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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 141122C00012000 C 11/22/14 12.0 5.90 6.45
FITB 141122C00013000 C 11/22/14 13.0 4.90 5.45
FITB 141122C00014000 C 11/22/14 14.0 3.95 4.45
FITB 141122C00015000 C 11/22/14 15.0 2.96 3.45
FITB 141122C00016000 C 11/22/14 16.0 1.99 2.47
FITB 141122C00017000 C 11/22/14 17.0 1.30 1.51
FITB 141122C00018000 C 11/22/14 18.0 0.65 0.72
FITB 141122C00019000 C 11/22/14 19.0 0.19 0.23
FITB 141122C00020000 C 11/22/14 20.0 0.01 0.08
FITB 141122C00021000 C 11/22/14 21.0 0.01 0.08
FITB 141122C00022000 C 11/22/14 22.0 0.00 0.07
FITB 141122C00023000 C 11/22/14 23.0 0.00 0.06
FITB 141122C00024000 C 11/22/14 24.0 0.00 0.05
FITB 141122C00025000 C 11/22/14 25.0 0.00 0.12
FITB 141122C00026000 C 11/22/14 26.0 0.00 0.12
FITB 141122C00027000 C 11/22/14 27.0 0.00 0.12
FITB 141122C00028000 C 11/22/14 28.0 0.00 0.10
FITB 141122C00029000 C 11/22/14 29.0 0.00 0.07
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.04
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.03
FITB 141122P00012000 P 11/22/14 12.0 0.00 0.14
FITB 141122P00013000 P 11/22/14 13.0 0.00 0.10
FITB 141122P00014000 P 11/22/14 14.0 0.00 0.15
FITB 141122P00015000 P 11/22/14 15.0 0.01 0.16
FITB 141122P00016000 P 11/22/14 16.0 0.06 0.14
FITB 141122P00017000 P 11/22/14 17.0 0.11 0.18
FITB 141122P00018000 P 11/22/14 18.0 0.30 0.36
FITB 141122P00019000 P 11/22/14 19.0 0.81 0.92
FITB 141122P00020000 P 11/22/14 20.0 1.65 1.95
FITB 141122P00021000 P 11/22/14 21.0 2.61 3.15
FITB 141122P00022000 P 11/22/14 22.0 3.60 4.15
FITB 141122P00023000 P 11/22/14 23.0 4.60 5.15
FITB 141122P00024000 P 11/22/14 24.0 5.55 6.15
FITB 141122P00025000 P 11/22/14 25.0 6.55 7.15
FITB 141122P00026000 P 11/22/14 26.0 7.25 8.25
FITB 141122P00027000 P 11/22/14 27.0 8.50 9.25
FITB 141122P00028000 P 11/22/14 28.0 9.35 10.35
FITB 141122P00029000 P 11/22/14 29.0 9.20 12.55
FITB 141122P00030000 P 11/22/14 30.0 10.80 13.10
FITB 141122P00031000 P 11/22/14 31.0 11.65 13.65
FITB 141220C00010000 C 12/20/14 10.0 7.80 8.70
FITB 141220C00011000 C 12/20/14 11.0 6.85 7.65
FITB 141220C00012000 C 12/20/14 12.0 5.85 6.75
FITB 141220C00013000 C 12/20/14 13.0 4.85 5.65
FITB 141220C00014000 C 12/20/14 14.0 3.85 4.65
FITB 141220C00015000 C 12/20/14 15.0 2.91 3.70
FITB 141220C00016000 C 12/20/14 16.0 2.13 2.80
FITB 141220C00017000 C 12/20/14 17.0 1.54 1.64
FITB 141220C00018000 C 12/20/14 18.0 0.82 0.90
FITB 141220C00019000 C 12/20/14 19.0 0.34 0.40
FITB 141220C00020000 C 12/20/14 20.0 0.00 0.30
FITB 141220C00021000 C 12/20/14 21.0 0.00 0.20
FITB 141220C00022000 C 12/20/14 22.0 0.00 0.16
FITB 141220C00023000 C 12/20/14 23.0 0.00 0.15
FITB 141220C00024000 C 12/20/14 24.0 0.00 0.14
FITB 141220C00025000 C 12/20/14 25.0 0.00 0.13
FITB 141220C00026000 C 12/20/14 26.0 0.00 0.13
FITB 141220P00010000 P 12/20/14 10.0 0.00 0.16
FITB 141220P00011000 P 12/20/14 11.0 0.00 0.17
