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 (2015-03-13)Premium Content

Fifth Third Bancorp (FITB)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 150515C00009000 C 05/15/15 9.0 9.95 11.15
FITB 150515C00010000 C 05/15/15 10.0 8.10 11.35
FITB 150515C00011000 C 05/15/15 11.0 8.05 9.05
FITB 150515C00012000 C 05/15/15 12.0 7.05 8.10
FITB 150515C00013000 C 05/15/15 13.0 6.50 6.80
FITB 150515C00014000 C 05/15/15 14.0 5.50 5.85
FITB 150515C00015000 C 05/15/15 15.0 4.50 4.85
FITB 150515C00016000 C 05/15/15 16.0 3.50 3.85
FITB 150515C00017000 C 05/15/15 17.0 2.64 2.79
FITB 150515C00018000 C 05/15/15 18.0 1.64 1.82
FITB 150515C00019000 C 05/15/15 19.0 0.74 0.80
FITB 150515C00020000 C 05/15/15 20.0 0.13 0.16
FITB 150515C00021000 C 05/15/15 21.0 0.01 0.03
FITB 150515C00022000 C 05/15/15 22.0 0.00 0.02
FITB 150515C00023000 C 05/15/15 23.0 0.00 0.02
FITB 150515C00024000 C 05/15/15 24.0 0.00 0.02
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.02
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.02
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.02
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.02
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.02
FITB 150515P00009000 P 05/15/15 9.0 0.00 0.02
FITB 150515P00010000 P 05/15/15 10.0 0.00 0.02
FITB 150515P00011000 P 05/15/15 11.0 0.00 0.02
FITB 150515P00012000 P 05/15/15 12.0 0.00 0.02
FITB 150515P00013000 P 05/15/15 13.0 0.00 0.02
FITB 150515P00014000 P 05/15/15 14.0 0.00 0.03
FITB 150515P00015000 P 05/15/15 15.0 0.00 0.04
FITB 150515P00016000 P 05/15/15 16.0 0.00 0.04
FITB 150515P00017000 P 05/15/15 17.0 0.00 0.05
FITB 150515P00018000 P 05/15/15 18.0 0.02 0.06
FITB 150515P00019000 P 05/15/15 19.0 0.08 0.11
FITB 150515P00020000 P 05/15/15 20.0 0.46 0.49
FITB 150515P00021000 P 05/15/15 21.0 1.21 1.52
FITB 150515P00022000 P 05/15/15 22.0 2.20 2.51
FITB 150515P00023000 P 05/15/15 23.0 3.20 3.55
FITB 150515P00024000 P 05/15/15 24.0 4.10 4.80
FITB 150515P00025000 P 05/15/15 25.0 5.15 5.55
FITB 150515P00026000 P 05/15/15 26.0 6.15 6.55
FITB 150515P00027000 P 05/15/15 27.0 7.15 7.55
FITB 150515P00028000 P 05/15/15 28.0 7.95 8.95
FITB 150515P00029000 P 05/15/15 29.0 8.95 9.95
FITB 150619C00010000 C 06/19/15 10.0 9.10 10.05
FITB 150619C00011000 C 06/19/15 11.0 8.45 8.85
FITB 150619C00012000 C 06/19/15 12.0 7.50 7.85
FITB 150619C00013000 C 06/19/15 13.0 6.50 6.85
FITB 150619C00014000 C 06/19/15 14.0 5.50 5.85
FITB 150619C00015000 C 06/19/15 15.0 4.50 4.85
FITB 150619C00016000 C 06/19/15 16.0 3.50 3.85
FITB 150619C00017000 C 06/19/15 17.0 2.55 2.86
FITB 150619C00018000 C 06/19/15 18.0 1.73 1.81
FITB 150619C00019000 C 06/19/15 19.0 0.91 0.94
FITB 150619C00020000 C 06/19/15 20.0 0.32 0.35
