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 (2017-03-10)Premium Content

Fifth Third Bancorp (FITB)
As of May 23 2017 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 170616C00016000 C 06/16/17 16.0 8.10 8.60
FITB 170616C00017000 C 06/16/17 17.0 7.20 7.50
FITB 170616C00018000 C 06/16/17 18.0 6.25 6.45
FITB 170616C00019000 C 06/16/17 19.0 5.30 5.55
FITB 170616C00020000 C 06/16/17 20.0 4.25 4.55
FITB 170616C00021000 C 06/16/17 21.0 3.30 3.55
FITB 170616C00022000 C 06/16/17 22.0 2.36 2.51
FITB 170616C00023000 C 06/16/17 23.0 1.49 1.52
FITB 170616C00024000 C 06/16/17 24.0 0.76 0.78
FITB 170616C00025000 C 06/16/17 25.0 0.29 0.31
FITB 170616C00026000 C 06/16/17 26.0 0.09 0.11
FITB 170616C00027000 C 06/16/17 27.0 0.03 0.05
FITB 170616C00028000 C 06/16/17 28.0 0.02 0.03
FITB 170616C00029000 C 06/16/17 29.0 0.00 0.03
FITB 170616C00030000 C 06/16/17 30.0 0.00 0.02
FITB 170616C00031000 C 06/16/17 31.0 0.00 0.04
FITB 170616C00032000 C 06/16/17 32.0 0.00 0.04
FITB 170616C00033000 C 06/16/17 33.0 0.00 0.02
FITB 170616P00016000 P 06/16/17 16.0 0.00 0.03
FITB 170616P00017000 P 06/16/17 17.0 0.00 0.05
FITB 170616P00018000 P 06/16/17 18.0 0.00 0.03
FITB 170616P00019000 P 06/16/17 19.0 0.00 0.04
FITB 170616P00020000 P 06/16/17 20.0 0.01 0.03
FITB 170616P00021000 P 06/16/17 21.0 0.02 0.04
FITB 170616P00022000 P 06/16/17 22.0 0.07 0.08
FITB 170616P00023000 P 06/16/17 23.0 0.17 0.18
FITB 170616P00024000 P 06/16/17 24.0 0.44 0.46
FITB 170616P00025000 P 06/16/17 25.0 0.97 1.00
FITB 170616P00026000 P 06/16/17 26.0 1.77 1.81
FITB 170616P00027000 P 06/16/17 27.0 2.63 2.76
FITB 170616P00028000 P 06/16/17 28.0 3.50 3.75
FITB 170616P00029000 P 06/16/17 29.0 4.45 4.75
FITB 170616P00030000 P 06/16/17 30.0 5.55 5.75
FITB 170616P00031000 P 06/16/17 31.0 6.50 6.80
FITB 170616P00032000 P 06/16/17 32.0 7.50 7.85
FITB 170616P00033000 P 06/16/17 33.0 8.55 8.85
FITB 170721C00016000 C 07/21/17 16.0 8.05 8.95
FITB 170721C00017000 C 07/21/17 17.0 7.05 8.00
FITB 170721C00018000 C 07/21/17 18.0 6.10 6.95
FITB 170721C00019000 C 07/21/17 19.0 5.10 5.90
FITB 170721C00020000 C 07/21/17 20.0 4.20 4.95
FITB 170721C00021000 C 07/21/17 21.0 3.25 3.95
FITB 170721C00022000 C 07/21/17 22.0 2.37 2.73
FITB 170721C00023000 C 07/21/17 23.0 1.70 1.76
FITB 170721C00024000 C 07/21/17 24.0 1.06 1.10
FITB 170721C00025000 C 07/21/17 25.0 0.60 0.64
FITB 170721C00026000 C 07/21/17 26.0 0.31 0.34
