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 (2017-06-09)Premium Content

Fifth Third Bancorp (FITB)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 170915C00017000 C 09/15/17 17.0 9.00 9.70
FITB 170915C00018000 C 09/15/17 18.0 8.00 8.95
FITB 170915C00019000 C 09/15/17 19.0 7.20 7.45
FITB 170915C00020000 C 09/15/17 20.0 6.20 6.45
FITB 170915C00021000 C 09/15/17 21.0 5.25 5.45
FITB 170915C00022000 C 09/15/17 22.0 4.25 4.60
FITB 170915C00023000 C 09/15/17 23.0 3.25 3.55
FITB 170915C00024000 C 09/15/17 24.0 2.35 2.56
FITB 170915C00025000 C 09/15/17 25.0 1.47 1.65
FITB 170915C00026000 C 09/15/17 26.0 0.81 0.85
FITB 170915C00027000 C 09/15/17 27.0 0.32 0.35
FITB 170915C00028000 C 09/15/17 28.0 0.10 0.15
FITB 170915C00029000 C 09/15/17 29.0 0.02 0.09
FITB 170915C00030000 C 09/15/17 30.0 0.00 0.04
FITB 170915C00031000 C 09/15/17 31.0 0.00 0.03
FITB 170915C00032000 C 09/15/17 32.0 0.00 0.02
FITB 170915C00033000 C 09/15/17 33.0 0.00 0.31
FITB 170915C00034000 C 09/15/17 34.0 0.00 0.28
FITB 170915P00017000 P 09/15/17 17.0 0.00 0.02
FITB 170915P00018000 P 09/15/17 18.0 0.00 0.03
FITB 170915P00019000 P 09/15/17 19.0 0.00 0.27
FITB 170915P00020000 P 09/15/17 20.0 0.00 0.03
FITB 170915P00021000 P 09/15/17 21.0 0.01 0.04
FITB 170915P00022000 P 09/15/17 22.0 0.02 0.06
FITB 170915P00023000 P 09/15/17 23.0 0.04 0.12
FITB 170915P00024000 P 09/15/17 24.0 0.09 0.13
FITB 170915P00025000 P 09/15/17 25.0 0.19 0.22
FITB 170915P00026000 P 09/15/17 26.0 0.45 0.48
FITB 170915P00027000 P 09/15/17 27.0 0.90 1.00
FITB 170915P00028000 P 09/15/17 28.0 1.69 1.81
FITB 170915P00029000 P 09/15/17 29.0 2.51 2.81
FITB 170915P00030000 P 09/15/17 30.0 3.60 3.80
FITB 170915P00031000 P 09/15/17 31.0 4.60 4.95
FITB 170915P00032000 P 09/15/17 32.0 5.60 5.85
FITB 170915P00033000 P 09/15/17 33.0 6.60 6.80
FITB 170915P00034000 P 09/15/17 34.0 7.35 8.05
FITB 171117C00015000 C 11/17/17 15.0 10.95 11.65
FITB 171117C00016000 C 11/17/17 16.0 9.65 10.45
FITB 171117C00017000 C 11/17/17 17.0 9.10 9.45
FITB 171117C00018000 C 11/17/17 18.0 8.10 8.45
FITB 171117C00019000 C 11/17/17 19.0 7.25 7.50
FITB 171117C00020000 C 11/17/17 20.0 6.25 6.60
FITB 171117C00021000 C 11/17/17 21.0 5.25 5.50
FITB 171117C00022000 C 11/17/17 22.0 4.40 4.65
FITB 171117C00023000 C 11/17/17 23.0 3.50 3.65
FITB 171117C00024000 C 11/17/17 24.0 2.70 2.80
FITB 171117C00025000 C 11/17/17 25.0 1.95 2.03
FITB 171117C00026000 C 11/17/17 26.0 1.33 1.41
FITB 171117C00027000 C 11/17/17 27.0 0.83 0.91
FITB 171117C00028000 C 11/17/17 28.0 0.49 0.54
FITB 171117C00029000 C 11/17/17 29.0 0.21 0.33
FITB 171117C00030000 C 11/17/17 30.0 0.10 0.18
FITB 171117C00031000 C 11/17/17 31.0 0.04 0.11