FITB 150619C00021000 C 06/19/15 21.0 0.06 0.09
FITB 150619C00022000 C 06/19/15 22.0 0.00 0.06
FITB 150619C00023000 C 06/19/15 23.0 0.00 0.03
FITB 150619C00024000 C 06/19/15 24.0 0.00 0.03
FITB 150619C00025000 C 06/19/15 25.0 0.00 0.03
FITB 150619C00026000 C 06/19/15 26.0 0.00 0.02
FITB 150619C00027000 C 06/19/15 27.0 0.00 0.02
FITB 150619C00028000 C 06/19/15 28.0 0.00 0.02
FITB 150619P00010000 P 06/19/15 10.0 0.00 0.02
FITB 150619P00011000 P 06/19/15 11.0 0.00 0.04
FITB 150619P00012000 P 06/19/15 12.0 0.00 0.05
FITB 150619P00013000 P 06/19/15 13.0 0.00 0.06
FITB 150619P00014000 P 06/19/15 14.0 0.01 0.06
FITB 150619P00015000 P 06/19/15 15.0 0.00 0.07
FITB 150619P00016000 P 06/19/15 16.0 0.01 0.07
FITB 150619P00017000 P 06/19/15 17.0 0.03 0.09
FITB 150619P00018000 P 06/19/15 18.0 0.08 0.11
FITB 150619P00019000 P 06/19/15 19.0 0.23 0.26
FITB 150619P00020000 P 06/19/15 20.0 0.63 0.67
FITB 150619P00021000 P 06/19/15 21.0 1.36 1.44
FITB 150619P00022000 P 06/19/15 22.0 2.21 2.52
FITB 150619P00023000 P 06/19/15 23.0 3.20 3.55
FITB 150619P00024000 P 06/19/15 24.0 4.20 4.55
FITB 150619P00025000 P 06/19/15 25.0 5.20 5.55
FITB 150619P00026000 P 06/19/15 26.0 6.20 6.55
FITB 150619P00027000 P 06/19/15 27.0 7.20 7.55
FITB 150619P00028000 P 06/19/15 28.0 7.95 8.90
FITB 150821C00009000 C 08/21/15 9.0 10.05 11.65
FITB 150821C00010000 C 08/21/15 10.0 9.10 10.05
FITB 150821C00011000 C 08/21/15 11.0 8.45 8.85
FITB 150821C00012000 C 08/21/15 12.0 7.50 7.85
FITB 150821C00013000 C 08/21/15 13.0 6.50 6.85
FITB 150821C00014000 C 08/21/15 14.0 5.50 5.85
FITB 150821C00015000 C 08/21/15 15.0 4.50 4.90
FITB 150821C00016000 C 08/21/15 16.0 3.50 3.90
FITB 150821C00017000 C 08/21/15 17.0 2.66 2.92
FITB 150821C00018000 C 08/21/15 18.0 1.88 1.93
FITB 150821C00019000 C 08/21/15 19.0 1.12 1.16
FITB 150821C00020000 C 08/21/15 20.0 0.57 0.60
FITB 150821C00021000 C 08/21/15 21.0 0.24 0.26
FITB 150821C00022000 C 08/21/15 22.0 0.07 0.14
FITB 150821C00023000 C 08/21/15 23.0 0.02 0.10
FITB 150821C00024000 C 08/21/15 24.0 0.01 0.08
FITB 150821C00025000 C 08/21/15 25.0 0.00 0.07
FITB 150821C00026000 C 08/21/15 26.0 0.00 0.06
FITB 150821C00027000 C 08/21/15 27.0 0.00 0.04
FITB 150821C00028000 C 08/21/15 28.0 0.00 0.03
FITB 150821P00009000 P 08/21/15 9.0 0.00 0.05
FITB 150821P00010000 P 08/21/15 10.0 0.01 0.06
FITB 150821P00011000 P 08/21/15 11.0 0.02 0.07
FITB 150821P00012000 P 08/21/15 12.0 0.01 0.09
FITB 150821P00013000 P 08/21/15 13.0 0.02 0.10
FITB 150821P00014000 P 08/21/15 14.0 0.03 0.10
FITB 150821P00015000 P 08/21/15 15.0 0.04 0.12
FITB 150821P00016000 P 08/21/15 16.0 0.08 0.16
FITB 150821P00017000 P 08/21/15 17.0 0.15 0.20
FITB 150821P00018000 P 08/21/15 18.0 0.29 0.32
FITB 150821P00019000 P 08/21/15 19.0 0.54 0.58