FITB 170721C00027000 C 07/21/17 27.0 0.15 0.17
FITB 170721C00028000 C 07/21/17 28.0 0.07 0.08
FITB 170721C00029000 C 07/21/17 29.0 0.03 0.04
FITB 170721C00030000 C 07/21/17 30.0 0.01 0.03
FITB 170721C00031000 C 07/21/17 31.0 0.00 0.49
FITB 170721C00032000 C 07/21/17 32.0 0.00 0.47
FITB 170721P00016000 P 07/21/17 16.0 0.00 0.03
FITB 170721P00017000 P 07/21/17 17.0 0.00 0.03
FITB 170721P00018000 P 07/21/17 18.0 0.01 0.03
FITB 170721P00019000 P 07/21/17 19.0 0.03 0.04
FITB 170721P00020000 P 07/21/17 20.0 0.07 0.08
FITB 170721P00021000 P 07/21/17 21.0 0.15 0.16
FITB 170721P00022000 P 07/21/17 22.0 0.27 0.29
FITB 170721P00023000 P 07/21/17 23.0 0.48 0.51
FITB 170721P00024000 P 07/21/17 24.0 0.85 0.87
FITB 170721P00025000 P 07/21/17 25.0 1.39 1.43
FITB 170721P00026000 P 07/21/17 26.0 2.10 2.14
FITB 170721P00027000 P 07/21/17 27.0 2.45 3.15
FITB 170721P00028000 P 07/21/17 28.0 3.45 4.00
FITB 170721P00029000 P 07/21/17 29.0 4.30 5.05
FITB 170721P00030000 P 07/21/17 30.0 5.25 6.05
FITB 170721P00031000 P 07/21/17 31.0 6.20 7.05
FITB 170721P00032000 P 07/21/17 32.0 7.15 8.15
FITB 170818C00016000 C 08/18/17 16.0 8.25 8.45
FITB 170818C00017000 C 08/18/17 17.0 7.30 7.55
FITB 170818C00018000 C 08/18/17 18.0 6.30 6.50
FITB 170818C00019000 C 08/18/17 19.0 5.30 5.60
FITB 170818C00020000 C 08/18/17 20.0 4.40 4.65
FITB 170818C00021000 C 08/18/17 21.0 3.50 3.65
FITB 170818C00022000 C 08/18/17 22.0 2.67 2.73
FITB 170818C00023000 C 08/18/17 23.0 1.94 1.99
FITB 170818C00024000 C 08/18/17 24.0 1.32 1.37
FITB 170818C00025000 C 08/18/17 25.0 0.85 0.89
FITB 170818C00026000 C 08/18/17 26.0 0.51 0.54
FITB 170818C00027000 C 08/18/17 27.0 0.29 0.32
FITB 170818C00028000 C 08/18/17 28.0 0.16 0.17
FITB 170818C00029000 C 08/18/17 29.0 0.08 0.09
FITB 170818C00030000 C 08/18/17 30.0 0.04 0.05
FITB 170818C00031000 C 08/18/17 31.0 0.02 0.03
FITB 170818C00032000 C 08/18/17 32.0 0.00 0.03
FITB 170818C00033000 C 08/18/17 33.0 0.00 0.04
FITB 170818C00034000 C 08/18/17 34.0 0.00 0.04
FITB 170818C00035000 C 08/18/17 35.0 0.00 0.05
FITB 170818C00036000 C 08/18/17 36.0 0.00 0.03
FITB 170818C00037000 C 08/18/17 37.0 0.00 0.04
FITB 170818P00016000 P 08/18/17 16.0 0.03 0.05
FITB 170818P00017000 P 08/18/17 17.0 0.05 0.06
FITB 170818P00018000 P 08/18/17 18.0 0.07 0.08
FITB 170818P00019000 P 08/18/17 19.0 0.11 0.12
FITB 170818P00020000 P 08/18/17 20.0 0.18 0.19
FITB 170818P00021000 P 08/18/17 21.0 0.28 0.30
