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 (2014-06-13)Premium Content

Fifth Third Bancorp (FITB)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 140816C00013000 C 08/16/14 13.0 7.40 7.90
FITB 140816C00014000 C 08/16/14 14.0 6.60 6.85
FITB 140816C00015000 C 08/16/14 15.0 5.60 5.85
FITB 140816C00016000 C 08/16/14 16.0 4.60 4.80
FITB 140816C00017000 C 08/16/14 17.0 3.60 3.85
FITB 140816C00018000 C 08/16/14 18.0 2.62 2.81
FITB 140816C00019000 C 08/16/14 19.0 1.67 1.81
FITB 140816C00020000 C 08/16/14 20.0 0.80 0.85
FITB 140816C00021000 C 08/16/14 21.0 0.20 0.24
FITB 140816C00022000 C 08/16/14 22.0 0.03 0.04
FITB 140816C00023000 C 08/16/14 23.0 0.00 0.04
FITB 140816C00024000 C 08/16/14 24.0 0.00 0.08
FITB 140816C00025000 C 08/16/14 25.0 0.00 0.04
FITB 140816C00026000 C 08/16/14 26.0 0.00 0.03
FITB 140816C00027000 C 08/16/14 27.0 0.00 0.03
FITB 140816C00028000 C 08/16/14 28.0 0.00 0.03
FITB 140816C00029000 C 08/16/14 29.0 0.00 0.03
FITB 140816P00013000 P 08/16/14 13.0 0.00 0.03
FITB 140816P00014000 P 08/16/14 14.0 0.00 0.04
FITB 140816P00015000 P 08/16/14 15.0 0.00 0.05
FITB 140816P00016000 P 08/16/14 16.0 0.00 0.08
FITB 140816P00017000 P 08/16/14 17.0 0.00 0.11
FITB 140816P00018000 P 08/16/14 18.0 0.00 0.12
FITB 140816P00019000 P 08/16/14 19.0 0.02 0.14
FITB 140816P00020000 P 08/16/14 20.0 0.11 0.14
FITB 140816P00021000 P 08/16/14 21.0 0.49 0.53
FITB 140816P00022000 P 08/16/14 22.0 1.25 1.43
FITB 140816P00023000 P 08/16/14 23.0 2.20 2.43
FITB 140816P00024000 P 08/16/14 24.0 3.20 3.45
FITB 140816P00025000 P 08/16/14 25.0 4.15 4.45
FITB 140816P00026000 P 08/16/14 26.0 5.15 5.45
FITB 140816P00027000 P 08/16/14 27.0 6.15 6.45
FITB 140816P00028000 P 08/16/14 28.0 7.15 7.45
FITB 140816P00029000 P 08/16/14 29.0 8.10 8.55
FITB 140920C00013000 C 09/20/14 13.0 7.50 7.85
FITB 140920C00014000 C 09/20/14 14.0 6.55 6.95
FITB 140920C00015000 C 09/20/14 15.0 5.55 5.95
FITB 140920C00016000 C 09/20/14 16.0 4.60 4.90
FITB 140920C00017000 C 09/20/14 17.0 3.60 3.90
FITB 140920C00018000 C 09/20/14 18.0 2.60 2.87
FITB 140920C00019000 C 09/20/14 19.0 1.77 1.93
FITB 140920C00020000 C 09/20/14 20.0 0.97 1.02
FITB 140920C00021000 C 09/20/14 21.0 0.39 0.43
FITB 140920C00022000 C 09/20/14 22.0 0.11 0.15
FITB 140920C00023000 C 09/20/14 23.0 0.02 0.17
FITB 140920C00024000 C 09/20/14 24.0 0.00 0.10
FITB 140920C00025000 C 09/20/14 25.0 0.00 0.10
FITB 140920C00026000 C 09/20/14 26.0 0.00 0.09
FITB 140920C00027000 C 09/20/14 27.0 0.00 0.08
