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 (2016-12-09)Premium Content

Fifth Third Bancorp (FITB)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 170317C00017000 C 03/17/17 17.0 10.05 10.95
FITB 170317C00018000 C 03/17/17 18.0 7.45 10.80
FITB 170317C00019000 C 03/17/17 19.0 6.45 9.80
FITB 170317C00020000 C 03/17/17 20.0 7.10 8.00
FITB 170317C00021000 C 03/17/17 21.0 6.10 6.75
FITB 170317C00022000 C 03/17/17 22.0 5.10 6.05
FITB 170317C00023000 C 03/17/17 23.0 4.20 4.85
FITB 170317C00024000 C 03/17/17 24.0 3.25 3.70
FITB 170317C00025000 C 03/17/17 25.0 2.43 2.74
FITB 170317C00026000 C 03/17/17 26.0 1.55 1.81
FITB 170317C00027000 C 03/17/17 27.0 0.86 0.96
FITB 170317C00028000 C 03/17/17 28.0 0.37 0.45
FITB 170317C00029000 C 03/17/17 29.0 0.11 0.17
FITB 170317C00030000 C 03/17/17 30.0 0.01 0.08
FITB 170317C00031000 C 03/17/17 31.0 0.00 0.06
FITB 170317C00032000 C 03/17/17 32.0 0.00 0.04
FITB 170317C00033000 C 03/17/17 33.0 0.00 0.05
FITB 170317C00034000 C 03/17/17 34.0 0.00 0.05
FITB 170317C00035000 C 03/17/17 35.0 0.00 0.04
FITB 170317P00017000 P 03/17/17 17.0 0.00 0.03
FITB 170317P00018000 P 03/17/17 18.0 0.00 0.04
FITB 170317P00019000 P 03/17/17 19.0 0.00 0.05
FITB 170317P00020000 P 03/17/17 20.0 0.00 0.04
FITB 170317P00021000 P 03/17/17 21.0 0.00 0.03
FITB 170317P00022000 P 03/17/17 22.0 0.00 0.06
FITB 170317P00023000 P 03/17/17 23.0 0.00 0.07
FITB 170317P00024000 P 03/17/17 24.0 0.02 0.13
FITB 170317P00025000 P 03/17/17 25.0 0.05 0.11
FITB 170317P00026000 P 03/17/17 26.0 0.15 0.22
FITB 170317P00027000 P 03/17/17 27.0 0.38 0.46
FITB 170317P00028000 P 03/17/17 28.0 0.86 0.99
FITB 170317P00029000 P 03/17/17 29.0 1.52 1.87
FITB 170317P00030000 P 03/17/17 30.0 2.38 2.77
FITB 170317P00031000 P 03/17/17 31.0 3.25 3.85
FITB 170317P00032000 P 03/17/17 32.0 4.25 4.85
FITB 170317P00033000 P 03/17/17 33.0 5.20 5.95
FITB 170317P00034000 P 03/17/17 34.0 6.20 6.85
FITB 170317P00035000 P 03/17/17 35.0 7.20 7.80
FITB 170421C00019000 C 04/21/17 19.0 8.10 9.05
FITB 170421C00020000 C 04/21/17 20.0 5.35 9.35
FITB 170421C00021000 C 04/21/17 21.0 5.40 8.35
FITB 170421C00022000 C 04/21/17 22.0 4.30 6.80
FITB 170421C00023000 C 04/21/17 23.0 4.20 4.90
FITB 170421C00024000 C 04/21/17 24.0 3.35 3.90
FITB 170421C00025000 C 04/21/17 25.0 2.61 2.92
FITB 170421C00026000 C 04/21/17 26.0 1.87 2.02
FITB 170421C00027000 C 04/21/17 27.0 1.23 1.35
FITB 170421C00028000 C 04/21/17 28.0 0.71 0.87
FITB 170421C00029000 C 04/21/17 29.0 0.42 0.56
FITB 170421C00030000 C 04/21/17 30.0 0.19 0.34
FITB 170421C00031000 C 04/21/17 31.0 0.11 0.21
FITB 170421C00032000 C 04/21/17 32.0 0.01 0.34
FITB 170421C00033000 C 04/21/17 33.0 0.00 0.25
FITB 170421C00034000 C 04/21/17 34.0 0.00 0.06