FITB 141220P00012000 P 12/20/14 12.0 0.00 0.18
FITB 141220P00013000 P 12/20/14 13.0 0.00 0.19
FITB 141220P00014000 P 12/20/14 14.0 0.00 0.20
FITB 141220P00015000 P 12/20/14 15.0 0.00 0.22
FITB 141220P00016000 P 12/20/14 16.0 0.00 0.28
FITB 141220P00017000 P 12/20/14 17.0 0.22 0.26
FITB 141220P00018000 P 12/20/14 18.0 0.48 0.55
FITB 141220P00019000 P 12/20/14 19.0 0.98 1.05
FITB 141220P00020000 P 12/20/14 20.0 1.74 1.98
FITB 141220P00021000 P 12/20/14 21.0 2.50 3.25
FITB 141220P00022000 P 12/20/14 22.0 3.45 4.25
FITB 141220P00023000 P 12/20/14 23.0 4.45 5.25
FITB 141220P00024000 P 12/20/14 24.0 5.20 6.25
FITB 141220P00025000 P 12/20/14 25.0 6.20 7.25
FITB 141220P00026000 P 12/20/14 26.0 7.20 8.25
FITB 150117C00005000 C 01/17/15 5.0 12.40 13.85
FITB 150117C00008000 C 01/17/15 8.0 9.70 10.45
FITB 150117C00010000 C 01/17/15 10.0 7.85 8.45
FITB 150117C00011000 C 01/17/15 11.0 6.90 7.45
FITB 150117C00013000 C 01/17/15 13.0 4.95 5.50
FITB 150117C00014000 C 01/17/15 14.0 4.00 4.50
FITB 150117C00015000 C 01/17/15 15.0 3.00 3.50
FITB 150117C00016000 C 01/17/15 16.0 2.14 2.57
FITB 150117C00017000 C 01/17/15 17.0 1.61 1.69
FITB 150117C00018000 C 01/17/15 18.0 0.91 0.98
FITB 150117C00019000 C 01/17/15 19.0 0.40 0.49
FITB 150117C00020000 C 01/17/15 20.0 0.17 0.22
FITB 150117C00021000 C 01/17/15 21.0 0.03 0.13
FITB 150117C00022000 C 01/17/15 22.0 0.00 0.12
FITB 150117C00023000 C 01/17/15 23.0 0.00 0.13
FITB 150117C00024000 C 01/17/15 24.0 0.00 0.14
FITB 150117C00025000 C 01/17/15 25.0 0.00 0.05
FITB 150117C00026000 C 01/17/15 26.0 0.00 0.15
FITB 150117C00027000 C 01/17/15 27.0 0.00 0.15
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.12
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.14
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.11
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.03
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.09
FITB 150117P00010000 P 01/17/15 10.0 0.01 0.19
FITB 150117P00011000 P 01/17/15 11.0 0.01 0.17
FITB 150117P00013000 P 01/17/15 13.0 0.04 0.21
FITB 150117P00014000 P 01/17/15 14.0 0.07 0.22
FITB 150117P00015000 P 01/17/15 15.0 0.11 0.26
FITB 150117P00016000 P 01/17/15 16.0 0.18 0.23
FITB 150117P00017000 P 01/17/15 17.0 0.35 0.38
FITB 150117P00018000 P 01/17/15 18.0 0.67 0.72
FITB 150117P00019000 P 01/17/15 19.0 1.18 1.26
FITB 150117P00020000 P 01/17/15 20.0 1.93 2.18
FITB 150117P00021000 P 01/17/15 21.0 2.80 3.35
FITB 150117P00022000 P 01/17/15 22.0 3.70 4.30
FITB 150117P00023000 P 01/17/15 23.0 4.70 5.35
FITB 150117P00024000 P 01/17/15 24.0 5.70 6.35
FITB 150117P00025000 P 01/17/15 25.0 6.50 7.35
FITB 150117P00026000 P 01/17/15 26.0 7.55 8.35
FITB 150117P00027000 P 01/17/15 27.0 8.50 9.35
FITB 150117P00028000 P 01/17/15 28.0 9.50 10.35
FITB 150117P00029000 P 01/17/15 29.0 10.50 11.35
FITB 150117P00030000 P 01/17/15 30.0 10.80 12.75
FITB 150220C00012000 C 02/20/15 12.0 5.90 6.50