FITB 140920C00028000 C 09/20/14 28.0 0.00 0.07
FITB 140920C00029000 C 09/20/14 29.0 0.00 0.04
FITB 140920P00013000 P 09/20/14 13.0 0.00 0.06
FITB 140920P00014000 P 09/20/14 14.0 0.00 0.10
FITB 140920P00015000 P 09/20/14 15.0 0.00 0.16
FITB 140920P00016000 P 09/20/14 16.0 0.00 0.17
FITB 140920P00017000 P 09/20/14 17.0 0.01 0.18
FITB 140920P00018000 P 09/20/14 18.0 0.04 0.21
FITB 140920P00019000 P 09/20/14 19.0 0.08 0.22
FITB 140920P00020000 P 09/20/14 20.0 0.27 0.31
FITB 140920P00021000 P 09/20/14 21.0 0.67 0.73
FITB 140920P00022000 P 09/20/14 22.0 1.35 1.50
FITB 140920P00023000 P 09/20/14 23.0 2.19 2.51
FITB 140920P00024000 P 09/20/14 24.0 3.15 3.45
FITB 140920P00025000 P 09/20/14 25.0 4.15 4.45
FITB 140920P00026000 P 09/20/14 26.0 5.10 5.50
FITB 140920P00027000 P 09/20/14 27.0 6.10 6.50
FITB 140920P00028000 P 09/20/14 28.0 7.10 7.50
FITB 140920P00029000 P 09/20/14 29.0 7.80 8.80
FITB 141122C00014000 C 11/22/14 14.0 6.50 6.95
FITB 141122C00015000 C 11/22/14 15.0 5.60 5.90
FITB 141122C00016000 C 11/22/14 16.0 4.60 4.90
FITB 141122C00017000 C 11/22/14 17.0 3.60 3.90
FITB 141122C00018000 C 11/22/14 18.0 2.73 2.90
FITB 141122C00019000 C 11/22/14 19.0 1.93 2.02
FITB 141122C00020000 C 11/22/14 20.0 1.20 1.25
FITB 141122C00021000 C 11/22/14 21.0 0.64 0.69
FITB 141122C00022000 C 11/22/14 22.0 0.31 0.35
FITB 141122C00023000 C 11/22/14 23.0 0.09 0.26
FITB 141122C00024000 C 11/22/14 24.0 0.04 0.09
FITB 141122C00025000 C 11/22/14 25.0 0.01 0.11
FITB 141122C00026000 C 11/22/14 26.0 0.01 0.16
FITB 141122C00027000 C 11/22/14 27.0 0.00 0.15
FITB 141122C00028000 C 11/22/14 28.0 0.00 0.14
FITB 141122C00029000 C 11/22/14 29.0 0.00 0.14
FITB 141122C00030000 C 11/22/14 30.0 0.00 0.12
FITB 141122C00031000 C 11/22/14 31.0 0.00 0.10
FITB 141122P00014000 P 11/22/14 14.0 0.00 0.17
FITB 141122P00015000 P 11/22/14 15.0 0.01 0.18
FITB 141122P00016000 P 11/22/14 16.0 0.04 0.21
FITB 141122P00017000 P 11/22/14 17.0 0.07 0.24
FITB 141122P00018000 P 11/22/14 18.0 0.08 0.26
FITB 141122P00019000 P 11/22/14 19.0 0.33 0.38
FITB 141122P00020000 P 11/22/14 20.0 0.59 0.65
FITB 141122P00021000 P 11/22/14 21.0 1.04 1.11
FITB 141122P00022000 P 11/22/14 22.0 1.70 1.79
FITB 141122P00023000 P 11/22/14 23.0 2.49 2.69
FITB 141122P00024000 P 11/22/14 24.0 3.35 3.65
FITB 141122P00025000 P 11/22/14 25.0 4.30 4.60
FITB 141122P00026000 P 11/22/14 26.0 5.25 5.65
FITB 141122P00027000 P 11/22/14 27.0 6.20 6.65
FITB 141122P00028000 P 11/22/14 28.0 7.20 7.65
FITB 141122P00029000 P 11/22/14 29.0 8.20 8.65
