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 (2016-03-11)Premium Content

Fifth Third Bancorp (FITB)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 160617C00009000 C 06/17/16 9.0 9.15 10.25
FITB 160617C00010000 C 06/17/16 10.0 7.05 10.35
FITB 160617C00011000 C 06/17/16 11.0 6.05 9.35
FITB 160617C00012000 C 06/17/16 12.0 5.05 8.30
FITB 160617C00013000 C 06/17/16 13.0 4.05 7.35
FITB 160617C00014000 C 06/17/16 14.0 4.50 4.95
FITB 160617C00015000 C 06/17/16 15.0 3.50 4.00
FITB 160617C00016000 C 06/17/16 16.0 2.51 2.97
FITB 160617C00017000 C 06/17/16 17.0 1.55 1.98
FITB 160617C00018000 C 06/17/16 18.0 0.86 1.04
FITB 160617C00019000 C 06/17/16 19.0 0.33 0.36
FITB 160617C00020000 C 06/17/16 20.0 0.01 0.08
FITB 160617C00021000 C 06/17/16 21.0 0.00 0.05
FITB 160617C00022000 C 06/17/16 22.0 0.00 0.04
FITB 160617C00023000 C 06/17/16 23.0 0.00 0.04
FITB 160617C00024000 C 06/17/16 24.0 0.00 0.06
FITB 160617C00025000 C 06/17/16 25.0 0.00 0.04
FITB 160617C00026000 C 06/17/16 26.0 0.00 0.04
FITB 160617C00027000 C 06/17/16 27.0 0.00 0.04
FITB 160617P00009000 P 06/17/16 9.0 0.00 0.04
FITB 160617P00010000 P 06/17/16 10.0 0.00 0.04
FITB 160617P00011000 P 06/17/16 11.0 0.00 0.04
FITB 160617P00012000 P 06/17/16 12.0 0.00 0.05
FITB 160617P00013000 P 06/17/16 13.0 0.00 0.05
FITB 160617P00014000 P 06/17/16 14.0 0.00 0.05
FITB 160617P00015000 P 06/17/16 15.0 0.00 0.06
FITB 160617P00016000 P 06/17/16 16.0 0.00 0.07
FITB 160617P00017000 P 06/17/16 17.0 0.03 0.11
FITB 160617P00018000 P 06/17/16 18.0 0.13 0.17
FITB 160617P00019000 P 06/17/16 19.0 0.47 0.52
FITB 160617P00020000 P 06/17/16 20.0 1.14 1.51
FITB 160617P00021000 P 06/17/16 21.0 2.06 2.49
FITB 160617P00022000 P 06/17/16 22.0 1.68 4.95
FITB 160617P00023000 P 06/17/16 23.0 2.68 5.95
FITB 160617P00024000 P 06/17/16 24.0 3.65 6.95
FITB 160617P00025000 P 06/17/16 25.0 4.65 7.95
FITB 160617P00026000 P 06/17/16 26.0 5.65 8.95
FITB 160617P00027000 P 06/17/16 27.0 7.65 8.50
FITB 160715C00009000 C 07/15/16 9.0 8.80 10.00
FITB 160715C00010000 C 07/15/16 10.0 7.05 10.30
FITB 160715C00011000 C 07/15/16 11.0 6.05 9.30
FITB 160715C00012000 C 07/15/16 12.0 5.05 8.35
FITB 160715C00013000 C 07/15/16 13.0 5.50 5.95
FITB 160715C00014000 C 07/15/16 14.0 4.50 5.00
FITB 160715C00015000 C 07/15/16 15.0 3.55 4.00
FITB 160715C00016000 C 07/15/16 16.0 2.61 2.98
FITB 160715C00017000 C 07/15/16 17.0 1.85 1.99
FITB 160715C00018000 C 07/15/16 18.0 1.06 1.15
FITB 160715C00019000 C 07/15/16 19.0 0.48 0.53
FITB 160715C00020000 C 07/15/16 20.0 0.15 0.19
FITB 160715C00021000 C 07/15/16 21.0 0.01 0.09
FITB 160715C00022000 C 07/15/16 22.0 0.00 0.05
FITB 160715C00023000 C 07/15/16 23.0 0.00 0.05
FITB 160715C00024000 C 07/15/16 24.0 0.00 0.04
FITB 160715C00025000 C 07/15/16 25.0 0.00 0.06
FITB 160715C00026000 C 07/15/16 26.0 0.00 0.06
