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 (2016-09-09)Premium Content

Fifth Third Bancorp (FITB)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 161021C00011000 C 10/21/16 11.0 9.00 9.80
FITB 161021C00012000 C 10/21/16 12.0 6.30 10.55
FITB 161021C00013000 C 10/21/16 13.0 7.20 7.75
FITB 161021C00014000 C 10/21/16 14.0 6.25 6.80
FITB 161021C00015000 C 10/21/16 15.0 5.30 5.75
FITB 161021C00016000 C 10/21/16 16.0 4.30 4.75
FITB 161021C00017000 C 10/21/16 17.0 3.40 3.75
FITB 161021C00018000 C 10/21/16 18.0 2.50 2.55
FITB 161021C00019000 C 10/21/16 19.0 1.55 1.60
FITB 161021C00020000 C 10/21/16 20.0 0.74 0.78
FITB 161021C00021000 C 10/21/16 21.0 0.22 0.25
FITB 161021C00022000 C 10/21/16 22.0 0.04 0.06
FITB 161021C00023000 C 10/21/16 23.0 0.00 0.02
FITB 161021C00024000 C 10/21/16 24.0 0.00 0.03
FITB 161021C00025000 C 10/21/16 25.0 0.00 0.08
FITB 161021C00026000 C 10/21/16 26.0 0.00 0.03
FITB 161021C00027000 C 10/21/16 27.0 0.00 0.03
FITB 161021C00028000 C 10/21/16 28.0 0.00 0.03
FITB 161021C00029000 C 10/21/16 29.0 0.00 0.03
FITB 161021P00011000 P 10/21/16 11.0 0.00 0.05
FITB 161021P00012000 P 10/21/16 12.0 0.00 0.05
FITB 161021P00013000 P 10/21/16 13.0 0.00 0.05
FITB 161021P00014000 P 10/21/16 14.0 0.01 0.03
FITB 161021P00015000 P 10/21/16 15.0 0.01 0.04
FITB 161021P00016000 P 10/21/16 16.0 0.02 0.08
FITB 161021P00017000 P 10/21/16 17.0 0.03 0.07
FITB 161021P00018000 P 10/21/16 18.0 0.05 0.07
FITB 161021P00019000 P 10/21/16 19.0 0.10 0.12
FITB 161021P00020000 P 10/21/16 20.0 0.28 0.31
FITB 161021P00021000 P 10/21/16 21.0 0.75 0.79
FITB 161021P00022000 P 10/21/16 22.0 1.55 1.61
FITB 161021P00023000 P 10/21/16 23.0 2.51 2.58
FITB 161021P00024000 P 10/21/16 24.0 3.30 3.65
FITB 161021P00025000 P 10/21/16 25.0 4.30 4.70
FITB 161021P00026000 P 10/21/16 26.0 5.15 5.80
FITB 161021P00027000 P 10/21/16 27.0 6.10 6.80
FITB 161021P00028000 P 10/21/16 28.0 7.25 9.20
FITB 161021P00029000 P 10/21/16 29.0 8.20 9.00
FITB 161118C00008000 C 11/18/16 8.0 12.10 12.80
FITB 161118C00009000 C 11/18/16 9.0 11.00 12.25
FITB 161118C00010000 C 11/18/16 10.0 10.05 11.25
FITB 161118C00011000 C 11/18/16 11.0 7.35 11.45
FITB 161118C00012000 C 11/18/16 12.0 6.40 10.40
FITB 161118C00013000 C 11/18/16 13.0 7.30 7.85
FITB 161118C00014000 C 11/18/16 14.0 6.20 6.85
FITB 161118C00015000 C 11/18/16 15.0 5.25 5.80
FITB 161118C00016000 C 11/18/16 16.0 4.30 4.80
FITB 161118C00017000 C 11/18/16 17.0 3.25 3.85
FITB 161118C00018000 C 11/18/16 18.0 2.60 2.66
FITB 161118C00019000 C 11/18/16 19.0 1.73 1.78
FITB 161118C00020000 C 11/18/16 20.0 0.98 1.02
FITB 161118C00021000 C 11/18/16 21.0 0.44 0.47
FITB 161118C00022000 C 11/18/16 22.0 0.15 0.18
FITB 161118C00023000 C 11/18/16 23.0 0.04 0.06
FITB 161118C00024000 C 11/18/16 24.0 0.00 0.02
