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 (2016-06-10)Premium Content

Fifth Third Bancorp (FITB)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 160715C00009000 C 07/15/16 9.0 7.90 8.70
FITB 160715C00010000 C 07/15/16 10.0 5.65 7.70
FITB 160715C00011000 C 07/15/16 11.0 5.80 6.70
FITB 160715C00012000 C 07/15/16 12.0 5.05 5.70
FITB 160715C00013000 C 07/15/16 13.0 4.05 4.70
FITB 160715C00014000 C 07/15/16 14.0 3.05 3.70
FITB 160715C00015000 C 07/15/16 15.0 2.12 2.75
FITB 160715C00016000 C 07/15/16 16.0 1.60 1.70
FITB 160715C00017000 C 07/15/16 17.0 0.73 0.81
FITB 160715C00018000 C 07/15/16 18.0 0.18 0.23
FITB 160715C00019000 C 07/15/16 19.0 0.02 0.05
FITB 160715C00020000 C 07/15/16 20.0 0.01 0.10
FITB 160715C00021000 C 07/15/16 21.0 0.00 0.09
FITB 160715C00022000 C 07/15/16 22.0 0.00 0.10
FITB 160715C00023000 C 07/15/16 23.0 0.00 0.10
FITB 160715C00024000 C 07/15/16 24.0 0.00 0.10
FITB 160715C00025000 C 07/15/16 25.0 0.00 0.12
FITB 160715C00026000 C 07/15/16 26.0 0.00 0.12
FITB 160715C00027000 C 07/15/16 27.0 0.00 0.09
FITB 160715P00009000 P 07/15/16 9.0 0.00 0.10
FITB 160715P00010000 P 07/15/16 10.0 0.00 0.10
FITB 160715P00011000 P 07/15/16 11.0 0.00 0.10
FITB 160715P00012000 P 07/15/16 12.0 0.00 0.05
FITB 160715P00013000 P 07/15/16 13.0 0.00 0.11
FITB 160715P00014000 P 07/15/16 14.0 0.00 0.10
FITB 160715P00015000 P 07/15/16 15.0 0.01 0.12
FITB 160715P00016000 P 07/15/16 16.0 0.05 0.11
FITB 160715P00017000 P 07/15/16 17.0 0.16 0.20
FITB 160715P00018000 P 07/15/16 18.0 0.58 0.88
FITB 160715P00019000 P 07/15/16 19.0 1.38 2.00
FITB 160715P00020000 P 07/15/16 20.0 2.33 2.93
FITB 160715P00021000 P 07/15/16 21.0 2.02 5.40
FITB 160715P00022000 P 07/15/16 22.0 3.00 6.40
FITB 160715P00023000 P 07/15/16 23.0 4.00 7.40
FITB 160715P00024000 P 07/15/16 24.0 5.00 8.40
FITB 160715P00025000 P 07/15/16 25.0 5.85 9.40
FITB 160715P00026000 P 07/15/16 26.0 7.00 10.40
FITB 160715P00027000 P 07/15/16 27.0 9.30 10.15
FITB 160819C00008000 C 08/19/16 8.0 8.80 9.75
FITB 160819C00009000 C 08/19/16 9.0 7.95 8.75
FITB 160819C00010000 C 08/19/16 10.0 7.25 7.80
FITB 160819C00011000 C 08/19/16 11.0 6.05 6.70
FITB 160819C00012000 C 08/19/16 12.0 5.10 5.70
FITB 160819C00013000 C 08/19/16 13.0 4.15 4.70
FITB 160819C00014000 C 08/19/16 14.0 3.20 3.75
FITB 160819C00015000 C 08/19/16 15.0 2.32 2.83
FITB 160819C00016000 C 08/19/16 16.0 1.82 1.90
FITB 160819C00017000 C 08/19/16 17.0 1.07 1.15
FITB 160819C00018000 C 08/19/16 18.0 0.53 0.59
FITB 160819C00019000 C 08/19/16 19.0 0.21 0.24
FITB 160819C00020000 C 08/19/16 20.0 0.06 0.09
FITB 160819C00021000 C 08/19/16 21.0 0.00 0.06
FITB 160819C00022000 C 08/19/16 22.0 0.01 0.10
FITB 160819C00023000 C 08/19/16 23.0 0.00 0.09
FITB 160819C00024000 C 08/19/16 24.0 0.00 0.09
FITB 160819C00025000 C 08/19/16 25.0 0.00 0.09