FITB 160715C00027000 C 07/15/16 27.0 0.00 0.04
FITB 160715P00009000 P 07/15/16 9.0 0.00 0.05
FITB 160715P00010000 P 07/15/16 10.0 0.00 0.06
FITB 160715P00011000 P 07/15/16 11.0 0.00 0.06
FITB 160715P00012000 P 07/15/16 12.0 0.00 0.13
FITB 160715P00013000 P 07/15/16 13.0 0.00 0.13
FITB 160715P00014000 P 07/15/16 14.0 0.01 0.11
FITB 160715P00015000 P 07/15/16 15.0 0.03 0.10
FITB 160715P00016000 P 07/15/16 16.0 0.07 0.15
FITB 160715P00017000 P 07/15/16 17.0 0.16 0.19
FITB 160715P00018000 P 07/15/16 18.0 0.35 0.41
FITB 160715P00019000 P 07/15/16 19.0 0.76 0.81
FITB 160715P00020000 P 07/15/16 20.0 1.39 1.71
FITB 160715P00021000 P 07/15/16 21.0 2.26 2.63
FITB 160715P00022000 P 07/15/16 22.0 3.20 3.65
FITB 160715P00023000 P 07/15/16 23.0 4.15 4.65
FITB 160715P00024000 P 07/15/16 24.0 3.80 7.10
FITB 160715P00025000 P 07/15/16 25.0 4.80 8.10
FITB 160715P00026000 P 07/15/16 26.0 5.80 9.10
FITB 160715P00027000 P 07/15/16 27.0 7.00 10.10
FITB 160819C00008000 C 08/19/16 8.0 9.05 12.35
FITB 160819C00009000 C 08/19/16 9.0 9.30 10.05
FITB 160819C00010000 C 08/19/16 10.0 8.40 9.05
FITB 160819C00011000 C 08/19/16 11.0 7.45 8.05
FITB 160819C00012000 C 08/19/16 12.0 6.45 7.05
FITB 160819C00013000 C 08/19/16 13.0 5.45 6.05
FITB 160819C00014000 C 08/19/16 14.0 4.55 4.95
FITB 160819C00015000 C 08/19/16 15.0 3.55 4.00
FITB 160819C00016000 C 08/19/16 16.0 2.72 3.00
FITB 160819C00017000 C 08/19/16 17.0 1.99 2.10
FITB 160819C00018000 C 08/19/16 18.0 1.26 1.34
FITB 160819C00019000 C 08/19/16 19.0 0.72 0.75
FITB 160819C00020000 C 08/19/16 20.0 0.34 0.37
FITB 160819C00021000 C 08/19/16 21.0 0.08 0.19
FITB 160819C00022000 C 08/19/16 22.0 0.01 0.10
FITB 160819C00023000 C 08/19/16 23.0 0.00 0.07
FITB 160819C00024000 C 08/19/16 24.0 0.00 0.05
FITB 160819C00025000 C 08/19/16 25.0 0.00 0.05
FITB 160819C00026000 C 08/19/16 26.0 0.00 0.05
FITB 160819C00027000 C 08/19/16 27.0 0.00 0.05
FITB 160819C00028000 C 08/19/16 28.0 0.00 0.05
FITB 160819C00029000 C 08/19/16 29.0 0.00 0.05
FITB 160819C00030000 C 08/19/16 30.0 0.00 0.05
FITB 160819P00008000 P 08/19/16 8.0 0.00 0.13
FITB 160819P00009000 P 08/19/16 9.0 0.00 0.07
FITB 160819P00010000 P 08/19/16 10.0 0.00 0.13
FITB 160819P00011000 P 08/19/16 11.0 0.00 0.13
FITB 160819P00012000 P 08/19/16 12.0 0.01 0.13
FITB 160819P00013000 P 08/19/16 13.0 0.03 0.13
FITB 160819P00014000 P 08/19/16 14.0 0.05 0.14
FITB 160819P00015000 P 08/19/16 15.0 0.09 0.18
FITB 160819P00016000 P 08/19/16 16.0 0.16 0.27
FITB 160819P00017000 P 08/19/16 17.0 0.32 0.34
FITB 160819P00018000 P 08/19/16 18.0 0.57 0.61
FITB 160819P00019000 P 08/19/16 19.0 0.98 1.05
FITB 160819P00020000 P 08/19/16 20.0 1.59 1.69
FITB 160819P00021000 P 08/19/16 21.0 2.37 2.71
FITB 160819P00022000 P 08/19/16 22.0 3.25 3.65
FITB 160819P00023000 P 08/19/16 23.0 4.20 4.65
