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 (2017-03-10)Premium Content

Fifth Third Bancorp (FITB)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 170519C00012000 C 05/19/17 12.0 11.20 15.15
FITB 170519C00013000 C 05/19/17 13.0 11.45 14.15
FITB 170519C00014000 C 05/19/17 14.0 9.40 13.15
FITB 170519C00015000 C 05/19/17 15.0 9.25 11.50
FITB 170519C00016000 C 05/19/17 16.0 8.45 9.20
FITB 170519C00017000 C 05/19/17 17.0 6.75 8.40
FITB 170519C00018000 C 05/19/17 18.0 6.30 7.15
FITB 170519C00019000 C 05/19/17 19.0 5.50 6.25
FITB 170519C00020000 C 05/19/17 20.0 4.40 5.30
FITB 170519C00021000 C 05/19/17 21.0 3.60 4.25
FITB 170519C00022000 C 05/19/17 22.0 2.66 3.30
FITB 170519C00023000 C 05/19/17 23.0 1.84 2.05
FITB 170519C00024000 C 05/19/17 24.0 1.16 1.32
FITB 170519C00025000 C 05/19/17 25.0 0.60 0.75
FITB 170519C00026000 C 05/19/17 26.0 0.24 0.33
FITB 170519C00027000 C 05/19/17 27.0 0.12 0.20
FITB 170519C00028000 C 05/19/17 28.0 0.04 0.09
FITB 170519C00029000 C 05/19/17 29.0 0.01 0.05
FITB 170519C00030000 C 05/19/17 30.0 0.00 0.04
FITB 170519C00031000 C 05/19/17 31.0 0.00 0.11
FITB 170519C00032000 C 05/19/17 32.0 0.00 0.10
FITB 170519C00033000 C 05/19/17 33.0 0.00 0.11
FITB 170519C00034000 C 05/19/17 34.0 0.00 0.10
FITB 170519C00035000 C 05/19/17 35.0 0.00 0.10
FITB 170519P00012000 P 05/19/17 12.0 0.00 0.09
FITB 170519P00013000 P 05/19/17 13.0 0.00 0.10
FITB 170519P00014000 P 05/19/17 14.0 0.00 0.12
FITB 170519P00015000 P 05/19/17 15.0 0.00 0.13
FITB 170519P00016000 P 05/19/17 16.0 0.00 0.10
FITB 170519P00017000 P 05/19/17 17.0 0.00 0.13
FITB 170519P00018000 P 05/19/17 18.0 0.00 0.06
FITB 170519P00019000 P 05/19/17 19.0 0.02 0.18
FITB 170519P00020000 P 05/19/17 20.0 0.00 0.09
FITB 170519P00021000 P 05/19/17 21.0 0.08 0.13
FITB 170519P00022000 P 05/19/17 22.0 0.15 0.22
FITB 170519P00023000 P 05/19/17 23.0 0.27 0.35
FITB 170519P00024000 P 05/19/17 24.0 0.50 0.65
FITB 170519P00025000 P 05/19/17 25.0 0.97 1.10
FITB 170519P00026000 P 05/19/17 26.0 1.61 1.79
FITB 170519P00027000 P 05/19/17 27.0 2.44 2.62
FITB 170519P00028000 P 05/19/17 28.0 2.88 3.60
FITB 170519P00029000 P 05/19/17 29.0 3.90 4.60
FITB 170519P00030000 P 05/19/17 30.0 4.80 5.60
FITB 170519P00031000 P 05/19/17 31.0 5.80 6.65
FITB 170519P00032000 P 05/19/17 32.0 6.85 7.50
FITB 170519P00033000 P 05/19/17 33.0 7.85 10.80
FITB 170519P00034000 P 05/19/17 34.0 8.85 11.35
FITB 170519P00035000 P 05/19/17 35.0 9.70 12.80
FITB 170818C00016000 C 08/18/17 16.0 6.90 11.15
FITB 170818C00017000 C 08/18/17 17.0 7.55 8.00
FITB 170818C00018000 C 08/18/17 18.0 6.50 7.35
FITB 170818C00019000 C 08/18/17 19.0 5.60 6.10
FITB 170818C00020000 C 08/18/17 20.0 4.70 5.50
FITB 170818C00021000 C 08/18/17 21.0 4.00 4.15
FITB 170818C00022000 C 08/18/17 22.0 2.34 3.40
FITB 170818C00023000 C 08/18/17 23.0 2.37 2.65
FITB 170818C00024000 C 08/18/17 24.0 1.84 1.99
FITB 170818C00025000 C 08/18/17 25.0 1.29 1.50
FITB 170818C00026000 C 08/18/17 26.0 0.92 1.06
FITB 170818C00027000 C 08/18/17 27.0 0.62 0.70
FITB 170818C00028000 C 08/18/17 28.0 0.40 0.47
FITB 170818C00029000 C 08/18/17 29.0 0.25 0.38
FITB 170818C00030000 C 08/18/17 30.0 0.15 0.26
