 01/15/16 27.0 6.40 7.60
FITB 160115P00030000 P 01/15/16 30.0 9.10 10.45
FITB 160115P00035000 P 01/15/16 35.0 14.35 15.15

OPRA data is delayed 15 minutes.