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 (2014-09-12)Premium Content

Fifth Third Bancorp (FITB)
As of Oct 30 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 141122C00012000 C 11/22/14 12.0 7.35 7.90
FITB 141122C00013000 C 11/22/14 13.0 6.40 6.90
FITB 141122C00014000 C 11/22/14 14.0 5.40 5.90
FITB 141122C00015000 C 11/22/14 15.0 4.45 4.85
FITB 141122C00016000 C 11/22/14 16.0 3.45 3.85
FITB 141122C00017000 C 11/22/14 17.0 2.58 2.73
FITB 141122C00018000 C 11/22/14 18.0 1.59 1.76
FITB 141122C00019000 C 11/22/14 19.0 0.74 0.84
FITB 141122C00020000 C 11/22/14 20.0 0.16 0.20
FITB 141122C00021000 C 11/22/14 21.0 0.00 0.03
FITB 141122C00022000 C 11/22/14 22.0 0.00 0.07
FITB 141122C00023000 C 11/22/14 23.0 0.00 0.07
FITB 141122C00024000 C 11/22/14 24.0 0.00 0.05
FITB 141122C00025000 C 11/22/14 25.0 0.00 0.08
FITB 141122C00026000 C 11/22/14 26.0 0.00 0.04
FITB 141122C00027000 C 11/22/14 27.0 0.00 0.03
FITB 141122C00028000 C 11/22/14 28.0 0.00 0.03
FITB 141122C00029000 C 11/22/14 29.0 0.00 0.03
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.03
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.03
FITB 141122P00012000 P 11/22/14 12.0 0.00 0.03
FITB 141122P00013000 P 11/22/14 13.0 0.00 0.04
FITB 141122P00014000 P 11/22/14 14.0 0.00 0.08
FITB 141122P00015000 P 11/22/14 15.0 0.00 0.07
FITB 141122P00016000 P 11/22/14 16.0 0.00 0.08
FITB 141122P00017000 P 11/22/14 17.0 0.00 0.08
FITB 141122P00018000 P 11/22/14 18.0 0.01 0.10
FITB 141122P00019000 P 11/22/14 19.0 0.12 0.15
FITB 141122P00020000 P 11/22/14 20.0 0.51 0.61
FITB 141122P00021000 P 11/22/14 21.0 1.31 1.47
FITB 141122P00022000 P 11/22/14 22.0 2.30 2.44
FITB 141122P00023000 P 11/22/14 23.0 3.15 3.60
FITB 141122P00024000 P 11/22/14 24.0 4.15 4.60
FITB 141122P00025000 P 11/22/14 25.0 5.10 5.65
FITB 141122P00026000 P 11/22/14 26.0 6.10 6.65
FITB 141122P00027000 P 11/22/14 27.0 7.10 7.65
FITB 141122P00028000 P 11/22/14 28.0 8.05 8.70
FITB 141122P00029000 P 11/22/14 29.0 8.90 10.95
FITB 141122P00030000 P 11/22/14 30.0 10.10 12.00
FITB 141122P00031000 P 11/22/14 31.0 11.10 11.65
FITB 141220C00010000 C 12/20/14 10.0 9.35 9.95
FITB 141220C00011000 C 12/20/14 11.0 8.35 8.95
FITB 141220C00012000 C 12/20/14 12.0 7.40 7.95
FITB 141220C00013000 C 12/20/14 13.0 6.40 6.85
FITB 141220C00014000 C 12/20/14 14.0 5.40 5.85
FITB 141220C00015000 C 12/20/14 15.0 4.45 4.85
FITB 141220C00016000 C 12/20/14 16.0 3.40 3.85
FITB 141220C00017000 C 12/20/14 17.0 2.62 2.78
FITB 141220C00018000 C 12/20/14 18.0 1.60 1.93
FITB 141220C00019000 C 12/20/14 19.0 0.90 0.96
FITB 141220C00020000 C 12/20/14 20.0 0.32 0.36
FITB 141220C00021000 C 12/20/14 21.0 0.01 0.12
FITB 141220C00022000 C 12/20/14 22.0 0.00 0.09
FITB 141220C00023000 C 12/20/14 23.0 0.00 0.08
FITB 141220C00024000 C 12/20/14 24.0 0.00 0.07
FITB 141220C00025000 C 12/20/14 25.0 0.00 0.07
FITB 141220C00026000 C 12/20/14 26.0 0.00 0.07
FITB 141220P00010000 P 12/20/14 10.0 0.00 0.04
FITB 141220P00011000 P 12/20/14 11.0 0.00 0.05
FITB 141220P00012000 P 12/20/14 12.0 0.00 0.08
FITB 141220P00013000 P 12/20/14 13.0 0.00 0.09