FITB 160819C00026000 C 08/19/16 26.0 0.00 0.08
FITB 160819C00027000 C 08/19/16 27.0 0.00 0.08
FITB 160819C00028000 C 08/19/16 28.0 0.00 0.06
FITB 160819C00029000 C 08/19/16 29.0 0.00 0.05
FITB 160819C00030000 C 08/19/16 30.0 0.00 0.04
FITB 160819P00008000 P 08/19/16 8.0 0.00 0.11
FITB 160819P00009000 P 08/19/16 9.0 0.00 0.11
FITB 160819P00010000 P 08/19/16 10.0 0.00 0.13
FITB 160819P00011000 P 08/19/16 11.0 0.01 0.13
FITB 160819P00012000 P 08/19/16 12.0 0.01 0.14
FITB 160819P00013000 P 08/19/16 13.0 0.02 0.16
FITB 160819P00014000 P 08/19/16 14.0 0.07 0.15
FITB 160819P00015000 P 08/19/16 15.0 0.13 0.16
FITB 160819P00016000 P 08/19/16 16.0 0.26 0.32
FITB 160819P00017000 P 08/19/16 17.0 0.51 0.55
FITB 160819P00018000 P 08/19/16 18.0 0.95 1.09
FITB 160819P00019000 P 08/19/16 19.0 1.60 2.03
FITB 160819P00020000 P 08/19/16 20.0 2.42 2.95
FITB 160819P00021000 P 08/19/16 21.0 3.35 3.95
FITB 160819P00022000 P 08/19/16 22.0 4.35 4.95
FITB 160819P00023000 P 08/19/16 23.0 5.35 6.10
FITB 160819P00024000 P 08/19/16 24.0 6.30 7.15
FITB 160819P00025000 P 08/19/16 25.0 7.30 8.10
FITB 160819P00026000 P 08/19/16 26.0 6.85 10.40
FITB 160819P00027000 P 08/19/16 27.0 7.85 11.40
FITB 160819P00028000 P 08/19/16 28.0 9.00 12.40
FITB 160819P00029000 P 08/19/16 29.0 9.90 11.80
FITB 160819P00030000 P 08/19/16 30.0 12.30 13.10
FITB 161118C00008000 C 11/18/16 8.0 8.90 9.75
FITB 161118C00009000 C 11/18/16 9.0 6.30 9.80
FITB 161118C00010000 C 11/18/16 10.0 6.95 7.80
FITB 161118C00011000 C 11/18/16 11.0 4.45 8.60
FITB 161118C00012000 C 11/18/16 12.0 5.00 5.80
FITB 161118C00013000 C 11/18/16 13.0 4.15 4.85
FITB 161118C00014000 C 11/18/16 14.0 3.25 3.90
FITB 161118C00015000 C 11/18/16 15.0 2.76 3.05
FITB 161118C00016000 C 11/18/16 16.0 2.13 2.27
FITB 161118C00017000 C 11/18/16 17.0 1.45 1.58
FITB 161118C00018000 C 11/18/16 18.0 0.93 1.02
FITB 161118C00019000 C 11/18/16 19.0 0.56 0.64
FITB 161118C00020000 C 11/18/16 20.0 0.31 0.38
FITB 161118C00021000 C 11/18/16 21.0 0.12 0.21
FITB 161118C00022000 C 11/18/16 22.0 0.05 0.19
FITB 161118C00023000 C 11/18/16 23.0 0.00 0.16
FITB 161118C00024000 C 11/18/16 24.0 0.00 0.16
FITB 161118C00025000 C 11/18/16 25.0 0.00 0.15
FITB 161118C00026000 C 11/18/16 26.0 0.00 0.14
FITB 161118P00008000 P 11/18/16 8.0 0.00 0.20
FITB 161118P00009000 P 11/18/16 9.0 0.00 0.21
FITB 161118P00010000 P 11/18/16 10.0 0.01 0.23
FITB 161118P00011000 P 11/18/16 11.0 0.04 0.26
FITB 161118P00012000 P 11/18/16 12.0 0.09 0.27
FITB 161118P00013000 P 11/18/16 13.0 0.14 0.29
FITB 161118P00014000 P 11/18/16 14.0 0.27 0.34
FITB 161118P00015000 P 11/18/16 15.0 0.44 0.49
FITB 161118P00016000 P 11/18/16 16.0 0.69 0.75
FITB 161118P00017000 P 11/18/16 17.0 1.02 1.07
FITB 161118P00018000 P 11/18/16 18.0 1.47 1.59
FITB 161118P00019000 P 11/18/16 19.0 2.06 2.51
