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 (2016-06-10)Premium Content

Fifth Third Bancorp (FITB)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 160916C00009000 C 09/16/16 9.0 10.25 10.85
FITB 160916C00010000 C 09/16/16 10.0 7.55 9.85
FITB 160916C00011000 C 09/16/16 11.0 6.55 8.85
FITB 160916C00012000 C 09/16/16 12.0 5.55 9.75
FITB 160916C00013000 C 09/16/16 13.0 6.25 6.75
FITB 160916C00014000 C 09/16/16 14.0 5.45 5.85
FITB 160916C00015000 C 09/16/16 15.0 4.50 4.80
FITB 160916C00016000 C 09/16/16 16.0 3.55 3.80
FITB 160916C00017000 C 09/16/16 17.0 2.69 2.77
FITB 160916C00018000 C 09/16/16 18.0 1.72 1.79
FITB 160916C00019000 C 09/16/16 19.0 0.85 0.89
FITB 160916C00020000 C 09/16/16 20.0 0.24 0.27
FITB 160916C00021000 C 09/16/16 21.0 0.04 0.06
FITB 160916C00022000 C 09/16/16 22.0 0.00 0.02
FITB 160916C00023000 C 09/16/16 23.0 0.00 0.50
FITB 160916C00024000 C 09/16/16 24.0 0.00 0.50
FITB 160916C00025000 C 09/16/16 25.0 0.00 0.50
FITB 160916C00026000 C 09/16/16 26.0 0.00 0.50
FITB 160916C00027000 C 09/16/16 27.0 0.00 0.50
FITB 160916P00009000 P 09/16/16 9.0 0.00 0.50
FITB 160916P00010000 P 09/16/16 10.0 0.00 0.50
FITB 160916P00011000 P 09/16/16 11.0 0.00 0.50
FITB 160916P00012000 P 09/16/16 12.0 0.00 0.50
FITB 160916P00013000 P 09/16/16 13.0 0.00 0.50
FITB 160916P00014000 P 09/16/16 14.0 0.00 0.02
FITB 160916P00015000 P 09/16/16 15.0 0.00 0.02
FITB 160916P00016000 P 09/16/16 16.0 0.01 0.03
FITB 160916P00017000 P 09/16/16 17.0 0.03 0.04
FITB 160916P00018000 P 09/16/16 18.0 0.05 0.07
FITB 160916P00019000 P 09/16/16 19.0 0.16 0.17
FITB 160916P00020000 P 09/16/16 20.0 0.54 0.57
FITB 160916P00021000 P 09/16/16 21.0 1.30 1.37
FITB 160916P00022000 P 09/16/16 22.0 2.27 2.33
FITB 160916P00023000 P 09/16/16 23.0 3.25 3.50
FITB 160916P00024000 P 09/16/16 24.0 4.15 4.50
FITB 160916P00025000 P 09/16/16 25.0 5.15 5.50
FITB 160916P00026000 P 09/16/16 26.0 6.05 6.50
FITB 160916P00027000 P 09/16/16 27.0 7.05 7.50
FITB 161021C00011000 C 10/21/16 11.0 8.25 8.80
FITB 161021C00012000 C 10/21/16 12.0 7.20 7.80
FITB 161021C00013000 C 10/21/16 13.0 6.25 7.15
FITB 161021C00014000 C 10/21/16 14.0 5.25 6.15
FITB 161021C00015000 C 10/21/16 15.0 4.35 5.10
FITB 161021C00016000 C 10/21/16 16.0 3.35 4.10
FITB 161021C00017000 C 10/21/16 17.0 2.74 2.81
FITB 161021C00018000 C 10/21/16 18.0 1.84 1.89
FITB 161021C00019000 C 10/21/16 19.0 1.05 1.09
FITB 161021C00020000 C 10/21/16 20.0 0.48 0.51
FITB 161021C00021000 C 10/21/16 21.0 0.16 0.19
FITB 161021C00022000 C 10/21/16 22.0 0.05 0.06
FITB 161021C00023000 C 10/21/16 23.0 0.02 0.03
FITB 161021C00024000 C 10/21/16 24.0 0.00 0.04
FITB 161021C00025000 C 10/21/16 25.0 0.00 0.05
FITB 161021C00026000 C 10/21/16 26.0 0.00 0.05