FITB 160819P00024000 P 08/19/16 24.0 5.20 5.65
FITB 160819P00025000 P 08/19/16 25.0 4.80 8.10
FITB 160819P00026000 P 08/19/16 26.0 5.90 9.10
FITB 160819P00027000 P 08/19/16 27.0 6.80 10.10
FITB 160819P00028000 P 08/19/16 28.0 7.80 11.10
FITB 160819P00029000 P 08/19/16 29.0 8.75 12.10
FITB 160819P00030000 P 08/19/16 30.0 9.90 13.10
FITB 161118C00008000 C 11/18/16 8.0 8.50 12.75
FITB 161118C00009000 C 11/18/16 9.0 7.40 11.85
FITB 161118C00010000 C 11/18/16 10.0 6.60 10.80
FITB 161118C00011000 C 11/18/16 11.0 5.55 9.80
FITB 161118C00012000 C 11/18/16 12.0 4.60 8.80
FITB 161118C00013000 C 11/18/16 13.0 3.60 7.80
FITB 161118C00014000 C 11/18/16 14.0 4.55 5.15
FITB 161118C00015000 C 11/18/16 15.0 3.45 4.15
FITB 161118C00016000 C 11/18/16 16.0 3.00 3.20
FITB 161118C00017000 C 11/18/16 17.0 2.28 2.42
FITB 161118C00018000 C 11/18/16 18.0 1.59 1.71
FITB 161118C00019000 C 11/18/16 19.0 1.04 1.16
FITB 161118C00020000 C 11/18/16 20.0 0.66 0.76
FITB 161118C00021000 C 11/18/16 21.0 0.36 0.46
FITB 161118C00022000 C 11/18/16 22.0 0.18 0.29
FITB 161118C00023000 C 11/18/16 23.0 0.04 0.19
FITB 161118C00024000 C 11/18/16 24.0 0.00 0.13
FITB 161118C00025000 C 11/18/16 25.0 0.00 0.10
FITB 161118C00026000 C 11/18/16 26.0 0.00 0.20
FITB 161118P00008000 P 11/18/16 8.0 0.00 0.37
FITB 161118P00009000 P 11/18/16 9.0 0.00 0.14
FITB 161118P00010000 P 11/18/16 10.0 0.02 0.15
FITB 161118P00011000 P 11/18/16 11.0 0.02 0.17
FITB 161118P00012000 P 11/18/16 12.0 0.07 0.20
FITB 161118P00013000 P 11/18/16 13.0 0.11 0.24
FITB 161118P00014000 P 11/18/16 14.0 0.18 0.31
FITB 161118P00015000 P 11/18/16 15.0 0.28 0.43
FITB 161118P00016000 P 11/18/16 16.0 0.42 0.51
FITB 161118P00017000 P 11/18/16 17.0 0.67 0.75
FITB 161118P00018000 P 11/18/16 18.0 0.98 1.11
FITB 161118P00019000 P 11/18/16 19.0 1.45 1.57
FITB 161118P00020000 P 11/18/16 20.0 2.03 2.20
FITB 161118P00021000 P 11/18/16 21.0 2.55 3.05
FITB 161118P00022000 P 11/18/16 22.0 3.50 3.95
FITB 161118P00023000 P 11/18/16 23.0 4.25 5.15
FITB 161118P00024000 P 11/18/16 24.0 3.50 7.75
FITB 161118P00025000 P 11/18/16 25.0 4.45 8.70
FITB 161118P00026000 P 11/18/16 26.0 5.45 9.65
FITB 170120C00005000 C 01/20/17 5.0 11.50 15.85
FITB 170120C00008000 C 01/20/17 8.0 8.50 12.80
FITB 170120C00009000 C 01/20/17 9.0 7.55 11.85
FITB 170120C00010000 C 01/20/17 10.0 6.60 11.00
FITB 170120C00011000 C 01/20/17 11.0 5.55 10.00
FITB 170120C00012000 C 01/20/17 12.0 4.60 8.95
FITB 170120C00013000 C 01/20/17 13.0 5.40 6.20
FITB 170120C00014000 C 01/20/17 14.0 4.40 5.15
FITB 170120C00015000 C 01/20/17 15.0 3.80 4.20
FITB 170120C00016000 C 01/20/17 16.0 2.90 3.35
FITB 170120C00017000 C 01/20/17 17.0 2.44 2.56
FITB 170120C00018000 C 01/20/17 18.0 1.78 1.88
FITB 170120C00019000 C 01/20/17 19.0 1.24 1.34
FITB 170120C00020000 C 01/20/17 20.0 0.82 0.91