FITB 170421C00035000 C 04/21/17 35.0 0.00 0.05
FITB 170421C00036000 C 04/21/17 36.0 0.00 0.06
FITB 170421C00037000 C 04/21/17 37.0 0.00 0.04
FITB 170421P00019000 P 04/21/17 19.0 0.00 0.11
FITB 170421P00020000 P 04/21/17 20.0 0.00 0.08
FITB 170421P00021000 P 04/21/17 21.0 0.00 0.38
FITB 170421P00022000 P 04/21/17 22.0 0.01 0.44
FITB 170421P00023000 P 04/21/17 23.0 0.06 0.48
FITB 170421P00024000 P 04/21/17 24.0 0.13 0.20
FITB 170421P00025000 P 04/21/17 25.0 0.29 0.38
FITB 170421P00026000 P 04/21/17 26.0 0.50 0.59
FITB 170421P00027000 P 04/21/17 27.0 0.86 1.00
FITB 170421P00028000 P 04/21/17 28.0 1.36 1.49
FITB 170421P00029000 P 04/21/17 29.0 1.99 2.24
FITB 170421P00030000 P 04/21/17 30.0 2.70 3.10
FITB 170421P00031000 P 04/21/17 31.0 3.50 4.10
FITB 170421P00032000 P 04/21/17 32.0 4.30 5.10
FITB 170421P00033000 P 04/21/17 33.0 5.40 6.05
FITB 170421P00034000 P 04/21/17 34.0 6.25 7.05
FITB 170421P00035000 P 04/21/17 35.0 7.30 8.10
FITB 170421P00036000 P 04/21/17 36.0 6.85 9.85
FITB 170421P00037000 P 04/21/17 37.0 9.35 10.10
FITB 170519C00012000 C 05/19/17 12.0 15.20 16.00
FITB 170519C00013000 C 05/19/17 13.0 12.50 16.25
FITB 170519C00014000 C 05/19/17 14.0 11.70 15.25
FITB 170519C00015000 C 05/19/17 15.0 10.55 14.90
FITB 170519C00016000 C 05/19/17 16.0 9.50 13.60
FITB 170519C00017000 C 05/19/17 17.0 8.55 12.00
FITB 170519C00018000 C 05/19/17 18.0 7.35 11.60
FITB 170519C00019000 C 05/19/17 19.0 8.25 8.80
FITB 170519C00020000 C 05/19/17 20.0 7.30 7.70
FITB 170519C00021000 C 05/19/17 21.0 6.25 6.80
FITB 170519C00022000 C 05/19/17 22.0 5.15 5.85
FITB 170519C00023000 C 05/19/17 23.0 4.35 4.85
FITB 170519C00024000 C 05/19/17 24.0 3.60 4.05
FITB 170519C00025000 C 05/19/17 25.0 2.87 3.05
FITB 170519C00026000 C 05/19/17 26.0 2.15 2.25
FITB 170519C00027000 C 05/19/17 27.0 1.52 1.56
FITB 170519C00028000 C 05/19/17 28.0 1.01 1.05
FITB 170519C00029000 C 05/19/17 29.0 0.64 0.75
FITB 170519C00030000 C 05/19/17 30.0 0.38 0.45
FITB 170519C00031000 C 05/19/17 31.0 0.15 0.28
FITB 170519C00032000 C 05/19/17 32.0 0.11 0.17
FITB 170519C00033000 C 05/19/17 33.0 0.01 0.13
FITB 170519C00034000 C 05/19/17 34.0 0.01 0.09
FITB 170519C00035000 C 05/19/17 35.0 0.00 0.24
FITB 170519P00012000 P 05/19/17 12.0 0.00 0.04
FITB 170519P00013000 P 05/19/17 13.0 0.00 0.07
FITB 170519P00014000 P 05/19/17 14.0 0.00 0.06
FITB 170519P00015000 P 05/19/17 15.0 0.00 0.05
FITB 170519P00016000 P 05/19/17 16.0 0.00 0.08
FITB 170519P00017000 P 05/19/17 17.0 0.00 0.06
FITB 170519P00018000 P 05/19/17 18.0 0.00 0.08
FITB 170519P00019000 P 05/19/17 19.0 0.00 0.11
FITB 170519P00020000 P 05/19/17 20.0 0.01 0.10
FITB 170519P00021000 P 05/19/17 21.0 0.01 0.48
FITB 170519P00022000 P 05/19/17 22.0 0.02 0.43