FITB 170818P00022000 P 08/18/17 22.0 0.45 0.48
FITB 170818P00023000 P 08/18/17 23.0 0.71 0.74
FITB 170818P00024000 P 08/18/17 24.0 1.09 1.13
FITB 170818P00025000 P 08/18/17 25.0 1.62 1.66
FITB 170818P00026000 P 08/18/17 26.0 2.28 2.32
FITB 170818P00027000 P 08/18/17 27.0 3.00 3.15
FITB 170818P00028000 P 08/18/17 28.0 3.75 4.00
FITB 170818P00029000 P 08/18/17 29.0 4.70 4.95
FITB 170818P00030000 P 08/18/17 30.0 5.65 5.90
FITB 170818P00031000 P 08/18/17 31.0 6.60 6.90
FITB 170818P00032000 P 08/18/17 32.0 7.70 7.90
FITB 170818P00033000 P 08/18/17 33.0 8.65 8.85
FITB 170818P00034000 P 08/18/17 34.0 9.70 10.00
FITB 170818P00035000 P 08/18/17 35.0 10.55 11.00
FITB 170818P00036000 P 08/18/17 36.0 11.55 12.05
FITB 170818P00037000 P 08/18/17 37.0 12.55 13.00
FITB 171117C00015000 C 11/17/17 15.0 9.25 9.50
FITB 171117C00016000 C 11/17/17 16.0 8.20 8.50
FITB 171117C00017000 C 11/17/17 17.0 7.30 7.60
FITB 171117C00018000 C 11/17/17 18.0 6.40 6.60
FITB 171117C00019000 C 11/17/17 19.0 5.50 5.75
FITB 171117C00020000 C 11/17/17 20.0 4.65 4.80
FITB 171117C00021000 C 11/17/17 21.0 3.85 4.00
FITB 171117C00022000 C 11/17/17 22.0 3.10 3.20
FITB 171117C00023000 C 11/17/17 23.0 2.42 2.53
FITB 171117C00024000 C 11/17/17 24.0 1.83 1.94
FITB 171117C00025000 C 11/17/17 25.0 1.37 1.45
FITB 171117C00026000 C 11/17/17 26.0 0.99 1.05
FITB 171117C00027000 C 11/17/17 27.0 0.68 0.74
FITB 171117C00028000 C 11/17/17 28.0 0.48 0.54
FITB 171117C00029000 C 11/17/17 29.0 0.29 0.37
FITB 171117C00030000 C 11/17/17 30.0 0.17 0.25
FITB 171117C00031000 C 11/17/17 31.0 0.09 0.23
FITB 171117C00032000 C 11/17/17 32.0 0.06 0.19
FITB 171117C00033000 C 11/17/17 33.0 0.02 0.12
FITB 171117C00034000 C 11/17/17 34.0 0.02 0.09
FITB 171117C00035000 C 11/17/17 35.0 0.00 0.09
FITB 171117C00036000 C 11/17/17 36.0 0.00 0.09
FITB 171117C00037000 C 11/17/17 37.0 0.00 0.06
FITB 171117P00015000 P 11/17/17 15.0 0.08 0.17
FITB 171117P00016000 P 11/17/17 16.0 0.08 0.20
FITB 171117P00017000 P 11/17/17 17.0 0.17 0.25
FITB 171117P00018000 P 11/17/17 18.0 0.24 0.29
FITB 171117P00019000 P 11/17/17 19.0 0.33 0.38
FITB 171117P00020000 P 11/17/17 20.0 0.47 0.53
FITB 171117P00021000 P 11/17/17 21.0 0.66 0.73
FITB 171117P00022000 P 11/17/17 22.0 0.91 0.98
FITB 171117P00023000 P 11/17/17 23.0 1.24 1.32
FITB 171117P00024000 P 11/17/17 24.0 1.66 1.73
FITB 171117P00025000 P 11/17/17 25.0 2.18 2.25