FITB 161118P00020000 P 11/18/16 20.0 2.79 3.20
FITB 161118P00021000 P 11/18/16 21.0 3.60 4.25
FITB 161118P00022000 P 11/18/16 22.0 4.45 5.25
FITB 161118P00023000 P 11/18/16 23.0 5.35 6.30
FITB 161118P00024000 P 11/18/16 24.0 4.75 8.75
FITB 161118P00025000 P 11/18/16 25.0 5.65 9.80
FITB 161118P00026000 P 11/18/16 26.0 8.35 8.90
FITB 170120C00005000 C 01/20/17 5.0 11.85 12.85
FITB 170120C00008000 C 01/20/17 8.0 7.25 11.50
FITB 170120C00009000 C 01/20/17 9.0 6.45 10.55
FITB 170120C00010000 C 01/20/17 10.0 6.95 7.90
FITB 170120C00011000 C 01/20/17 11.0 4.45 8.50
FITB 170120C00012000 C 01/20/17 12.0 5.05 5.85
FITB 170120C00013000 C 01/20/17 13.0 4.20 4.90
FITB 170120C00014000 C 01/20/17 14.0 3.75 4.00
FITB 170120C00015000 C 01/20/17 15.0 2.95 3.15
FITB 170120C00016000 C 01/20/17 16.0 2.29 2.45
FITB 170120C00017000 C 01/20/17 17.0 1.66 1.75
FITB 170120C00018000 C 01/20/17 18.0 1.14 1.22
FITB 170120C00019000 C 01/20/17 19.0 0.75 0.82
FITB 170120C00020000 C 01/20/17 20.0 0.47 0.57
FITB 170120C00021000 C 01/20/17 21.0 0.21 0.39
FITB 170120C00022000 C 01/20/17 22.0 0.11 0.28
FITB 170120C00023000 C 01/20/17 23.0 0.05 0.23
FITB 170120C00024000 C 01/20/17 24.0 0.00 0.21
FITB 170120C00025000 C 01/20/17 25.0 0.00 0.18
FITB 170120C00026000 C 01/20/17 26.0 0.00 0.18
FITB 170120C00027000 C 01/20/17 27.0 0.00 0.17
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.13
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.09
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.21
FITB 170120P00008000 P 01/20/17 8.0 0.01 0.25
FITB 170120P00009000 P 01/20/17 9.0 0.03 0.27
FITB 170120P00010000 P 01/20/17 10.0 0.06 0.30
FITB 170120P00011000 P 01/20/17 11.0 0.10 0.34
FITB 170120P00012000 P 01/20/17 12.0 0.14 0.34
FITB 170120P00013000 P 01/20/17 13.0 0.27 0.35
FITB 170120P00014000 P 01/20/17 14.0 0.41 0.48
FITB 170120P00015000 P 01/20/17 15.0 0.60 0.68
FITB 170120P00016000 P 01/20/17 16.0 0.88 1.00
FITB 170120P00017000 P 01/20/17 17.0 1.26 1.37
FITB 170120P00018000 P 01/20/17 18.0 1.74 1.90
FITB 170120P00019000 P 01/20/17 19.0 2.34 2.49
FITB 170120P00020000 P 01/20/17 20.0 3.00 3.25
FITB 170120P00021000 P 01/20/17 21.0 3.80 4.35
FITB 170120P00022000 P 01/20/17 22.0 4.65 5.35
FITB 170120P00023000 P 01/20/17 23.0 5.50 6.10
FITB 170120P00024000 P 01/20/17 24.0 6.50 7.05
FITB 170120P00025000 P 01/20/17 25.0 7.50 8.40
FITB 170120P00026000 P 01/20/17 26.0 6.75 10.80
FITB 170120P00027000 P 01/20/17 27.0 7.80 11.80
FITB 170120P00030000 P 01/20/17 30.0 12.40 13.35
FITB 170120P00035000 P 01/20/17 35.0 17.05 18.30
FITB 170217C00009000 C 02/17/17 9.0 7.95 8.80
FITB 170217C00010000 C 02/17/17 10.0 7.00 7.75
FITB 170217C00011000 C 02/17/17 11.0 6.00 6.80
FITB 170217C00012000 C 02/17/17 12.0 5.05 5.90
FITB 170217C00013000 C 02/17/17 13.0 4.25 4.95
FITB 170217C00014000 C 02/17/17 14.0 3.40 4.10