FITB 170519P00023000 P 05/19/17 23.0 0.09 0.26
FITB 170519P00024000 P 05/19/17 24.0 0.29 0.35
FITB 170519P00025000 P 05/19/17 25.0 0.48 0.54
FITB 170519P00026000 P 05/19/17 26.0 0.71 0.77
FITB 170519P00027000 P 05/19/17 27.0 1.10 1.13
FITB 170519P00028000 P 05/19/17 28.0 1.55 1.65
FITB 170519P00029000 P 05/19/17 29.0 2.16 2.54
FITB 170519P00030000 P 05/19/17 30.0 2.71 3.15
FITB 170519P00031000 P 05/19/17 31.0 3.65 4.15
FITB 170519P00032000 P 05/19/17 32.0 4.50 5.10
FITB 170519P00033000 P 05/19/17 33.0 5.40 6.10
FITB 170519P00034000 P 05/19/17 34.0 6.35 7.10
FITB 170519P00035000 P 05/19/17 35.0 7.40 8.10
FITB 170818C00016000 C 08/18/17 16.0 11.25 11.80
FITB 170818C00017000 C 08/18/17 17.0 8.60 12.55
FITB 170818C00018000 C 08/18/17 18.0 7.60 11.35
FITB 170818C00019000 C 08/18/17 19.0 6.25 10.80
FITB 170818C00020000 C 08/18/17 20.0 7.35 7.90
FITB 170818C00021000 C 08/18/17 21.0 6.40 6.95
FITB 170818C00022000 C 08/18/17 22.0 5.50 6.05
FITB 170818C00023000 C 08/18/17 23.0 4.75 5.15
FITB 170818C00024000 C 08/18/17 24.0 3.95 4.35
FITB 170818C00025000 C 08/18/17 25.0 3.25 3.55
FITB 170818C00026000 C 08/18/17 26.0 2.63 2.86
FITB 170818C00027000 C 08/18/17 27.0 2.04 2.26
FITB 170818C00028000 C 08/18/17 28.0 1.56 1.68
FITB 170818C00029000 C 08/18/17 29.0 1.16 1.28
FITB 170818C00030000 C 08/18/17 30.0 0.84 0.94
FITB 170818C00031000 C 08/18/17 31.0 0.60 0.71
FITB 170818C00032000 C 08/18/17 32.0 0.37 0.51
FITB 170818C00033000 C 08/18/17 33.0 0.23 0.39
FITB 170818C00034000 C 08/18/17 34.0 0.16 0.27
FITB 170818C00035000 C 08/18/17 35.0 0.09 0.41
FITB 170818C00036000 C 08/18/17 36.0 0.01 0.49
FITB 170818C00037000 C 08/18/17 37.0 0.00 0.41
FITB 170818P00016000 P 08/18/17 16.0 0.01 0.45
FITB 170818P00017000 P 08/18/17 17.0 0.05 0.46
FITB 170818P00018000 P 08/18/17 18.0 0.04 0.47
FITB 170818P00019000 P 08/18/17 19.0 0.02 0.49
FITB 170818P00020000 P 08/18/17 20.0 0.10 0.31
FITB 170818P00021000 P 08/18/17 21.0 0.12 0.41
FITB 170818P00022000 P 08/18/17 22.0 0.34 0.45
FITB 170818P00023000 P 08/18/17 23.0 0.53 0.61
FITB 170818P00024000 P 08/18/17 24.0 0.71 0.82
FITB 170818P00025000 P 08/18/17 25.0 0.98 1.13
FITB 170818P00026000 P 08/18/17 26.0 1.31 1.44
FITB 170818P00027000 P 08/18/17 27.0 1.73 1.86
FITB 170818P00028000 P 08/18/17 28.0 2.25 2.43
FITB 170818P00029000 P 08/18/17 29.0 2.82 2.97
FITB 170818P00030000 P 08/18/17 30.0 3.45 3.75
FITB 170818P00031000 P 08/18/17 31.0 4.20 4.45
FITB 170818P00032000 P 08/18/17 32.0 5.05 5.45
FITB 170818P00033000 P 08/18/17 33.0 5.65 6.30
FITB 170818P00034000 P 08/18/17 34.0 6.65 7.25
FITB 170818P00035000 P 08/18/17 35.0 7.60 8.20
FITB 170818P00036000 P 08/18/17 36.0 8.40 9.00
FITB 170818P00037000 P 08/18/17 37.0 9.45 10.05