FITB 150821P00020000 P 08/21/15 20.0 0.98 1.02
FITB 150821P00021000 P 08/21/15 21.0 1.67 1.71
FITB 150821P00022000 P 08/21/15 22.0 2.48 2.57
FITB 150821P00023000 P 08/21/15 23.0 3.35 3.70
FITB 150821P00024000 P 08/21/15 24.0 4.30 4.70
FITB 150821P00025000 P 08/21/15 25.0 5.30 5.65
FITB 150821P00026000 P 08/21/15 26.0 6.30 6.65
FITB 150821P00027000 P 08/21/15 27.0 7.30 7.65
FITB 150821P00028000 P 08/21/15 28.0 7.85 9.30
FITB 151120C00010000 C 11/20/15 10.0 9.10 10.05
FITB 151120C00011000 C 11/20/15 11.0 8.25 9.00
FITB 151120C00012000 C 11/20/15 12.0 7.20 8.00
FITB 151120C00013000 C 11/20/15 13.0 6.50 6.85
FITB 151120C00014000 C 11/20/15 14.0 5.50 5.90
FITB 151120C00015000 C 11/20/15 15.0 4.40 5.00
FITB 151120C00016000 C 11/20/15 16.0 3.55 3.95
FITB 151120C00017000 C 11/20/15 17.0 2.83 2.94
FITB 151120C00018000 C 11/20/15 18.0 2.03 2.12
FITB 151120C00019000 C 11/20/15 19.0 1.35 1.43
FITB 151120C00020000 C 11/20/15 20.0 0.83 0.89
FITB 151120C00021000 C 11/20/15 21.0 0.45 0.52
FITB 151120C00022000 C 11/20/15 22.0 0.25 0.30
FITB 151120C00023000 C 11/20/15 23.0 0.11 0.23
FITB 151120C00024000 C 11/20/15 24.0 0.05 0.15
FITB 151120C00025000 C 11/20/15 25.0 0.03 0.11
FITB 151120C00026000 C 11/20/15 26.0 0.01 0.09
FITB 151120C00027000 C 11/20/15 27.0 0.00 0.10
FITB 151120C00028000 C 11/20/15 28.0 0.00 0.08
FITB 151120P00010000 P 11/20/15 10.0 0.01 0.11
FITB 151120P00011000 P 11/20/15 11.0 0.02 0.14
FITB 151120P00012000 P 11/20/15 12.0 0.04 0.13
FITB 151120P00013000 P 11/20/15 13.0 0.06 0.16
FITB 151120P00014000 P 11/20/15 14.0 0.09 0.17
FITB 151120P00015000 P 11/20/15 15.0 0.13 0.23
FITB 151120P00016000 P 11/20/15 16.0 0.20 0.26
FITB 151120P00017000 P 11/20/15 17.0 0.34 0.38
FITB 151120P00018000 P 11/20/15 18.0 0.54 0.61
FITB 151120P00019000 P 11/20/15 19.0 0.86 0.95
FITB 151120P00020000 P 11/20/15 20.0 1.34 1.42
FITB 151120P00021000 P 11/20/15 21.0 1.97 2.06
FITB 151120P00022000 P 11/20/15 22.0 2.73 2.84
FITB 151120P00023000 P 11/20/15 23.0 3.60 3.75
FITB 151120P00024000 P 11/20/15 24.0 4.40 4.90
FITB 151120P00025000 P 11/20/15 25.0 5.40 5.85
FITB 151120P00026000 P 11/20/15 26.0 6.35 6.85
FITB 151120P00027000 P 11/20/15 27.0 7.20 7.95
FITB 151120P00028000 P 11/20/15 28.0 8.20 9.15
FITB 160115C00005000 C 01/15/16 5.0 13.15 15.55
FITB 160115C00008000 C 01/15/16 8.0 10.65 12.95
FITB 160115C00010000 C 01/15/16 10.0 9.10 10.10
FITB 160115C00011000 C 01/15/16 11.0 8.45 8.90
FITB 160115C00012000 C 01/15/16 12.0 7.45 7.85
FITB 160115C00013000 C 01/15/16 13.0 6.30 7.05
FITB 160115C00014000 C 01/15/16 14.0 5.50 5.90
FITB 160115C00015000 C 01/15/16 15.0 4.50 4.90
FITB 160115C00016000 C 01/15/16 16.0 3.75 3.90
FITB 160115C00017000 C 01/15/16 17.0 2.90 3.00