FITB 170120C00021000 C 01/20/17 21.0 0.52 0.61
FITB 170120C00022000 C 01/20/17 22.0 0.31 0.44
FITB 170120C00023000 C 01/20/17 23.0 0.18 0.29
FITB 170120C00024000 C 01/20/17 24.0 0.03 0.20
FITB 170120C00025000 C 01/20/17 25.0 0.01 0.15
FITB 170120C00026000 C 01/20/17 26.0 0.00 0.12
FITB 170120C00027000 C 01/20/17 27.0 0.00 0.10
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.09
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.08
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.13
FITB 170120P00008000 P 01/20/17 8.0 0.02 0.16
FITB 170120P00009000 P 01/20/17 9.0 0.00 0.18
FITB 170120P00010000 P 01/20/17 10.0 0.00 0.20
FITB 170120P00011000 P 01/20/17 11.0 0.08 0.23
FITB 170120P00012000 P 01/20/17 12.0 0.01 0.27
FITB 170120P00013000 P 01/20/17 13.0 0.20 0.33
FITB 170120P00014000 P 01/20/17 14.0 0.19 0.51
FITB 170120P00015000 P 01/20/17 15.0 0.42 0.56
FITB 170120P00016000 P 01/20/17 16.0 0.61 0.70
FITB 170120P00017000 P 01/20/17 17.0 0.90 1.00
FITB 170120P00018000 P 01/20/17 18.0 1.24 1.37
FITB 170120P00019000 P 01/20/17 19.0 1.71 1.84
FITB 170120P00020000 P 01/20/17 20.0 2.29 2.48
FITB 170120P00021000 P 01/20/17 21.0 2.98 3.20
FITB 170120P00022000 P 01/20/17 22.0 3.70 4.20
FITB 170120P00023000 P 01/20/17 23.0 4.55 5.05
FITB 170120P00024000 P 01/20/17 24.0 5.45 5.95
FITB 170120P00025000 P 01/20/17 25.0 4.40 8.80
FITB 170120P00026000 P 01/20/17 26.0 5.40 9.80
FITB 170120P00027000 P 01/20/17 27.0 6.40 10.75
FITB 170120P00030000 P 01/20/17 30.0 9.30 13.70
FITB 170120P00035000 P 01/20/17 35.0 14.30 18.60
FITB 180119C00003000 C 01/19/18 3.0 13.35 18.00
FITB 180119C00005000 C 01/19/18 5.0 11.35 16.00
FITB 180119C00008000 C 01/19/18 8.0 9.75 13.20
FITB 180119C00010000 C 01/19/18 10.0 8.20 11.20
FITB 180119C00013000 C 01/19/18 13.0 5.70 6.30
FITB 180119C00015000 C 01/19/18 15.0 4.10 4.75
FITB 180119C00017000 C 01/19/18 17.0 3.05 3.35
FITB 180119C00020000 C 01/19/18 20.0 1.70 1.90
FITB 180119C00022000 C 01/19/18 22.0 0.99 1.24
FITB 180119C00025000 C 01/19/18 25.0 0.52 0.65
FITB 180119C00027000 C 01/19/18 27.0 0.13 0.53
FITB 180119C00030000 C 01/19/18 30.0 0.04 0.32
FITB 180119C00035000 C 01/19/18 35.0 0.00 0.21
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.21
FITB 180119P00005000 P 01/19/18 5.0 0.04 0.28
FITB 180119P00008000 P 01/19/18 8.0 0.14 0.39
FITB 180119P00010000 P 01/19/18 10.0 0.00 0.55
FITB 180119P00013000 P 01/19/18 13.0 0.54 0.83
FITB 180119P00015000 P 01/19/18 15.0 1.14 1.37
FITB 180119P00017000 P 01/19/18 17.0 1.82 2.13
FITB 180119P00020000 P 01/19/18 20.0 3.40 3.70
FITB 180119P00022000 P 01/19/18 22.0 4.75 5.05
FITB 180119P00025000 P 01/19/18 25.0 6.90 7.80
FITB 180119P00027000 P 01/19/18 27.0 8.65 9.60
FITB 180119P00030000 P 01/19/18 30.0 9.55 14.15
FITB 180119P00035000 P 01/19/18 35.0 14.50 19.00

OPRA data is delayed 15 minutes.