FITB 180119C00003000 C 01/19/18 3.0 24.05 24.80
FITB 180119C00005000 C 01/19/18 5.0 20.10 24.80
FITB 180119C00008000 C 01/19/18 8.0 17.10 21.80
FITB 180119C00010000 C 01/19/18 10.0 17.00 18.25
FITB 180119C00013000 C 01/19/18 13.0 14.05 14.75
FITB 180119C00015000 C 01/19/18 15.0 12.00 12.80
FITB 180119C00017000 C 01/19/18 17.0 10.25 10.90
FITB 180119C00020000 C 01/19/18 20.0 7.15 8.30
FITB 180119C00022000 C 01/19/18 22.0 5.45 6.60
FITB 180119C00025000 C 01/19/18 25.0 3.45 4.20
FITB 180119C00027000 C 01/19/18 27.0 2.71 3.05
FITB 180119C00030000 C 01/19/18 30.0 1.20 1.64
FITB 180119C00035000 C 01/19/18 35.0 0.41 0.89
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.09
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.16
FITB 180119P00008000 P 01/19/18 8.0 0.00 0.35
FITB 180119P00010000 P 01/19/18 10.0 0.00 0.48
FITB 180119P00013000 P 01/19/18 13.0 0.06 0.76
FITB 180119P00015000 P 01/19/18 15.0 0.09 0.61
FITB 180119P00017000 P 01/19/18 17.0 0.19 0.71
FITB 180119P00020000 P 01/19/18 20.0 0.60 0.83
FITB 180119P00022000 P 01/19/18 22.0 0.86 1.35
FITB 180119P00025000 P 01/19/18 25.0 1.74 1.84
FITB 180119P00027000 P 01/19/18 27.0 2.57 2.68
FITB 180119P00030000 P 01/19/18 30.0 3.75 4.45
FITB 180119P00035000 P 01/19/18 35.0 7.85 9.00
FITB 190118C00003000 C 01/18/19 3.0 23.95 24.90
FITB 190118C00005000 C 01/18/19 5.0 20.15 24.80
FITB 190118C00008000 C 01/18/19 8.0 17.10 21.80
FITB 190118C00010000 C 01/18/19 10.0 15.10 19.80
FITB 190118C00013000 C 01/18/19 13.0 12.20 17.00
FITB 190118C00015000 C 01/18/19 15.0 11.75 13.40
FITB 190118C00017000 C 01/18/19 17.0 9.90 11.80
FITB 190118C00020000 C 01/18/19 20.0 7.45 9.10
FITB 190118C00022000 C 01/18/19 22.0 6.05 7.60
FITB 190118C00025000 C 01/18/19 25.0 4.30 5.75
FITB 190118C00027000 C 01/18/19 27.0 3.55 4.65
FITB 190118C00030000 C 01/18/19 30.0 2.50 3.25
FITB 190118C00032000 C 01/18/19 32.0 1.85 2.48
FITB 190118C00035000 C 01/18/19 35.0 1.13 1.79
FITB 190118C00040000 C 01/18/19 40.0 0.43 1.00
FITB 190118P00003000 P 01/18/19 3.0 0.00 0.20
FITB 190118P00005000 P 01/18/19 5.0 0.00 0.31
FITB 190118P00008000 P 01/18/19 8.0 0.03 0.69
FITB 190118P00010000 P 01/18/19 10.0 0.10 0.77
FITB 190118P00013000 P 01/18/19 13.0 0.31 0.60
FITB 190118P00015000 P 01/18/19 15.0 0.50 1.06
FITB 190118P00017000 P 01/18/19 17.0 0.71 1.33
FITB 190118P00020000 P 01/18/19 20.0 0.93 1.50
FITB 190118P00022000 P 01/18/19 22.0 1.60 2.25
FITB 190118P00025000 P 01/18/19 25.0 2.60 3.60
FITB 190118P00027000 P 01/18/19 27.0 3.35 4.55
FITB 190118P00030000 P 01/18/19 30.0 4.90 6.30
FITB 190118P00032000 P 01/18/19 32.0 6.20 7.70
FITB 190118P00035000 P 01/18/19 35.0 7.95 9.95
FITB 190118P00040000 P 01/18/19 40.0 12.60 14.25

OPRA data is delayed 15 minutes.