FITB 160115C00018000 C 01/15/16 18.0 2.13 2.23
FITB 160115C00019000 C 01/15/16 19.0 1.48 1.57
FITB 160115C00020000 C 01/15/16 20.0 0.96 1.03
FITB 160115C00021000 C 01/15/16 21.0 0.59 0.65
FITB 160115C00022000 C 01/15/16 22.0 0.34 0.40
FITB 160115C00023000 C 01/15/16 23.0 0.17 0.25
FITB 160115C00024000 C 01/15/16 24.0 0.08 0.21
FITB 160115C00025000 C 01/15/16 25.0 0.03 0.15
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.12
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.08
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.04
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.04
FITB 160115P00008000 P 01/15/16 8.0 0.02 0.10
FITB 160115P00010000 P 01/15/16 10.0 0.03 0.15
FITB 160115P00011000 P 01/15/16 11.0 0.04 0.14
FITB 160115P00012000 P 01/15/16 12.0 0.06 0.16
FITB 160115P00013000 P 01/15/16 13.0 0.09 0.18
FITB 160115P00014000 P 01/15/16 14.0 0.12 0.23
FITB 160115P00015000 P 01/15/16 15.0 0.18 0.25
FITB 160115P00016000 P 01/15/16 16.0 0.28 0.36
FITB 160115P00017000 P 01/15/16 17.0 0.44 0.51
FITB 160115P00018000 P 01/15/16 18.0 0.70 0.75
FITB 160115P00019000 P 01/15/16 19.0 1.06 1.15
FITB 160115P00020000 P 01/15/16 20.0 1.55 1.63
FITB 160115P00021000 P 01/15/16 21.0 2.17 2.28
FITB 160115P00022000 P 01/15/16 22.0 2.92 3.05
FITB 160115P00023000 P 01/15/16 23.0 3.75 3.90
FITB 160115P00024000 P 01/15/16 24.0 4.55 5.05
FITB 160115P00025000 P 01/15/16 25.0 5.50 6.00
FITB 160115P00027000 P 01/15/16 27.0 7.45 8.00
FITB 160115P00030000 P 01/15/16 30.0 10.05 11.60
FITB 160115P00035000 P 01/15/16 35.0 14.75 16.85
FITB 170120C00005000 C 01/20/17 5.0 12.30 17.00
FITB 170120C00008000 C 01/20/17 8.0 9.25 14.00
FITB 170120C00010000 C 01/20/17 10.0 7.25 12.00
FITB 170120C00013000 C 01/20/17 13.0 6.40 6.95
FITB 170120C00015000 C 01/20/17 15.0 4.80 5.00
FITB 170120C00017000 C 01/20/17 17.0 3.25 3.50
FITB 170120C00020000 C 01/20/17 20.0 1.57 1.75
FITB 170120C00022000 C 01/20/17 22.0 0.90 1.00
FITB 170120C00025000 C 01/20/17 25.0 0.32 0.40
FITB 170120C00027000 C 01/20/17 27.0 0.15 0.28
FITB 170120C00030000 C 01/20/17 30.0 0.04 0.24
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.23
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.17
FITB 170120P00008000 P 01/20/17 8.0 0.08 0.25
FITB 170120P00010000 P 01/20/17 10.0 0.15 0.25
FITB 170120P00013000 P 01/20/17 13.0 0.33 0.47
FITB 170120P00015000 P 01/20/17 15.0 0.63 0.78
FITB 170120P00017000 P 01/20/17 17.0 1.15 1.32
FITB 170120P00020000 P 01/20/17 20.0 2.49 2.64
FITB 170120P00022000 P 01/20/17 22.0 3.75 3.95
FITB 170120P00025000 P 01/20/17 25.0 6.15 6.40
FITB 170120P00027000 P 01/20/17 27.0 7.95 8.20
FITB 170120P00030000 P 01/20/17 30.0 10.05 13.20
FITB 170120P00035000 P 01/20/17 35.0 14.35 17.55

OPRA data is delayed 15 minutes.