FITB 170818C00031000 C 08/18/17 31.0 0.08 0.15
FITB 170818C00032000 C 08/18/17 32.0 0.05 0.11
FITB 170818C00033000 C 08/18/17 33.0 0.02 0.08
FITB 170818C00034000 C 08/18/17 34.0 0.01 0.07
FITB 170818C00035000 C 08/18/17 35.0 0.00 0.16
FITB 170818C00036000 C 08/18/17 36.0 0.00 0.15
FITB 170818C00037000 C 08/18/17 37.0 0.00 0.13
FITB 170818P00016000 P 08/18/17 16.0 0.07 0.20
FITB 170818P00017000 P 08/18/17 17.0 0.10 0.25
FITB 170818P00018000 P 08/18/17 18.0 0.16 0.29
FITB 170818P00019000 P 08/18/17 19.0 0.22 0.31
FITB 170818P00020000 P 08/18/17 20.0 0.31 0.37
FITB 170818P00021000 P 08/18/17 21.0 0.41 0.50
FITB 170818P00022000 P 08/18/17 22.0 0.57 1.59
FITB 170818P00023000 P 08/18/17 23.0 0.90 1.00
FITB 170818P00024000 P 08/18/17 24.0 1.21 1.38
FITB 170818P00025000 P 08/18/17 25.0 1.70 1.91
FITB 170818P00026000 P 08/18/17 26.0 2.28 2.45
FITB 170818P00027000 P 08/18/17 27.0 2.96 3.15
FITB 170818P00028000 P 08/18/17 28.0 3.75 3.90
FITB 170818P00029000 P 08/18/17 29.0 4.60 5.00
FITB 170818P00030000 P 08/18/17 30.0 5.00 5.95
FITB 170818P00031000 P 08/18/17 31.0 6.00 6.75
FITB 170818P00032000 P 08/18/17 32.0 7.00 7.75
FITB 170818P00033000 P 08/18/17 33.0 7.95 8.80
FITB 170818P00034000 P 08/18/17 34.0 9.20 10.00
FITB 170818P00035000 P 08/18/17 35.0 10.25 10.85
FITB 170818P00036000 P 08/18/17 36.0 9.75 13.70
FITB 170818P00037000 P 08/18/17 37.0 10.10 14.80
FITB 171117C00015000 C 11/17/17 15.0 7.90 10.50
FITB 171117C00016000 C 11/17/17 16.0 8.40 9.60
FITB 171117C00017000 C 11/17/17 17.0 7.65 9.70
FITB 171117C00018000 C 11/17/17 18.0 6.35 7.50
FITB 171117C00019000 C 11/17/17 19.0 5.80 6.30
FITB 171117C00020000 C 11/17/17 20.0 4.70 6.80
FITB 171117C00021000 C 11/17/17 21.0 4.30 4.75
FITB 171117C00022000 C 11/17/17 22.0 1.97 3.95
FITB 171117C00023000 C 11/17/17 23.0 2.77 3.20
FITB 171117C00024000 C 11/17/17 24.0 2.32 2.51
FITB 171117C00025000 C 11/17/17 25.0 1.81 2.04
FITB 171117C00026000 C 11/17/17 26.0 1.12 1.60
FITB 171117C00027000 C 11/17/17 27.0 1.05 1.22
FITB 171117C00028000 C 11/17/17 28.0 0.78 0.91
FITB 171117C00029000 C 11/17/17 29.0 0.55 0.68
FITB 171117C00030000 C 11/17/17 30.0 0.41 0.58
FITB 171117C00031000 C 11/17/17 31.0 0.30 0.38
FITB 171117C00032000 C 11/17/17 32.0 0.19 0.29
FITB 171117C00033000 C 11/17/17 33.0 0.12 0.34
FITB 171117C00034000 C 11/17/17 34.0 0.03 0.26
FITB 171117C00035000 C 11/17/17 35.0 0.03 0.25
FITB 171117C00036000 C 11/17/17 36.0 0.00 0.23
FITB 171117C00037000 C 11/17/17 37.0 0.00 0.22
FITB 171117P00015000 P 11/17/17 15.0 0.12 0.37
FITB 171117P00016000 P 11/17/17 16.0 0.16 0.44
FITB 171117P00017000 P 11/17/17 17.0 0.26 0.47
FITB 171117P00018000 P 11/17/17 18.0 0.33 0.44
FITB 171117P00019000 P 11/17/17 19.0 0.36 0.55
FITB 171117P00020000 P 11/17/17 20.0 0.44 0.68
FITB 171117P00021000 P 11/17/17 21.0 0.72 0.90
FITB 171117P00022000 P 11/17/17 22.0 1.06 1.16
FITB 171117P00023000 P 11/17/17 23.0 1.35 1.49
FITB 171117P00024000 P 11/17/17 24.0 1.72 1.96
FITB 171117P00025000 P 11/17/17 25.0 2.22 2.41
FITB 171117P00026000 P 11/17/17 26.0 2.83 3.05
FITB 171117P00027000 P 11/17/17 27.0 3.45 3.80
FITB 171117P00028000 P 11/17/17 28.0 4.15 4.45