FITB 141122P00030000 P 11/22/14 30.0 9.20 9.65
FITB 141122P00031000 P 11/22/14 31.0 9.30 11.95
FITB 150117C00005000 C 01/17/15 5.0 14.25 17.35
FITB 150117C00008000 C 01/17/15 8.0 11.00 14.35
FITB 150117C00010000 C 01/17/15 10.0 10.35 10.90
FITB 150117C00011000 C 01/17/15 11.0 9.50 9.95
FITB 150117C00013000 C 01/17/15 13.0 7.55 7.95
FITB 150117C00014000 C 01/17/15 14.0 6.50 6.95
FITB 150117C00015000 C 01/17/15 15.0 5.55 5.95
FITB 150117C00016000 C 01/17/15 16.0 4.65 4.90
FITB 150117C00017000 C 01/17/15 17.0 3.70 3.90
FITB 150117C00018000 C 01/17/15 18.0 2.84 2.95
FITB 150117C00019000 C 01/17/15 19.0 2.04 2.12
FITB 150117C00020000 C 01/17/15 20.0 1.34 1.41
FITB 150117C00021000 C 01/17/15 21.0 0.81 0.87
FITB 150117C00022000 C 01/17/15 22.0 0.46 0.49
FITB 150117C00023000 C 01/17/15 23.0 0.23 0.29
FITB 150117C00024000 C 01/17/15 24.0 0.11 0.21
FITB 150117C00025000 C 01/17/15 25.0 0.05 0.12
FITB 150117C00026000 C 01/17/15 26.0 0.02 0.19
FITB 150117C00027000 C 01/17/15 27.0 0.01 0.18
FITB 150117C00028000 C 01/17/15 28.0 0.00 0.17
FITB 150117C00029000 C 01/17/15 29.0 0.00 0.16
FITB 150117C00030000 C 01/17/15 30.0 0.00 0.15
FITB 150117P00005000 P 01/17/15 5.0 0.00 0.03
FITB 150117P00008000 P 01/17/15 8.0 0.00 0.06
FITB 150117P00010000 P 01/17/15 10.0 0.02 0.13
FITB 150117P00011000 P 01/17/15 11.0 0.00 0.19
FITB 150117P00013000 P 01/17/15 13.0 0.01 0.22
FITB 150117P00014000 P 01/17/15 14.0 0.03 0.23
FITB 150117P00015000 P 01/17/15 15.0 0.05 0.23
FITB 150117P00016000 P 01/17/15 16.0 0.03 0.24
FITB 150117P00017000 P 01/17/15 17.0 0.10 0.22
FITB 150117P00018000 P 01/17/15 18.0 0.32 0.36
FITB 150117P00019000 P 01/17/15 19.0 0.52 0.57
FITB 150117P00020000 P 01/17/15 20.0 0.84 0.90
FITB 150117P00021000 P 01/17/15 21.0 1.31 1.38
FITB 150117P00022000 P 01/17/15 22.0 1.96 2.04
FITB 150117P00023000 P 01/17/15 23.0 2.69 2.84
FITB 150117P00024000 P 01/17/15 24.0 3.55 3.75
FITB 150117P00025000 P 01/17/15 25.0 4.45 4.80
FITB 150117P00026000 P 01/17/15 26.0 5.35 5.80
FITB 150117P00027000 P 01/17/15 27.0 6.35 6.75
FITB 150117P00028000 P 01/17/15 28.0 7.35 7.75
FITB 150117P00029000 P 01/17/15 29.0 8.35 8.75
FITB 150117P00030000 P 01/17/15 30.0 9.35 9.75
FITB 150220C00013000 C 02/20/15 13.0 7.25 8.25
FITB 150220C00014000 C 02/20/15 14.0 6.50 6.95
FITB 150220C00015000 C 02/20/15 15.0 5.55 5.95
FITB 150220C00016000 C 02/20/15 16.0 4.60 4.95
FITB 150220C00017000 C 02/20/15 17.0 3.65 4.00
FITB 150220C00018000 C 02/20/15 18.0 2.86 3.10