FITB 171117C00032000 C 11/17/17 32.0 0.01 0.07
FITB 171117C00033000 C 11/17/17 33.0 0.00 0.04
FITB 171117C00034000 C 11/17/17 34.0 0.00 0.03
FITB 171117C00035000 C 11/17/17 35.0 0.00 0.03
FITB 171117C00036000 C 11/17/17 36.0 0.00 0.03
FITB 171117C00037000 C 11/17/17 37.0 0.00 0.03
FITB 171117P00015000 P 11/17/17 15.0 0.00 0.26
FITB 171117P00016000 P 11/17/17 16.0 0.00 0.06
FITB 171117P00017000 P 11/17/17 17.0 0.01 0.04
FITB 171117P00018000 P 11/17/17 18.0 0.03 0.07
FITB 171117P00019000 P 11/17/17 19.0 0.04 0.09
FITB 171117P00020000 P 11/17/17 20.0 0.07 0.11
FITB 171117P00021000 P 11/17/17 21.0 0.11 0.16
FITB 171117P00022000 P 11/17/17 22.0 0.14 0.24
FITB 171117P00023000 P 11/17/17 23.0 0.27 0.32
FITB 171117P00024000 P 11/17/17 24.0 0.40 0.52
FITB 171117P00025000 P 11/17/17 25.0 0.67 0.76
FITB 171117P00026000 P 11/17/17 26.0 1.05 1.13
FITB 171117P00027000 P 11/17/17 27.0 1.55 1.65
FITB 171117P00028000 P 11/17/17 28.0 2.16 2.30
FITB 171117P00029000 P 11/17/17 29.0 2.96 3.10
FITB 171117P00030000 P 11/17/17 30.0 3.80 4.00
FITB 171117P00031000 P 11/17/17 31.0 4.75 4.95
FITB 171117P00032000 P 11/17/17 32.0 5.60 5.90
FITB 171117P00033000 P 11/17/17 33.0 6.65 6.90
FITB 171117P00034000 P 11/17/17 34.0 7.65 7.90
FITB 171117P00035000 P 11/17/17 35.0 8.25 9.40
FITB 171117P00036000 P 11/17/17 36.0 9.50 10.40
FITB 171117P00037000 P 11/17/17 37.0 10.65 11.10
FITB 180119C00003000 C 01/19/18 3.0 22.85 23.65
FITB 180119C00005000 C 01/19/18 5.0 20.65 21.80
FITB 180119C00008000 C 01/19/18 8.0 17.00 19.10
FITB 180119C00010000 C 01/19/18 10.0 15.95 16.55
FITB 180119C00013000 C 01/19/18 13.0 13.25 13.45
FITB 180119C00014000 C 01/19/18 14.0 12.25 12.50
FITB 180119C00015000 C 01/19/18 15.0 11.25 11.50
FITB 180119C00016000 C 01/19/18 16.0 10.25 10.50
FITB 180119C00017000 C 01/19/18 17.0 9.25 9.50
FITB 180119C00018000 C 01/19/18 18.0 8.25 8.60
FITB 180119C00019000 C 01/19/18 19.0 7.30 7.55
FITB 180119C00020000 C 01/19/18 20.0 6.35 6.60
FITB 180119C00021000 C 01/19/18 21.0 5.40 5.70
FITB 180119C00022000 C 01/19/18 22.0 4.55 4.70
FITB 180119C00023000 C 01/19/18 23.0 3.70 3.90
FITB 180119C00024000 C 01/19/18 24.0 2.88 3.10
FITB 180119C00025000 C 01/19/18 25.0 2.21 2.39
FITB 180119C00026000 C 01/19/18 26.0 1.64 1.75
FITB 180119C00027000 C 01/19/18 27.0 1.21 1.26
FITB 180119C00028000 C 01/19/18 28.0 0.73 0.88
FITB 180119C00029000 C 01/19/18 29.0 0.48 0.59
FITB 180119C00030000 C 01/19/18 30.0 0.29 0.37
FITB 180119C00031000 C 01/19/18 31.0 0.13 0.25
FITB 180119C00032000 C 01/19/18 32.0 0.08 0.17
FITB 180119C00033000 C 01/19/18 33.0 0.00 0.10
FITB 180119C00034000 C 01/19/18 34.0 0.00 0.09
FITB 180119C00035000 C 01/19/18 35.0 0.00 0.07