FITB 171117P00026000 P 11/17/17 26.0 2.78 2.87
FITB 171117P00027000 P 11/17/17 27.0 3.45 3.60
FITB 171117P00028000 P 11/17/17 28.0 4.15 4.45
FITB 171117P00029000 P 11/17/17 29.0 5.10 5.20
FITB 171117P00030000 P 11/17/17 30.0 5.90 6.10
FITB 171117P00031000 P 11/17/17 31.0 6.75 7.05
FITB 171117P00032000 P 11/17/17 32.0 7.70 8.05
FITB 171117P00033000 P 11/17/17 33.0 8.70 8.95
FITB 171117P00034000 P 11/17/17 34.0 9.65 9.95
FITB 171117P00035000 P 11/17/17 35.0 10.65 10.90
FITB 171117P00036000 P 11/17/17 36.0 11.65 11.90
FITB 171117P00037000 P 11/17/17 37.0 12.60 12.90
FITB 180119C00003000 C 01/19/18 3.0 21.05 21.60
FITB 180119C00005000 C 01/19/18 5.0 19.15 19.60
FITB 180119C00008000 C 01/19/18 8.0 15.90 16.60
FITB 180119C00010000 C 01/19/18 10.0 14.20 14.50
FITB 180119C00013000 C 01/19/18 13.0 11.25 11.50
FITB 180119C00014000 C 01/19/18 14.0 10.25 10.55
FITB 180119C00015000 C 01/19/18 15.0 9.30 9.55
FITB 180119C00016000 C 01/19/18 16.0 8.30 8.60
FITB 180119C00017000 C 01/19/18 17.0 7.40 7.65
FITB 180119C00018000 C 01/19/18 18.0 6.40 6.70
FITB 180119C00019000 C 01/19/18 19.0 5.60 5.90
FITB 180119C00020000 C 01/19/18 20.0 4.80 5.05
FITB 180119C00021000 C 01/19/18 21.0 3.95 4.20
FITB 180119C00022000 C 01/19/18 22.0 3.30 3.50
FITB 180119C00023000 C 01/19/18 23.0 2.68 2.77
FITB 180119C00024000 C 01/19/18 24.0 2.12 2.21
FITB 180119C00025000 C 01/19/18 25.0 1.66 1.72
FITB 180119C00026000 C 01/19/18 26.0 1.23 1.32
FITB 180119C00027000 C 01/19/18 27.0 0.93 1.00
FITB 180119C00028000 C 01/19/18 28.0 0.68 0.75
FITB 180119C00029000 C 01/19/18 29.0 0.47 0.56
FITB 180119C00030000 C 01/19/18 30.0 0.34 0.41
FITB 180119C00031000 C 01/19/18 31.0 0.20 0.30
FITB 180119C00032000 C 01/19/18 32.0 0.15 0.25
FITB 180119C00033000 C 01/19/18 33.0 0.10 0.21
FITB 180119C00034000 C 01/19/18 34.0 0.07 0.14
FITB 180119C00035000 C 01/19/18 35.0 0.02 0.14
FITB 180119C00036000 C 01/19/18 36.0 0.02 0.12
FITB 180119C00037000 C 01/19/18 37.0 0.00 0.11
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.06
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.08
FITB 180119P00008000 P 01/19/18 8.0 0.00 0.09
FITB 180119P00010000 P 01/19/18 10.0 0.02 0.12
FITB 180119P00013000 P 01/19/18 13.0 0.09 0.17
FITB 180119P00014000 P 01/19/18 14.0 0.08 0.20
FITB 180119P00015000 P 01/19/18 15.0 0.11 0.24
FITB 180119P00016000 P 01/19/18 16.0 0.16 0.30
FITB 180119P00017000 P 01/19/18 17.0 0.26 0.34