FITB 161021C00027000 C 10/21/16 27.0 0.00 0.04
FITB 161021C00028000 C 10/21/16 28.0 0.00 0.04
FITB 161021C00029000 C 10/21/16 29.0 0.00 0.04
FITB 161021P00011000 P 10/21/16 11.0 0.01 0.02
FITB 161021P00012000 P 10/21/16 12.0 0.01 0.03
FITB 161021P00013000 P 10/21/16 13.0 0.02 0.04
FITB 161021P00014000 P 10/21/16 14.0 0.03 0.05
FITB 161021P00015000 P 10/21/16 15.0 0.04 0.06
FITB 161021P00016000 P 10/21/16 16.0 0.07 0.09
FITB 161021P00017000 P 10/21/16 17.0 0.12 0.14
FITB 161021P00018000 P 10/21/16 18.0 0.23 0.26
FITB 161021P00019000 P 10/21/16 19.0 0.47 0.50
FITB 161021P00020000 P 10/21/16 20.0 0.90 0.94
FITB 161021P00021000 P 10/21/16 21.0 1.57 1.63
FITB 161021P00022000 P 10/21/16 22.0 2.44 2.50
FITB 161021P00023000 P 10/21/16 23.0 3.05 3.85
FITB 161021P00024000 P 10/21/16 24.0 4.05 4.85
FITB 161021P00025000 P 10/21/16 25.0 3.40 5.85
FITB 161021P00026000 P 10/21/16 26.0 4.50 8.40
FITB 161021P00027000 P 10/21/16 27.0 5.40 9.45
FITB 161021P00028000 P 10/21/16 28.0 6.20 10.45
FITB 161021P00029000 P 10/21/16 29.0 8.95 9.90
FITB 161118C00008000 C 11/18/16 8.0 11.40 12.00
FITB 161118C00009000 C 11/18/16 9.0 10.35 10.95
FITB 161118C00010000 C 11/18/16 10.0 7.90 11.30
FITB 161118C00011000 C 11/18/16 11.0 6.70 10.80
FITB 161118C00012000 C 11/18/16 12.0 5.80 9.85
FITB 161118C00013000 C 11/18/16 13.0 6.25 7.15
FITB 161118C00014000 C 11/18/16 14.0 5.25 6.15
FITB 161118C00015000 C 11/18/16 15.0 4.35 5.10
FITB 161118C00016000 C 11/18/16 16.0 3.35 4.20
FITB 161118C00017000 C 11/18/16 17.0 2.45 3.20
FITB 161118C00018000 C 11/18/16 18.0 1.87 2.05
FITB 161118C00019000 C 11/18/16 19.0 1.23 1.28
FITB 161118C00020000 C 11/18/16 20.0 0.67 0.72
FITB 161118C00021000 C 11/18/16 21.0 0.32 0.35
FITB 161118C00022000 C 11/18/16 22.0 0.12 0.21
FITB 161118C00023000 C 11/18/16 23.0 0.00 0.21
FITB 161118C00024000 C 11/18/16 24.0 0.00 0.13
FITB 161118C00025000 C 11/18/16 25.0 0.00 0.09
FITB 161118C00026000 C 11/18/16 26.0 0.00 0.07
FITB 161118P00008000 P 11/18/16 8.0 0.00 0.14
FITB 161118P00009000 P 11/18/16 9.0 0.00 0.21
FITB 161118P00010000 P 11/18/16 10.0 0.00 0.27
FITB 161118P00011000 P 11/18/16 11.0 0.00 0.33
FITB 161118P00012000 P 11/18/16 12.0 0.00 0.37
FITB 161118P00013000 P 11/18/16 13.0 0.00 0.41
FITB 161118P00014000 P 11/18/16 14.0 0.00 0.45
FITB 161118P00015000 P 11/18/16 15.0 0.00 0.44
FITB 161118P00016000 P 11/18/16 16.0 0.11 0.41
FITB 161118P00017000 P 11/18/16 17.0 0.24 0.29
FITB 161118P00018000 P 11/18/16 18.0 0.40 0.42
FITB 161118P00019000 P 11/18/16 19.0 0.66 0.69
FITB 161118P00020000 P 11/18/16 20.0 1.10 1.14
FITB 161118P00021000 P 11/18/16 21.0 1.71 1.77
FITB 161118P00022000 P 11/18/16 22.0 2.20 2.96
FITB 161118P00023000 P 11/18/16 23.0 1.43 5.30
FITB 161118P00024000 P 11/18/16 24.0 4.10 4.85