FITB 141220P00014000 P 12/20/14 14.0 0.00 0.09
FITB 141220P00015000 P 12/20/14 15.0 0.00 0.09
FITB 141220P00016000 P 12/20/14 16.0 0.00 0.10
FITB 141220P00017000 P 12/20/14 17.0 0.02 0.12
FITB 141220P00018000 P 12/20/14 18.0 0.08 0.21
FITB 141220P00019000 P 12/20/14 19.0 0.26 0.30
FITB 141220P00020000 P 12/20/14 20.0 0.68 0.73
FITB 141220P00021000 P 12/20/14 21.0 1.38 1.54
FITB 141220P00022000 P 12/20/14 22.0 2.30 2.46
FITB 141220P00023000 P 12/20/14 23.0 3.20 3.60
FITB 141220P00024000 P 12/20/14 24.0 4.15 4.60
FITB 141220P00025000 P 12/20/14 25.0 5.10 5.65
FITB 141220P00026000 P 12/20/14 26.0 6.15 6.65
FITB 150117C00005000 C 01/17/15 5.0 14.35 14.95
FITB 150117C00008000 C 01/17/15 8.0 11.15 13.30
FITB 150117C00009000 C 01/17/15 9.0 10.15 12.20
FITB 150117C00010000 C 01/17/15 10.0 9.35 9.95
FITB 150117C00011000 C 01/17/15 11.0 8.25 9.00
FITB 150117C00013000 C 01/17/15 13.0 6.40 6.85
FITB 150117C00014000 C 01/17/15 14.0 5.40 5.85
FITB 150117C00015000 C 01/17/15 15.0 4.40 4.85
FITB 150117C00016000 C 01/17/15 16.0 3.45 3.85
FITB 150117C00017000 C 01/17/15 17.0 2.62 2.79
FITB 150117C00018000 C 01/17/15 18.0 1.65 1.83
FITB 150117C00019000 C 01/17/15 19.0 0.99 1.08
FITB 150117C00020000 C 01/17/15 20.0 0.43 0.49
FITB 150117C00021000 C 01/17/15 21.0 0.11 0.19
FITB 150117C00022000 C 01/17/15 22.0 0.03 0.13
FITB 150117C00023000 C 01/17/15 23.0 0.00 0.09
FITB 150117C00024000 C 01/17/15 24.0 0.00 0.08
FITB 150117C00025000 C 01/17/15 25.0 0.00 0.05
FITB 150117C00026000 C 01/17/15 26.0 0.00 0.07
FITB 150117C00027000 C 01/17/15 27.0 0.00 0.07
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.07
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.07
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.08
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.03
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.03
FITB 150117P00009000 P 01/17/15 9.0 0.00 0.05
FITB 150117P00010000 P 01/17/15 10.0 0.00 0.06
FITB 150117P00011000 P 01/17/15 11.0 0.00 0.10
FITB 150117P00013000 P 01/17/15 13.0 0.00 0.10
FITB 150117P00014000 P 01/17/15 14.0 0.00 0.10
FITB 150117P00015000 P 01/17/15 15.0 0.05 0.11
FITB 150117P00016000 P 01/17/15 16.0 0.04 0.13
FITB 150117P00017000 P 01/17/15 17.0 0.12 0.17
FITB 150117P00018000 P 01/17/15 18.0 0.22 0.26
FITB 150117P00019000 P 01/17/15 19.0 0.45 0.48
FITB 150117P00020000 P 01/17/15 20.0 0.91 0.95
FITB 150117P00021000 P 01/17/15 21.0 1.57 1.75
FITB 150117P00022000 P 01/17/15 22.0 2.47 2.63
FITB 150117P00023000 P 01/17/15 23.0 3.35 3.75
FITB 150117P00024000 P 01/17/15 24.0 4.35 4.75
FITB 150117P00025000 P 01/17/15 25.0 5.30 5.75
FITB 150117P00026000 P 01/17/15 26.0 6.30 6.80
FITB 150117P00027000 P 01/17/15 27.0 7.25 7.80
FITB 150117P00028000 P 01/17/15 28.0 8.25 8.75
FITB 150117P00029000 P 01/17/15 29.0 9.00 9.95
FITB 150117P00030000 P 01/17/15 30.0 10.20 11.00
FITB 150220C00009000 C 02/20/15 9.0 10.35 11.20
FITB 150220C00010000 C 02/20/15 10.0 9.40 9.90
FITB 150220C00011000 C 02/20/15 11.0 8.40 8.95
FITB 150220C00012000 C 02/20/15 12.0 7.40 7.90
FITB 150220C00013000 C 02/20/15 13.0 6.40 6.85