FITB 150220C00019000 C 02/20/15 19.0 2.05 2.28
FITB 150220C00020000 C 02/20/15 20.0 1.45 1.56
FITB 150220C00021000 C 02/20/15 21.0 0.87 1.04
FITB 150220C00022000 C 02/20/15 22.0 0.50 0.68
FITB 150220C00023000 C 02/20/15 23.0 0.25 0.44
FITB 150220C00024000 C 02/20/15 24.0 0.10 0.27
FITB 150220C00025000 C 02/20/15 25.0 0.01 0.25
FITB 150220C00026000 C 02/20/15 26.0 0.00 0.25
FITB 150220C00027000 C 02/20/15 27.0 0.00 0.25
FITB 150220C00028000 C 02/20/15 28.0 0.00 0.24
FITB 150220C00029000 C 02/20/15 29.0 0.00 0.20
FITB 150220P00013000 P 02/20/15 13.0 0.00 0.25
FITB 150220P00014000 P 02/20/15 14.0 0.00 0.25
FITB 150220P00015000 P 02/20/15 15.0 0.00 0.25
FITB 150220P00016000 P 02/20/15 16.0 0.05 0.26
FITB 150220P00017000 P 02/20/15 17.0 0.14 0.35
FITB 150220P00018000 P 02/20/15 18.0 0.33 0.50
FITB 150220P00019000 P 02/20/15 19.0 0.55 0.73
FITB 150220P00020000 P 02/20/15 20.0 0.93 1.06
FITB 150220P00021000 P 02/20/15 21.0 1.41 1.55
FITB 150220P00022000 P 02/20/15 22.0 2.00 2.19
FITB 150220P00023000 P 02/20/15 23.0 2.74 2.98
FITB 150220P00024000 P 02/20/15 24.0 3.60 3.80
FITB 150220P00025000 P 02/20/15 25.0 4.50 4.80
FITB 150220P00026000 P 02/20/15 26.0 5.40 5.85
FITB 150220P00027000 P 02/20/15 27.0 6.35 6.95
FITB 150220P00028000 P 02/20/15 28.0 7.35 7.90
FITB 150220P00029000 P 02/20/15 29.0 8.05 9.00
FITB 160115C00005000 C 01/15/16 5.0 13.50 18.05
FITB 160115C00008000 C 01/15/16 8.0 11.20 15.05
FITB 160115C00010000 C 01/15/16 10.0 9.20 13.05
FITB 160115C00013000 C 01/15/16 13.0 7.20 8.20
FITB 160115C00015000 C 01/15/16 15.0 5.55 6.15
FITB 160115C00017000 C 01/15/16 17.0 3.75 4.45
FITB 160115C00020000 C 01/15/16 20.0 2.00 2.36
FITB 160115C00022000 C 01/15/16 22.0 1.25 1.51
FITB 160115C00025000 C 01/15/16 25.0 0.50 0.77
FITB 160115C00027000 C 01/15/16 27.0 0.08 0.52
FITB 160115C00030000 C 01/15/16 30.0 0.00 0.50
FITB 160115C00035000 C 01/15/16 35.0 0.00 0.25
FITB 160115P00005000 P 01/15/16 5.0 0.00 0.22
FITB 160115P00008000 P 01/15/16 8.0 0.00 0.28
FITB 160115P00010000 P 01/15/16 10.0 0.00 0.43
FITB 160115P00013000 P 01/15/16 13.0 0.20 0.50
FITB 160115P00015000 P 01/15/16 15.0 0.28 0.70
FITB 160115P00017000 P 01/15/16 17.0 0.68 1.11
FITB 160115P00020000 P 01/15/16 20.0 1.86 2.23
FITB 160115P00022000 P 01/15/16 22.0 3.05 3.50
FITB 160115P00025000 P 01/15/16 25.0 5.05 5.75
FITB 160115P00027000 P 01/15/16 27.0 6.75 7.55
FITB 160115P00030000 P 01/15/16 30.0 9.55 10.55
FITB 160115P00035000 P 01/15/16 35.0 14.10 15.65

OPRA data is delayed 15 minutes.