FITB 161118P00025000 P 11/18/16 25.0 5.05 5.75
FITB 161118P00026000 P 11/18/16 26.0 6.00 6.95
FITB 170120C00005000 C 01/20/17 5.0 13.75 15.05
FITB 170120C00008000 C 01/20/17 8.0 9.55 13.95
FITB 170120C00009000 C 01/20/17 9.0 8.60 12.85
FITB 170120C00010000 C 01/20/17 10.0 8.95 10.40
FITB 170120C00011000 C 01/20/17 11.0 6.60 10.85
FITB 170120C00012000 C 01/20/17 12.0 5.75 9.80
FITB 170120C00013000 C 01/20/17 13.0 6.25 7.00
FITB 170120C00014000 C 01/20/17 14.0 5.45 6.10
FITB 170120C00015000 C 01/20/17 15.0 4.50 5.10
FITB 170120C00016000 C 01/20/17 16.0 3.45 4.25
FITB 170120C00017000 C 01/20/17 17.0 2.71 3.05
FITB 170120C00018000 C 01/20/17 18.0 2.10 2.25
FITB 170120C00019000 C 01/20/17 19.0 1.41 1.55
FITB 170120C00020000 C 01/20/17 20.0 0.88 1.01
FITB 170120C00021000 C 01/20/17 21.0 0.50 0.66
FITB 170120C00022000 C 01/20/17 22.0 0.26 0.52
FITB 170120C00023000 C 01/20/17 23.0 0.00 0.44
FITB 170120C00024000 C 01/20/17 24.0 0.00 0.29
FITB 170120C00025000 C 01/20/17 25.0 0.00 0.20
FITB 170120C00026000 C 01/20/17 26.0 0.00 0.15
FITB 170120C00027000 C 01/20/17 27.0 0.00 0.11
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.07
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.04
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.09
FITB 170120P00008000 P 01/20/17 8.0 0.00 0.19
FITB 170120P00009000 P 01/20/17 9.0 0.00 0.19
FITB 170120P00010000 P 01/20/17 10.0 0.00 0.18
FITB 170120P00011000 P 01/20/17 11.0 0.00 0.46
FITB 170120P00012000 P 01/20/17 12.0 0.05 0.37
FITB 170120P00013000 P 01/20/17 13.0 0.06 0.34
FITB 170120P00014000 P 01/20/17 14.0 0.00 0.48
FITB 170120P00015000 P 01/20/17 15.0 0.05 0.50
FITB 170120P00016000 P 01/20/17 16.0 0.08 0.55
FITB 170120P00017000 P 01/20/17 17.0 0.43 0.50
FITB 170120P00018000 P 01/20/17 18.0 0.63 0.72
FITB 170120P00019000 P 01/20/17 19.0 0.96 1.08
FITB 170120P00020000 P 01/20/17 20.0 1.42 1.56
FITB 170120P00021000 P 01/20/17 21.0 2.01 2.20
FITB 170120P00022000 P 01/20/17 22.0 2.45 3.05
FITB 170120P00023000 P 01/20/17 23.0 3.35 4.05
FITB 170120P00024000 P 01/20/17 24.0 2.60 6.55
FITB 170120P00025000 P 01/20/17 25.0 5.15 6.05
FITB 170120P00026000 P 01/20/17 26.0 6.10 7.05
FITB 170120P00027000 P 01/20/17 27.0 5.50 9.50
FITB 170120P00030000 P 01/20/17 30.0 10.05 11.00
FITB 170120P00035000 P 01/20/17 35.0 14.40 16.45
FITB 170217C00008000 C 02/17/17 8.0 11.40 12.15
FITB 170217C00009000 C 02/17/17 9.0 8.70 12.85
FITB 170217C00010000 C 02/17/17 10.0 7.70 11.85
FITB 170217C00011000 C 02/17/17 11.0 6.70 10.75
FITB 170217C00012000 C 02/17/17 12.0 5.70 9.80
FITB 170217C00013000 C 02/17/17 13.0 5.10 8.35
FITB 170217C00014000 C 02/17/17 14.0 4.15 7.35
FITB 170217C00015000 C 02/17/17 15.0 4.30 5.35
FITB 170217C00016000 C 02/17/17 16.0 3.55 4.15