FITB 170217C00015000 C 02/17/17 15.0 2.99 3.25
FITB 170217C00016000 C 02/17/17 16.0 2.38 2.47
FITB 170217C00017000 C 02/17/17 17.0 1.76 1.87
FITB 170217C00018000 C 02/17/17 18.0 1.24 1.32
FITB 170217C00019000 C 02/17/17 19.0 0.84 0.91
FITB 170217C00020000 C 02/17/17 20.0 0.54 0.62
FITB 170217C00021000 C 02/17/17 21.0 0.34 0.40
FITB 170217C00022000 C 02/17/17 22.0 0.09 0.39
FITB 170217C00023000 C 02/17/17 23.0 0.02 0.31
FITB 170217C00024000 C 02/17/17 24.0 0.00 0.25
FITB 170217C00025000 C 02/17/17 25.0 0.00 0.22
FITB 170217C00026000 C 02/17/17 26.0 0.00 0.20
FITB 170217C00027000 C 02/17/17 27.0 0.00 0.19
FITB 170217P00009000 P 02/17/17 9.0 0.03 0.30
FITB 170217P00010000 P 02/17/17 10.0 0.08 0.33
FITB 170217P00011000 P 02/17/17 11.0 0.13 0.38
FITB 170217P00012000 P 02/17/17 12.0 0.10 0.47
FITB 170217P00013000 P 02/17/17 13.0 0.33 0.47
FITB 170217P00014000 P 02/17/17 14.0 0.47 0.63
FITB 170217P00015000 P 02/17/17 15.0 0.70 0.80
FITB 170217P00016000 P 02/17/17 16.0 0.97 1.09
FITB 170217P00017000 P 02/17/17 17.0 1.36 1.50
FITB 170217P00018000 P 02/17/17 18.0 1.84 2.08
FITB 170217P00019000 P 02/17/17 19.0 2.43 2.68
FITB 170217P00020000 P 02/17/17 20.0 3.05 3.65
FITB 170217P00021000 P 02/17/17 21.0 3.85 4.50
FITB 170217P00022000 P 02/17/17 22.0 4.75 5.45
FITB 170217P00023000 P 02/17/17 23.0 5.55 6.75
FITB 170217P00024000 P 02/17/17 24.0 5.25 8.85
FITB 170217P00025000 P 02/17/17 25.0 6.85 9.90
FITB 170217P00026000 P 02/17/17 26.0 6.75 10.90
FITB 170217P00027000 P 02/17/17 27.0 9.45 10.35
FITB 180119C00003000 C 01/19/18 3.0 13.90 15.00
FITB 180119C00005000 C 01/19/18 5.0 10.20 14.75
FITB 180119C00008000 C 01/19/18 8.0 7.20 11.80
FITB 180119C00010000 C 01/19/18 10.0 6.90 8.10
FITB 180119C00013000 C 01/19/18 13.0 4.15 5.25
FITB 180119C00015000 C 01/19/18 15.0 2.85 3.75
FITB 180119C00017000 C 01/19/18 17.0 2.27 2.54
FITB 180119C00020000 C 01/19/18 20.0 1.20 1.35
FITB 180119C00022000 C 01/19/18 22.0 0.70 0.85
FITB 180119C00025000 C 01/19/18 25.0 0.13 0.59
FITB 180119C00027000 C 01/19/18 27.0 0.04 0.53
FITB 180119C00030000 C 01/19/18 30.0 0.00 0.43
FITB 180119C00035000 C 01/19/18 35.0 0.00 0.25
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.41
FITB 180119P00005000 P 01/19/18 5.0 0.02 0.46
FITB 180119P00008000 P 01/19/18 8.0 0.10 0.60
FITB 180119P00010000 P 01/19/18 10.0 0.16 0.80
FITB 180119P00013000 P 01/19/18 13.0 0.60 1.09
FITB 180119P00015000 P 01/19/18 15.0 1.51 1.74
FITB 180119P00017000 P 01/19/18 17.0 2.36 2.64
FITB 180119P00020000 P 01/19/18 20.0 3.70 4.50
FITB 180119P00022000 P 01/19/18 22.0 5.20 6.45
FITB 180119P00025000 P 01/19/18 25.0 7.85 8.90
FITB 180119P00027000 P 01/19/18 27.0 9.50 10.75
FITB 180119P00030000 P 01/19/18 30.0 11.00 15.20
FITB 180119P00035000 P 01/19/18 35.0 17.05 18.85

OPRA data is delayed 15 minutes.