FITB 150220C00013000 C 02/20/15 13.0 4.95 5.50
FITB 150220C00014000 C 02/20/15 14.0 4.00 4.55
FITB 150220C00015000 C 02/20/15 15.0 3.05 3.60
FITB 150220C00016000 C 02/20/15 16.0 2.22 2.66
FITB 150220C00017000 C 02/20/15 17.0 1.59 1.84
FITB 150220C00018000 C 02/20/15 18.0 1.07 1.17
FITB 150220C00019000 C 02/20/15 19.0 0.62 0.66
FITB 150220C00020000 C 02/20/15 20.0 0.31 0.38
FITB 150220C00021000 C 02/20/15 21.0 0.08 0.28
FITB 150220C00022000 C 02/20/15 22.0 0.03 0.22
FITB 150220C00023000 C 02/20/15 23.0 0.01 0.18
FITB 150220C00024000 C 02/20/15 24.0 0.00 0.16
FITB 150220C00025000 C 02/20/15 25.0 0.00 0.12
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.14
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.15
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.15
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.15
FITB 150220P00012000 P 02/20/15 12.0 0.04 0.24
FITB 150220P00013000 P 02/20/15 13.0 0.07 0.25
FITB 150220P00014000 P 02/20/15 14.0 0.11 0.26
FITB 150220P00015000 P 02/20/15 15.0 0.17 0.32
FITB 150220P00016000 P 02/20/15 16.0 0.31 0.48
FITB 150220P00017000 P 02/20/15 17.0 0.49 0.67
FITB 150220P00018000 P 02/20/15 18.0 0.83 1.03
FITB 150220P00019000 P 02/20/15 19.0 1.35 1.56
FITB 150220P00020000 P 02/20/15 20.0 2.03 2.25
FITB 150220P00021000 P 02/20/15 21.0 2.87 3.25
FITB 150220P00022000 P 02/20/15 22.0 3.75 4.35
FITB 150220P00023000 P 02/20/15 23.0 4.75 5.35
FITB 150220P00024000 P 02/20/15 24.0 5.70 6.30
FITB 150220P00025000 P 02/20/15 25.0 6.70 7.30
FITB 150220P00026000 P 02/20/15 26.0 7.70 8.30
FITB 150220P00027000 P 02/20/15 27.0 8.70 9.30
FITB 150220P00028000 P 02/20/15 28.0 8.40 11.60
FITB 150220P00029000 P 02/20/15 29.0 9.95 11.75
FITB 150515C00012000 C 05/15/15 12.0 5.90 6.55
FITB 150515C00013000 C 05/15/15 13.0 4.90 5.55
FITB 150515C00014000 C 05/15/15 14.0 4.10 4.60
FITB 150515C00015000 C 05/15/15 15.0 3.20 3.70
FITB 150515C00016000 C 05/15/15 16.0 2.38 2.83
FITB 150515C00017000 C 05/15/15 17.0 1.77 2.09
FITB 150515C00018000 C 05/15/15 18.0 1.14 1.47
FITB 150515C00019000 C 05/15/15 19.0 0.81 0.93
FITB 150515C00020000 C 05/15/15 20.0 0.39 0.65
FITB 150515C00021000 C 05/15/15 21.0 0.13 0.53
FITB 150515C00022000 C 05/15/15 22.0 0.10 0.29
FITB 150515C00023000 C 05/15/15 23.0 0.00 0.25
FITB 150515C00024000 C 05/15/15 24.0 0.00 0.40
FITB 150515C00025000 C 05/15/15 25.0 0.00 0.25
FITB 150515C00026000 C 05/15/15 26.0 0.00 0.25
FITB 150515C00027000 C 05/15/15 27.0 0.00 0.25
FITB 150515C00028000 C 05/15/15 28.0 0.00 0.25
FITB 150515C00029000 C 05/15/15 29.0 0.00 0.25
FITB 150515P00012000 P 05/15/15 12.0 0.08 0.31
FITB 150515P00013000 P 05/15/15 13.0 0.11 0.36
FITB 150515P00014000 P 05/15/15 14.0 0.21 0.46
FITB 150515P00015000 P 05/15/15 15.0 0.33 0.58
FITB 150515P00016000 P 05/15/15 16.0 0.41 0.80
FITB 150515P00017000 P 05/15/15 17.0 0.74 1.06
FITB 150515P00018000 P 05/15/15 18.0 1.18 1.45