FITB 170217C00017000 C 02/17/17 17.0 2.54 3.15
FITB 170217C00018000 C 02/17/17 18.0 1.99 2.37
FITB 170217C00019000 C 02/17/17 19.0 1.36 1.67
FITB 170217C00020000 C 02/17/17 20.0 0.94 1.15
FITB 170217C00021000 C 02/17/17 21.0 0.48 0.74
FITB 170217C00022000 C 02/17/17 22.0 0.29 0.49
FITB 170217C00023000 C 02/17/17 23.0 0.08 0.49
FITB 170217C00024000 C 02/17/17 24.0 0.00 0.38
FITB 170217C00025000 C 02/17/17 25.0 0.00 0.16
FITB 170217C00026000 C 02/17/17 26.0 0.00 0.13
FITB 170217C00027000 C 02/17/17 27.0 0.00 0.12
FITB 170217P00008000 P 02/17/17 8.0 0.00 0.19
FITB 170217P00009000 P 02/17/17 9.0 0.00 0.19
FITB 170217P00010000 P 02/17/17 10.0 0.00 0.20
FITB 170217P00011000 P 02/17/17 11.0 0.00 0.22
FITB 170217P00012000 P 02/17/17 12.0 0.00 0.24
FITB 170217P00013000 P 02/17/17 13.0 0.03 0.50
FITB 170217P00014000 P 02/17/17 14.0 0.00 0.50
FITB 170217P00015000 P 02/17/17 15.0 0.07 0.50
FITB 170217P00016000 P 02/17/17 16.0 0.26 0.47
FITB 170217P00017000 P 02/17/17 17.0 0.48 0.59
FITB 170217P00018000 P 02/17/17 18.0 0.62 0.88
FITB 170217P00019000 P 02/17/17 19.0 1.06 1.19
FITB 170217P00020000 P 02/17/17 20.0 1.39 1.71
FITB 170217P00021000 P 02/17/17 21.0 1.97 2.33
FITB 170217P00022000 P 02/17/17 22.0 2.55 3.05
FITB 170217P00023000 P 02/17/17 23.0 3.15 4.40
FITB 170217P00024000 P 02/17/17 24.0 4.10 5.25
FITB 170217P00025000 P 02/17/17 25.0 4.05 7.50
FITB 170217P00026000 P 02/17/17 26.0 6.05 7.05
FITB 170217P00027000 P 02/17/17 27.0 7.15 8.30
FITB 180119C00003000 C 01/19/18 3.0 15.80 17.45
FITB 180119C00005000 C 01/19/18 5.0 12.35 17.00
FITB 180119C00008000 C 01/19/18 8.0 9.35 14.00
FITB 180119C00010000 C 01/19/18 10.0 9.35 10.10
FITB 180119C00013000 C 01/19/18 13.0 6.25 7.45
FITB 180119C00015000 C 01/19/18 15.0 4.65 5.55
FITB 180119C00017000 C 01/19/18 17.0 3.20 4.00
FITB 180119C00020000 C 01/19/18 20.0 1.63 2.43
FITB 180119C00022000 C 01/19/18 22.0 1.00 1.51
FITB 180119C00025000 C 01/19/18 25.0 0.27 0.76
FITB 180119C00027000 C 01/19/18 27.0 0.01 0.51
FITB 180119C00030000 C 01/19/18 30.0 0.02 0.36
FITB 180119C00035000 C 01/19/18 35.0 0.00 0.21
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.25
FITB 180119P00005000 P 01/19/18 5.0 0.02 0.26
FITB 180119P00008000 P 01/19/18 8.0 0.07 0.40
FITB 180119P00010000 P 01/19/18 10.0 0.15 0.51
FITB 180119P00013000 P 01/19/18 13.0 0.39 0.79
FITB 180119P00015000 P 01/19/18 15.0 0.70 1.09
FITB 180119P00017000 P 01/19/18 17.0 1.40 1.67
FITB 180119P00020000 P 01/19/18 20.0 2.46 3.10
FITB 180119P00022000 P 01/19/18 22.0 3.60 4.45
FITB 180119P00025000 P 01/19/18 25.0 5.85 6.85
FITB 180119P00027000 P 01/19/18 27.0 7.15 9.25
FITB 180119P00030000 P 01/19/18 30.0 8.50 13.00
FITB 180119P00035000 P 01/19/18 35.0 15.00 16.45

OPRA data is delayed 15 minutes.