FITB 161118C00025000 C 11/18/16 25.0 0.00 0.02
FITB 161118C00026000 C 11/18/16 26.0 0.00 0.08
FITB 161118C00027000 C 11/18/16 27.0 0.00 0.07
FITB 161118P00008000 P 11/18/16 8.0 0.00 0.02
FITB 161118P00009000 P 11/18/16 9.0 0.00 0.02
FITB 161118P00010000 P 11/18/16 10.0 0.00 0.02
FITB 161118P00011000 P 11/18/16 11.0 0.01 0.03
FITB 161118P00012000 P 11/18/16 12.0 0.01 0.03
FITB 161118P00013000 P 11/18/16 13.0 0.02 0.04
FITB 161118P00014000 P 11/18/16 14.0 0.03 0.05
FITB 161118P00015000 P 11/18/16 15.0 0.04 0.07
FITB 161118P00016000 P 11/18/16 16.0 0.06 0.08
FITB 161118P00017000 P 11/18/16 17.0 0.08 0.11
FITB 161118P00018000 P 11/18/16 18.0 0.15 0.17
FITB 161118P00019000 P 11/18/16 19.0 0.27 0.29
FITB 161118P00020000 P 11/18/16 20.0 0.51 0.54
FITB 161118P00021000 P 11/18/16 21.0 0.96 1.01
FITB 161118P00022000 P 11/18/16 22.0 1.66 1.72
FITB 161118P00023000 P 11/18/16 23.0 2.54 2.60
FITB 161118P00024000 P 11/18/16 24.0 3.35 3.65
FITB 161118P00025000 P 11/18/16 25.0 4.30 4.70
FITB 161118P00026000 P 11/18/16 26.0 5.20 5.75
FITB 161118P00027000 P 11/18/16 27.0 6.20 6.75
FITB 170120C00005000 C 01/20/17 5.0 15.05 15.95
FITB 170120C00008000 C 01/20/17 8.0 11.70 14.55
FITB 170120C00009000 C 01/20/17 9.0 9.30 13.55
FITB 170120C00010000 C 01/20/17 10.0 10.05 10.90
FITB 170120C00011000 C 01/20/17 11.0 7.35 11.45
FITB 170120C00012000 C 01/20/17 12.0 6.35 10.50
FITB 170120C00013000 C 01/20/17 13.0 7.15 7.95
FITB 170120C00014000 C 01/20/17 14.0 6.10 7.00
FITB 170120C00015000 C 01/20/17 15.0 5.15 6.05
FITB 170120C00016000 C 01/20/17 16.0 4.30 4.95
FITB 170120C00017000 C 01/20/17 17.0 3.35 4.00
FITB 170120C00018000 C 01/20/17 18.0 2.76 3.05
FITB 170120C00019000 C 01/20/17 19.0 2.01 2.07
FITB 170120C00020000 C 01/20/17 20.0 1.33 1.39
FITB 170120C00021000 C 01/20/17 21.0 0.80 0.84
FITB 170120C00022000 C 01/20/17 22.0 0.43 0.47
FITB 170120C00023000 C 01/20/17 23.0 0.20 0.26
FITB 170120C00024000 C 01/20/17 24.0 0.09 0.14
FITB 170120C00025000 C 01/20/17 25.0 0.03 0.07
FITB 170120C00026000 C 01/20/17 26.0 0.01 0.04
FITB 170120C00027000 C 01/20/17 27.0 0.00 0.04
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.05
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.04
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.02
FITB 170120P00008000 P 01/20/17 8.0 0.00 0.06
FITB 170120P00009000 P 01/20/17 9.0 0.01 0.06
FITB 170120P00010000 P 01/20/17 10.0 0.02 0.08
FITB 170120P00011000 P 01/20/17 11.0 0.03 0.08
FITB 170120P00012000 P 01/20/17 12.0 0.04 0.10
FITB 170120P00013000 P 01/20/17 13.0 0.05 0.07
FITB 170120P00014000 P 01/20/17 14.0 0.06 0.11
FITB 170120P00015000 P 01/20/17 15.0 0.09 0.14
FITB 170120P00016000 P 01/20/17 16.0 0.16 0.20
FITB 170120P00017000 P 01/20/17 17.0 0.23 0.29
FITB 170120P00018000 P 01/20/17 18.0 0.35 0.42