FITB 180119C00036000 C 01/19/18 36.0 0.00 0.09
FITB 180119C00037000 C 01/19/18 37.0 0.00 0.06
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.08
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.08
FITB 180119P00008000 P 01/19/18 8.0 0.00 0.04
FITB 180119P00010000 P 01/19/18 10.0 0.00 0.08
FITB 180119P00013000 P 01/19/18 13.0 0.00 0.13
FITB 180119P00014000 P 01/19/18 14.0 0.00 0.18
FITB 180119P00015000 P 01/19/18 15.0 0.00 0.14
FITB 180119P00016000 P 01/19/18 16.0 0.00 0.20
FITB 180119P00017000 P 01/19/18 17.0 0.05 0.18
FITB 180119P00018000 P 01/19/18 18.0 0.10 0.19
FITB 180119P00019000 P 01/19/18 19.0 0.17 0.21
FITB 180119P00020000 P 01/19/18 20.0 0.22 0.26
FITB 180119P00021000 P 01/19/18 21.0 0.29 0.34
FITB 180119P00022000 P 01/19/18 22.0 0.36 0.46
FITB 180119P00023000 P 01/19/18 23.0 0.56 0.62
FITB 180119P00024000 P 01/19/18 24.0 0.73 0.86
FITB 180119P00025000 P 01/19/18 25.0 1.03 1.16
FITB 180119P00026000 P 01/19/18 26.0 1.47 1.57
FITB 180119P00027000 P 01/19/18 27.0 1.93 2.10
FITB 180119P00028000 P 01/19/18 28.0 2.54 2.77
FITB 180119P00029000 P 01/19/18 29.0 3.15 3.50
FITB 180119P00030000 P 01/19/18 30.0 4.00 4.30
FITB 180119P00031000 P 01/19/18 31.0 4.90 5.15
FITB 180119P00032000 P 01/19/18 32.0 5.80 6.10
FITB 180119P00033000 P 01/19/18 33.0 6.75 7.00
FITB 180119P00034000 P 01/19/18 34.0 7.65 8.05
FITB 180119P00035000 P 01/19/18 35.0 8.60 8.95
FITB 180119P00036000 P 01/19/18 36.0 9.70 9.95
FITB 180119P00037000 P 01/19/18 37.0 10.70 10.95
FITB 180216C00013000 C 02/16/18 13.0 13.25 13.45
FITB 180216C00014000 C 02/16/18 14.0 12.25 12.45
FITB 180216C00015000 C 02/16/18 15.0 11.25 11.45
FITB 180216C00016000 C 02/16/18 16.0 10.25 10.70
FITB 180216C00017000 C 02/16/18 17.0 9.25 9.65
FITB 180216C00018000 C 02/16/18 18.0 8.15 8.55
FITB 180216C00019000 C 02/16/18 19.0 7.30 7.60
FITB 180216C00020000 C 02/16/18 20.0 6.35 6.60
FITB 180216C00021000 C 02/16/18 21.0 5.45 5.65
FITB 180216C00022000 C 02/16/18 22.0 4.60 4.85
FITB 180216C00023000 C 02/16/18 23.0 3.80 4.05
FITB 180216C00024000 C 02/16/18 24.0 3.00 3.20
FITB 180216C00025000 C 02/16/18 25.0 2.34 2.53
FITB 180216C00026000 C 02/16/18 26.0 1.79 1.91
FITB 180216C00027000 C 02/16/18 27.0 1.28 1.44
FITB 180216C00028000 C 02/16/18 28.0 0.88 1.02
FITB 180216C00029000 C 02/16/18 29.0 0.56 0.72
FITB 180216C00030000 C 02/16/18 30.0 0.36 0.49
FITB 180216C00031000 C 02/16/18 31.0 0.20 0.34
FITB 180216C00032000 C 02/16/18 32.0 0.14 0.24
FITB 180216C00033000 C 02/16/18 33.0 0.08 0.23
FITB 180216C00034000 C 02/16/18 34.0 0.04 0.15
FITB 180216C00035000 C 02/16/18 35.0 0.00 0.17
FITB 180216C00036000 C 02/16/18 36.0 0.00 0.14
FITB 180216C00037000 C 02/16/18 37.0 0.00 0.11