FITB 150515P00019000 P 05/15/15 19.0 1.71 1.96
FITB 150515P00020000 P 05/15/15 20.0 2.36 2.80
FITB 150515P00021000 P 05/15/15 21.0 3.15 3.50
FITB 150515P00022000 P 05/15/15 22.0 4.00 4.40
FITB 150515P00023000 P 05/15/15 23.0 4.80 5.55
FITB 150515P00024000 P 05/15/15 24.0 5.80 6.45
FITB 150515P00025000 P 05/15/15 25.0 6.75 7.45
FITB 150515P00026000 P 05/15/15 26.0 7.75 8.55
FITB 150515P00027000 P 05/15/15 27.0 8.75 9.40
FITB 150515P00028000 P 05/15/15 28.0 9.70 10.40
FITB 150515P00029000 P 05/15/15 29.0 10.30 11.90
FITB 160115C00005000 C 01/15/16 5.0 11.45 14.75
FITB 160115C00008000 C 01/15/16 8.0 8.85 11.35
FITB 160115C00010000 C 01/15/16 10.0 7.20 9.15
FITB 160115C00013000 C 01/15/16 13.0 4.85 5.65
FITB 160115C00015000 C 01/15/16 15.0 3.05 4.35
FITB 160115C00017000 C 01/15/16 17.0 2.23 2.73
FITB 160115C00020000 C 01/15/16 20.0 0.80 1.33
FITB 160115C00022000 C 01/15/16 22.0 0.37 0.81
FITB 160115C00025000 C 01/15/16 25.0 0.04 0.49
FITB 160115C00027000 C 01/15/16 27.0 0.00 0.50
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.10
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.29
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.34
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.39
FITB 160115P00010000 P 01/15/16 10.0 0.07 0.49
FITB 160115P00013000 P 01/15/16 13.0 0.27 0.77
FITB 160115P00015000 P 01/15/16 15.0 0.74 1.17
FITB 160115P00017000 P 01/15/16 17.0 1.36 2.02
FITB 160115P00020000 P 01/15/16 20.0 3.00 3.40
FITB 160115P00022000 P 01/15/16 22.0 4.45 5.35
FITB 160115P00025000 P 01/15/16 25.0 6.80 8.15
FITB 160115P00027000 P 01/15/16 27.0 8.55 10.55
FITB 160115P00030000 P 01/15/16 30.0 10.95 13.60
FITB 160115P00035000 P 01/15/16 35.0 15.90 19.10
FITB 170120C00005000 C 01/20/17 5.0 11.45 14.65
FITB 170120C00008000 C 01/20/17 8.0 8.80 11.45
FITB 170120C00010000 C 01/20/17 10.0 7.20 9.10
FITB 170120C00013000 C 01/20/17 13.0 4.80 6.10
FITB 170120C00015000 C 01/20/17 15.0 3.55 4.35
FITB 170120C00017000 C 01/20/17 17.0 2.59 3.10
FITB 170120C00020000 C 01/20/17 20.0 1.39 1.70
FITB 170120C00022000 C 01/20/17 22.0 0.83 1.30
FITB 170120C00025000 C 01/20/17 25.0 0.30 0.79
FITB 170120C00027000 C 01/20/17 27.0 0.14 0.61
FITB 170120C00030000 C 01/20/17 30.0 0.08 0.50
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.50
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.50
FITB 170120P00008000 P 01/20/17 8.0 0.02 0.50
FITB 170120P00010000 P 01/20/17 10.0 0.21 0.64
FITB 170120P00013000 P 01/20/17 13.0 0.72 1.14
FITB 170120P00015000 P 01/20/17 15.0 1.32 1.81
FITB 170120P00017000 P 01/20/17 17.0 2.07 2.79
FITB 170120P00020000 P 01/20/17 20.0 3.70 4.40
FITB 170120P00022000 P 01/20/17 22.0 5.00 6.20
FITB 170120P00025000 P 01/20/17 25.0 7.30 8.90
FITB 170120P00027000 P 01/20/17 27.0 9.10 10.70
FITB 170120P00030000 P 01/20/17 30.0 10.55 14.50
FITB 170120P00035000 P 01/20/17 35.0 15.60 19.30

OPRA data is delayed 15 minutes.