FITB 171117P00029000 P 11/17/17 29.0 4.95 5.20
FITB 171117P00030000 P 11/17/17 30.0 5.50 6.00
FITB 171117P00031000 P 11/17/17 31.0 6.60 7.90
FITB 171117P00032000 P 11/17/17 32.0 7.35 7.95
FITB 171117P00033000 P 11/17/17 33.0 7.95 8.90
FITB 171117P00034000 P 11/17/17 34.0 9.25 10.05
FITB 171117P00035000 P 11/17/17 35.0 10.25 11.85
FITB 171117P00036000 P 11/17/17 36.0 10.65 13.45
FITB 171117P00037000 P 11/17/17 37.0 11.75 12.95
FITB 180119C00003000 C 01/19/18 3.0 19.30 24.00
FITB 180119C00005000 C 01/19/18 5.0 17.35 22.00
FITB 180119C00008000 C 01/19/18 8.0 14.30 19.00
FITB 180119C00010000 C 01/19/18 10.0 14.25 15.35
FITB 180119C00013000 C 01/19/18 13.0 10.55 12.40
FITB 180119C00015000 C 01/19/18 15.0 8.00 11.45
FITB 180119C00017000 C 01/19/18 17.0 7.15 9.70
FITB 180119C00020000 C 01/19/18 20.0 5.15 5.85
FITB 180119C00022000 C 01/19/18 22.0 3.80 4.50
FITB 180119C00025000 C 01/19/18 25.0 2.13 2.22
FITB 180119C00027000 C 01/19/18 27.0 1.28 1.57
FITB 180119C00030000 C 01/19/18 30.0 0.59 0.68
FITB 180119C00035000 C 01/19/18 35.0 0.13 0.30
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.23
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.24
FITB 180119P00008000 P 01/19/18 8.0 0.01 0.29
FITB 180119P00010000 P 01/19/18 10.0 0.02 0.32
FITB 180119P00013000 P 01/19/18 13.0 0.11 0.39
FITB 180119P00015000 P 01/19/18 15.0 0.19 0.46
FITB 180119P00017000 P 01/19/18 17.0 0.33 0.58
FITB 180119P00020000 P 01/19/18 20.0 0.85 0.92
FITB 180119P00022000 P 01/19/18 22.0 1.37 1.49
FITB 180119P00025000 P 01/19/18 25.0 2.52 2.76
FITB 180119P00027000 P 01/19/18 27.0 3.80 4.00
FITB 180119P00030000 P 01/19/18 30.0 5.75 6.35
FITB 180119P00035000 P 01/19/18 35.0 10.05 11.05
FITB 190118C00003000 C 01/18/19 3.0 19.30 24.00
FITB 190118C00005000 C 01/18/19 5.0 17.30 22.00
FITB 190118C00008000 C 01/18/19 8.0 14.30 19.00
FITB 190118C00010000 C 01/18/19 10.0 12.30 17.00
FITB 190118C00013000 C 01/18/19 13.0 11.00 14.20
FITB 190118C00015000 C 01/18/19 15.0 9.55 10.90
FITB 190118C00017000 C 01/18/19 17.0 7.70 11.00
FITB 190118C00020000 C 01/18/19 20.0 5.80 6.75
FITB 190118C00022000 C 01/18/19 22.0 4.60 5.50
FITB 190118C00025000 C 01/18/19 25.0 3.05 4.00
FITB 190118C00027000 C 01/18/19 27.0 2.19 2.91
FITB 190118C00030000 C 01/18/19 30.0 1.53 1.92
FITB 190118C00032000 C 01/18/19 32.0 0.82 1.63
FITB 190118C00035000 C 01/18/19 35.0 0.42 1.10
FITB 190118C00040000 C 01/18/19 40.0 0.12 0.58
FITB 190118P00003000 P 01/18/19 3.0 0.00 0.53
FITB 190118P00005000 P 01/18/19 5.0 0.03 0.55
FITB 190118P00008000 P 01/18/19 8.0 0.11 0.64
FITB 190118P00010000 P 01/18/19 10.0 0.14 0.74
FITB 190118P00013000 P 01/18/19 13.0 0.37 0.97
FITB 190118P00015000 P 01/18/19 15.0 0.52 1.17
FITB 190118P00017000 P 01/18/19 17.0 1.02 1.40
FITB 190118P00020000 P 01/18/19 20.0 1.73 2.60
FITB 190118P00022000 P 01/18/19 22.0 2.37 4.70
FITB 190118P00025000 P 01/18/19 25.0 3.65 4.40
FITB 190118P00027000 P 01/18/19 27.0 4.55 5.55
FITB 190118P00030000 P 01/18/19 30.0 6.55 7.65
FITB 190118P00032000 P 01/18/19 32.0 7.90 9.40
FITB 190118P00035000 P 01/18/19 35.0 10.65 13.30
FITB 190118P00040000 P 01/18/19 40.0 14.85 16.30

OPRA data is delayed 15 minutes.