FITB 150220C00014000 C 02/20/15 14.0 5.40 5.90
FITB 150220C00015000 C 02/20/15 15.0 4.40 4.90
FITB 150220C00016000 C 02/20/15 16.0 3.50 3.85
FITB 150220C00017000 C 02/20/15 17.0 2.68 2.88
FITB 150220C00018000 C 02/20/15 18.0 1.82 2.00
FITB 150220C00019000 C 02/20/15 19.0 1.14 1.20
FITB 150220C00020000 C 02/20/15 20.0 0.61 0.64
FITB 150220C00021000 C 02/20/15 21.0 0.24 0.30
FITB 150220C00022000 C 02/20/15 22.0 0.08 0.23
FITB 150220C00023000 C 02/20/15 23.0 0.03 0.16
FITB 150220C00024000 C 02/20/15 24.0 0.00 0.12
FITB 150220C00025000 C 02/20/15 25.0 0.00 0.10
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.10
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.09
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.09
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.09
FITB 150220P00009000 P 02/20/15 9.0 0.00 0.08
FITB 150220P00010000 P 02/20/15 10.0 0.00 0.12
FITB 150220P00011000 P 02/20/15 11.0 0.00 0.12
FITB 150220P00012000 P 02/20/15 12.0 0.00 0.13
FITB 150220P00013000 P 02/20/15 13.0 0.01 0.13
FITB 150220P00014000 P 02/20/15 14.0 0.01 0.14
FITB 150220P00015000 P 02/20/15 15.0 0.04 0.16
FITB 150220P00016000 P 02/20/15 16.0 0.07 0.21
FITB 150220P00017000 P 02/20/15 17.0 0.16 0.28
FITB 150220P00018000 P 02/20/15 18.0 0.32 0.37
FITB 150220P00019000 P 02/20/15 19.0 0.61 0.67
FITB 150220P00020000 P 02/20/15 20.0 1.07 1.14
FITB 150220P00021000 P 02/20/15 21.0 1.68 1.89
FITB 150220P00022000 P 02/20/15 22.0 2.53 2.73
FITB 150220P00023000 P 02/20/15 23.0 3.40 3.80
FITB 150220P00024000 P 02/20/15 24.0 4.35 4.75
FITB 150220P00025000 P 02/20/15 25.0 5.30 5.80
FITB 150220P00026000 P 02/20/15 26.0 6.30 6.75
FITB 150220P00027000 P 02/20/15 27.0 7.25 7.75
FITB 150220P00028000 P 02/20/15 28.0 8.20 8.80
FITB 150220P00029000 P 02/20/15 29.0 9.20 9.75
FITB 150515C00009000 C 05/15/15 9.0 10.40 10.95
FITB 150515C00010000 C 05/15/15 10.0 9.40 9.95
FITB 150515C00011000 C 05/15/15 11.0 8.40 8.95
FITB 150515C00012000 C 05/15/15 12.0 7.40 7.95
FITB 150515C00013000 C 05/15/15 13.0 6.40 6.95
FITB 150515C00014000 C 05/15/15 14.0 5.45 5.95
FITB 150515C00015000 C 05/15/15 15.0 4.45 5.00
FITB 150515C00016000 C 05/15/15 16.0 3.55 4.05
FITB 150515C00017000 C 05/15/15 17.0 2.76 3.15
FITB 150515C00018000 C 05/15/15 18.0 1.96 2.30
FITB 150515C00019000 C 05/15/15 19.0 1.31 1.62
FITB 150515C00020000 C 05/15/15 20.0 0.80 1.09
FITB 150515C00021000 C 05/15/15 21.0 0.44 0.70
FITB 150515C00022000 C 05/15/15 22.0 0.21 0.47
FITB 150515C00023000 C 05/15/15 23.0 0.08 0.32
FITB 150515C00024000 C 05/15/15 24.0 0.02 0.23
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.18
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.15
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.14
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.13
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.13
FITB 150515P00009000 P 05/15/15 9.0 0.00 0.18
FITB 150515P00010000 P 05/15/15 10.0 0.01 0.18
FITB 150515P00011000 P 05/15/15 11.0 0.01 0.19
FITB 150515P00012000 P 05/15/15 12.0 0.02 0.20
FITB 150515P00013000 P 05/15/15 13.0 0.04 0.22
FITB 150515P00014000 P 05/15/15 14.0 0.06 0.25