FITB 170120P00019000 P 01/20/17 19.0 0.61 0.65
FITB 170120P00020000 P 01/20/17 20.0 0.93 0.99
FITB 170120P00021000 P 01/20/17 21.0 1.41 1.47
FITB 170120P00022000 P 01/20/17 22.0 1.94 2.14
FITB 170120P00023000 P 01/20/17 23.0 2.68 2.95
FITB 170120P00024000 P 01/20/17 24.0 3.50 4.05
FITB 170120P00025000 P 01/20/17 25.0 4.40 5.00
FITB 170120P00026000 P 01/20/17 26.0 5.20 6.55
FITB 170120P00027000 P 01/20/17 27.0 6.05 7.60
FITB 170120P00030000 P 01/20/17 30.0 9.30 10.05
FITB 170120P00035000 P 01/20/17 35.0 14.20 15.15
FITB 170217C00008000 C 02/17/17 8.0 12.00 12.90
FITB 170217C00009000 C 02/17/17 9.0 9.35 13.55
FITB 170217C00010000 C 02/17/17 10.0 8.30 12.55
FITB 170217C00011000 C 02/17/17 11.0 7.40 11.45
FITB 170217C00012000 C 02/17/17 12.0 6.40 10.45
FITB 170217C00013000 C 02/17/17 13.0 7.05 7.95
FITB 170217C00014000 C 02/17/17 14.0 6.10 7.00
FITB 170217C00015000 C 02/17/17 15.0 5.15 6.05
FITB 170217C00016000 C 02/17/17 16.0 4.30 5.00
FITB 170217C00017000 C 02/17/17 17.0 3.45 4.00
FITB 170217C00018000 C 02/17/17 18.0 2.75 3.05
FITB 170217C00019000 C 02/17/17 19.0 2.06 2.23
FITB 170217C00020000 C 02/17/17 20.0 1.44 1.55
FITB 170217C00021000 C 02/17/17 21.0 0.90 1.00
FITB 170217C00022000 C 02/17/17 22.0 0.52 0.61
FITB 170217C00023000 C 02/17/17 23.0 0.27 0.35
FITB 170217C00024000 C 02/17/17 24.0 0.13 0.19
FITB 170217C00025000 C 02/17/17 25.0 0.05 0.11
FITB 170217C00026000 C 02/17/17 26.0 0.00 0.05
FITB 170217C00027000 C 02/17/17 27.0 0.00 0.04
FITB 170217P00008000 P 02/17/17 8.0 0.00 0.04
FITB 170217P00009000 P 02/17/17 9.0 0.01 0.08
FITB 170217P00010000 P 02/17/17 10.0 0.02 0.05
FITB 170217P00011000 P 02/17/17 11.0 0.03 0.06
FITB 170217P00012000 P 02/17/17 12.0 0.04 0.09
FITB 170217P00013000 P 02/17/17 13.0 0.05 0.10
FITB 170217P00014000 P 02/17/17 14.0 0.08 0.13
FITB 170217P00015000 P 02/17/17 15.0 0.12 0.18
FITB 170217P00016000 P 02/17/17 16.0 0.18 0.26
FITB 170217P00017000 P 02/17/17 17.0 0.28 0.36
FITB 170217P00018000 P 02/17/17 18.0 0.43 0.53
FITB 170217P00019000 P 02/17/17 19.0 0.67 0.77
FITB 170217P00020000 P 02/17/17 20.0 1.01 1.12
FITB 170217P00021000 P 02/17/17 21.0 1.47 1.60
FITB 170217P00022000 P 02/17/17 22.0 2.04 2.21
FITB 170217P00023000 P 02/17/17 23.0 2.73 2.99
FITB 170217P00024000 P 02/17/17 24.0 3.50 3.85
FITB 170217P00025000 P 02/17/17 25.0 4.35 4.95
FITB 170217P00026000 P 02/17/17 26.0 5.30 6.15
FITB 170217P00027000 P 02/17/17 27.0 6.25 7.10
FITB 170519C00012000 C 05/19/17 12.0 8.15 9.00
FITB 170519C00013000 C 05/19/17 13.0 7.10 8.05
FITB 170519C00014000 C 05/19/17 14.0 6.15 7.10
FITB 170519C00015000 C 05/19/17 15.0 5.35 6.00
FITB 170519C00016000 C 05/19/17 16.0 4.45 5.10
FITB 170519C00017000 C 05/19/17 17.0 3.55 4.30
FITB 170519C00018000 C 05/19/17 18.0 2.71 3.40