FITB 180216P00013000 P 02/16/18 13.0 0.00 0.14
FITB 180216P00014000 P 02/16/18 14.0 0.00 0.15
FITB 180216P00015000 P 02/16/18 15.0 0.00 0.15
FITB 180216P00016000 P 02/16/18 16.0 0.05 0.16
FITB 180216P00017000 P 02/16/18 17.0 0.06 0.20
FITB 180216P00018000 P 02/16/18 18.0 0.10 0.21
FITB 180216P00019000 P 02/16/18 19.0 0.14 0.24
FITB 180216P00020000 P 02/16/18 20.0 0.22 0.30
FITB 180216P00021000 P 02/16/18 21.0 0.31 0.39
FITB 180216P00022000 P 02/16/18 22.0 0.44 0.54
FITB 180216P00023000 P 02/16/18 23.0 0.61 0.72
FITB 180216P00024000 P 02/16/18 24.0 0.86 0.98
FITB 180216P00025000 P 02/16/18 25.0 1.18 1.30
FITB 180216P00026000 P 02/16/18 26.0 1.58 1.73
FITB 180216P00027000 P 02/16/18 27.0 2.07 2.24
FITB 180216P00028000 P 02/16/18 28.0 2.69 2.87
FITB 180216P00029000 P 02/16/18 29.0 3.40 3.55
FITB 180216P00030000 P 02/16/18 30.0 4.15 4.35
FITB 180216P00031000 P 02/16/18 31.0 4.95 5.15
FITB 180216P00032000 P 02/16/18 32.0 5.80 6.10
FITB 180216P00033000 P 02/16/18 33.0 6.70 7.00
FITB 180216P00034000 P 02/16/18 34.0 7.75 8.10
FITB 180216P00035000 P 02/16/18 35.0 8.70 9.00
FITB 180216P00036000 P 02/16/18 36.0 9.65 10.00
FITB 180216P00037000 P 02/16/18 37.0 10.70 11.00
FITB 190118C00003000 C 01/18/19 3.0 23.05 23.80
FITB 190118C00005000 C 01/18/19 5.0 19.35 22.75
FITB 190118C00008000 C 01/18/19 8.0 17.80 19.90
FITB 190118C00010000 C 01/18/19 10.0 15.45 17.25
FITB 190118C00013000 C 01/18/19 13.0 12.95 14.50
FITB 190118C00015000 C 01/18/19 15.0 11.05 11.95
FITB 190118C00017000 C 01/18/19 17.0 9.40 9.80
FITB 190118C00020000 C 01/18/19 20.0 6.80 7.25
FITB 190118C00022000 C 01/18/19 22.0 5.30 5.70
FITB 190118C00025000 C 01/18/19 25.0 3.45 3.80
FITB 190118C00027000 C 01/18/19 27.0 2.50 2.77
FITB 190118C00030000 C 01/18/19 30.0 1.41 1.66
FITB 190118C00032000 C 01/18/19 32.0 0.93 1.18
FITB 190118C00035000 C 01/18/19 35.0 0.50 0.64
FITB 190118C00040000 C 01/18/19 40.0 0.11 0.49
FITB 190118P00003000 P 01/18/19 3.0 0.00 0.31
FITB 190118P00005000 P 01/18/19 5.0 0.00 0.35
FITB 190118P00008000 P 01/18/19 8.0 0.07 0.35
FITB 190118P00010000 P 01/18/19 10.0 0.13 0.45
FITB 190118P00013000 P 01/18/19 13.0 0.25 0.59
FITB 190118P00015000 P 01/18/19 15.0 0.35 0.72
FITB 190118P00017000 P 01/18/19 17.0 0.51 0.94
FITB 190118P00020000 P 01/18/19 20.0 1.00 1.18
FITB 190118P00022000 P 01/18/19 22.0 1.50 1.72
FITB 190118P00025000 P 01/18/19 25.0 2.44 2.84
FITB 190118P00027000 P 01/18/19 27.0 3.50 3.80
FITB 190118P00030000 P 01/18/19 30.0 5.30 5.70
FITB 190118P00032000 P 01/18/19 32.0 6.80 7.25
FITB 190118P00035000 P 01/18/19 35.0 9.20 9.75
FITB 190118P00040000 P 01/18/19 40.0 13.70 14.30

OPRA data is delayed 15 minutes.