FITB 150515P00015000 P 05/15/15 15.0 0.11 0.31
FITB 150515P00016000 P 05/15/15 16.0 0.19 0.39
FITB 150515P00017000 P 05/15/15 17.0 0.33 0.50
FITB 150515P00018000 P 05/15/15 18.0 0.56 0.74
FITB 150515P00019000 P 05/15/15 19.0 0.90 1.15
FITB 150515P00020000 P 05/15/15 20.0 1.37 1.66
FITB 150515P00021000 P 05/15/15 21.0 1.99 2.30
FITB 150515P00022000 P 05/15/15 22.0 2.74 3.15
FITB 150515P00023000 P 05/15/15 23.0 3.50 4.05
FITB 150515P00024000 P 05/15/15 24.0 4.45 5.00
FITB 150515P00025000 P 05/15/15 25.0 5.40 5.95
FITB 150515P00026000 P 05/15/15 26.0 6.35 6.90
FITB 150515P00027000 P 05/15/15 27.0 7.35 7.90
FITB 150515P00028000 P 05/15/15 28.0 8.35 8.90
FITB 150515P00029000 P 05/15/15 29.0 9.35 9.90
FITB 160115C00005000 C 01/15/16 5.0 14.15 15.20
FITB 160115C00008000 C 01/15/16 8.0 11.15 12.40
FITB 160115C00010000 C 01/15/16 10.0 9.15 10.40
FITB 160115C00013000 C 01/15/16 13.0 6.35 7.20
FITB 160115C00015000 C 01/15/16 15.0 4.55 5.10
FITB 160115C00017000 C 01/15/16 17.0 2.87 3.50
FITB 160115C00020000 C 01/15/16 20.0 1.19 1.72
FITB 160115C00022000 C 01/15/16 22.0 0.71 1.03
FITB 160115C00025000 C 01/15/16 25.0 0.10 0.49
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.31
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.24
FITB 160115C00035000 C 01/15/16 35.0 0.01 0.20
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.20
FITB 160115P00008000 P 01/15/16 8.0 0.01 0.25
FITB 160115P00010000 P 01/15/16 10.0 0.04 0.29
FITB 160115P00013000 P 01/15/16 13.0 0.14 0.43
FITB 160115P00015000 P 01/15/16 15.0 0.34 0.67
FITB 160115P00017000 P 01/15/16 17.0 0.76 1.17
FITB 160115P00020000 P 01/15/16 20.0 2.05 2.59
FITB 160115P00022000 P 01/15/16 22.0 3.25 4.05
FITB 160115P00025000 P 01/15/16 25.0 5.75 6.60
FITB 160115P00027000 P 01/15/16 27.0 7.60 8.50
FITB 160115P00030000 P 01/15/16 30.0 10.50 11.75
FITB 160115P00035000 P 01/15/16 35.0 15.45 16.50
FITB 170120C00005000 C 01/20/17 5.0 13.95 15.70
FITB 170120C00008000 C 01/20/17 8.0 11.25 12.40
FITB 170120C00010000 C 01/20/17 10.0 9.25 10.05
FITB 170120C00013000 C 01/20/17 13.0 6.30 7.10
FITB 170120C00015000 C 01/20/17 15.0 4.60 5.45
FITB 170120C00017000 C 01/20/17 17.0 3.10 4.05
FITB 170120C00020000 C 01/20/17 20.0 1.72 2.42
FITB 170120C00022000 C 01/20/17 22.0 0.92 1.30
FITB 170120C00025000 C 01/20/17 25.0 0.35 1.08
FITB 170120C00027000 C 01/20/17 27.0 0.15 0.78
FITB 170120C00030000 C 01/20/17 30.0 0.01 0.56
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.42
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.41
FITB 170120P00008000 P 01/20/17 8.0 0.01 0.46
FITB 170120P00010000 P 01/20/17 10.0 0.10 0.56
FITB 170120P00013000 P 01/20/17 13.0 0.38 0.79
FITB 170120P00015000 P 01/20/17 15.0 0.73 1.27
FITB 170120P00017000 P 01/20/17 17.0 1.34 2.00
FITB 170120P00020000 P 01/20/17 20.0 2.50 3.85
FITB 170120P00022000 P 01/20/17 22.0 3.85 4.95
FITB 170120P00025000 P 01/20/17 25.0 6.05 7.40
FITB 170120P00027000 P 01/20/17 27.0 7.70 9.15
FITB 170120P00030000 P 01/20/17 30.0 10.45 11.90
FITB 170120P00035000 P 01/20/17 35.0 15.30 17.40

OPRA data is delayed 15 minutes.