FITB 170519C00019000 C 05/19/17 19.0 2.09 2.78
FITB 170519C00020000 C 05/19/17 20.0 1.61 1.95
FITB 170519C00021000 C 05/19/17 21.0 1.25 1.34
FITB 170519C00022000 C 05/19/17 22.0 0.80 0.93
FITB 170519C00023000 C 05/19/17 23.0 0.47 0.65
FITB 170519C00024000 C 05/19/17 24.0 0.28 0.45
FITB 170519C00025000 C 05/19/17 25.0 0.02 0.46
FITB 170519C00026000 C 05/19/17 26.0 0.03 0.37
FITB 170519C00027000 C 05/19/17 27.0 0.01 0.29
FITB 170519C00028000 C 05/19/17 28.0 0.00 0.21
FITB 170519C00029000 C 05/19/17 29.0 0.00 0.17
FITB 170519C00030000 C 05/19/17 30.0 0.00 0.14
FITB 170519P00012000 P 05/19/17 12.0 0.01 0.47
FITB 170519P00013000 P 05/19/17 13.0 0.03 0.49
FITB 170519P00014000 P 05/19/17 14.0 0.01 0.49
FITB 170519P00015000 P 05/19/17 15.0 0.09 0.56
FITB 170519P00016000 P 05/19/17 16.0 0.21 0.68
FITB 170519P00017000 P 05/19/17 17.0 0.54 0.65
FITB 170519P00018000 P 05/19/17 18.0 0.69 0.85
FITB 170519P00019000 P 05/19/17 19.0 0.92 1.13
FITB 170519P00020000 P 05/19/17 20.0 1.37 1.53
FITB 170519P00021000 P 05/19/17 21.0 1.80 2.05
FITB 170519P00022000 P 05/19/17 22.0 2.28 2.97
FITB 170519P00023000 P 05/19/17 23.0 2.97 3.60
FITB 170519P00024000 P 05/19/17 24.0 3.80 4.40
FITB 170519P00025000 P 05/19/17 25.0 4.65 5.40
FITB 170519P00026000 P 05/19/17 26.0 5.45 6.30
FITB 170519P00027000 P 05/19/17 27.0 5.30 8.55
FITB 170519P00028000 P 05/19/17 28.0 5.75 9.75
FITB 170519P00029000 P 05/19/17 29.0 6.65 10.80
FITB 170519P00030000 P 05/19/17 30.0 9.25 10.15
FITB 180119C00003000 C 01/19/18 3.0 15.90 18.85
FITB 180119C00005000 C 01/19/18 5.0 13.20 18.00
FITB 180119C00008000 C 01/19/18 8.0 10.15 14.90
FITB 180119C00010000 C 01/19/18 10.0 9.65 11.35
FITB 180119C00013000 C 01/19/18 13.0 7.25 8.20
FITB 180119C00015000 C 01/19/18 15.0 5.80 6.15
FITB 180119C00017000 C 01/19/18 17.0 3.65 4.95
FITB 180119C00020000 C 01/19/18 20.0 2.00 2.79
FITB 180119C00022000 C 01/19/18 22.0 1.21 1.86
FITB 180119C00025000 C 01/19/18 25.0 0.38 1.02
FITB 180119C00027000 C 01/19/18 27.0 0.03 0.80
FITB 180119C00030000 C 01/19/18 30.0 0.00 0.49
FITB 180119C00035000 C 01/19/18 35.0 0.00 0.22
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.18
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.25
FITB 180119P00008000 P 01/19/18 8.0 0.00 0.41
FITB 180119P00010000 P 01/19/18 10.0 0.02 0.68
FITB 180119P00013000 P 01/19/18 13.0 0.16 0.90
FITB 180119P00015000 P 01/19/18 15.0 0.36 1.09
FITB 180119P00017000 P 01/19/18 17.0 0.90 1.63
FITB 180119P00020000 P 01/19/18 20.0 2.03 2.65
FITB 180119P00022000 P 01/19/18 22.0 2.71 3.90
FITB 180119P00025000 P 01/19/18 25.0 4.90 6.40
FITB 180119P00027000 P 01/19/18 27.0 6.45 8.15
FITB 180119P00030000 P 01/19/18 30.0 9.10 11.00
FITB 180119P00035000 P 01/19/18 35.0 13.40 16.45

OPRA data is delayed 15 minutes.