FITB 180119P00018000 P 01/19/18 18.0 0.34 0.44
FITB 180119P00019000 P 01/19/18 19.0 0.50 0.57
FITB 180119P00020000 P 01/19/18 20.0 0.68 0.75
FITB 180119P00021000 P 01/19/18 21.0 0.90 0.97
FITB 180119P00022000 P 01/19/18 22.0 1.19 1.27
FITB 180119P00023000 P 01/19/18 23.0 1.53 1.61
FITB 180119P00024000 P 01/19/18 24.0 1.97 2.06
FITB 180119P00025000 P 01/19/18 25.0 2.47 2.59
FITB 180119P00026000 P 01/19/18 26.0 3.00 3.20
FITB 180119P00027000 P 01/19/18 27.0 3.70 3.90
FITB 180119P00028000 P 01/19/18 28.0 4.45 4.65
FITB 180119P00029000 P 01/19/18 29.0 5.15 5.45
FITB 180119P00030000 P 01/19/18 30.0 6.10 6.35
FITB 180119P00031000 P 01/19/18 31.0 6.90 7.20
FITB 180119P00032000 P 01/19/18 32.0 7.80 8.10
FITB 180119P00033000 P 01/19/18 33.0 8.75 9.05
FITB 180119P00034000 P 01/19/18 34.0 9.75 10.00
FITB 180119P00035000 P 01/19/18 35.0 10.70 11.00
FITB 180119P00036000 P 01/19/18 36.0 11.65 11.95
FITB 180119P00037000 P 01/19/18 37.0 12.65 13.00
FITB 190118C00003000 C 01/18/19 3.0 20.95 21.70
FITB 190118C00005000 C 01/18/19 5.0 19.10 19.70
FITB 190118C00008000 C 01/18/19 8.0 16.20 16.70
FITB 190118C00010000 C 01/18/19 10.0 13.95 14.70
FITB 190118C00013000 C 01/18/19 13.0 11.15 11.75
FITB 190118C00015000 C 01/18/19 15.0 9.40 10.00
FITB 190118C00017000 C 01/18/19 17.0 7.70 8.40
FITB 190118C00020000 C 01/18/19 20.0 5.45 6.10
FITB 190118C00022000 C 01/18/19 22.0 4.20 4.80
FITB 190118C00025000 C 01/18/19 25.0 2.67 3.25
FITB 190118C00027000 C 01/18/19 27.0 1.88 2.45
FITB 190118C00030000 C 01/18/19 30.0 1.05 1.52
FITB 190118C00032000 C 01/18/19 32.0 0.72 1.08
FITB 190118C00035000 C 01/18/19 35.0 0.40 0.74
FITB 190118C00040000 C 01/18/19 40.0 0.07 0.34
FITB 190118P00003000 P 01/18/19 3.0 0.00 0.16
FITB 190118P00005000 P 01/18/19 5.0 0.01 0.21
FITB 190118P00008000 P 01/18/19 8.0 0.08 0.29
FITB 190118P00010000 P 01/18/19 10.0 0.15 0.38
FITB 190118P00013000 P 01/18/19 13.0 0.33 0.59
FITB 190118P00015000 P 01/18/19 15.0 0.54 0.81
FITB 190118P00017000 P 01/18/19 17.0 0.84 1.14
FITB 190118P00020000 P 01/18/19 20.0 1.61 1.91
FITB 190118P00022000 P 01/18/19 22.0 2.28 2.61
FITB 190118P00025000 P 01/18/19 25.0 3.60 4.05
FITB 190118P00027000 P 01/18/19 27.0 4.70 5.30
FITB 190118P00030000 P 01/18/19 30.0 6.65 7.45
FITB 190118P00032000 P 01/18/19 32.0 8.20 9.00
FITB 190118P00035000 P 01/18/19 35.0 10.80 11.60
FITB 190118P00040000 P 01/18/19 40.0 15.55 16.20

OPRA data is delayed 15 minutes.