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


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 160819C00008000 C 08/19/16 8.0 10.50 11.10
FITB 160819C00009000 C 08/19/16 9.0 7.80 12.00
FITB 160819C00010000 C 08/19/16 10.0 6.80 10.95
FITB 160819C00011000 C 08/19/16 11.0 5.85 9.95
FITB 160819C00012000 C 08/19/16 12.0 6.10 7.40
FITB 160819C00013000 C 08/19/16 13.0 5.75 6.05
FITB 160819C00014000 C 08/19/16 14.0 4.75 5.15
FITB 160819C00015000 C 08/19/16 15.0 3.75 4.15
FITB 160819C00016000 C 08/19/16 16.0 2.97 3.20
FITB 160819C00017000 C 08/19/16 17.0 1.99 2.04
FITB 160819C00018000 C 08/19/16 18.0 1.06 1.12
FITB 160819C00019000 C 08/19/16 19.0 0.36 0.39
FITB 160819C00020000 C 08/19/16 20.0 0.03 0.10
FITB 160819C00021000 C 08/19/16 21.0 0.00 0.06
FITB 160819C00022000 C 08/19/16 22.0 0.00 0.06
FITB 160819C00023000 C 08/19/16 23.0 0.00 0.06
FITB 160819C00024000 C 08/19/16 24.0 0.00 0.06
FITB 160819C00025000 C 08/19/16 25.0 0.00 0.06
FITB 160819C00026000 C 08/19/16 26.0 0.00 0.06
FITB 160819C00027000 C 08/19/16 27.0 0.00 0.06
FITB 160819C00028000 C 08/19/16 28.0 0.00 0.06
FITB 160819C00029000 C 08/19/16 29.0 0.00 0.06
FITB 160819C00030000 C 08/19/16 30.0 0.00 0.06
FITB 160819P00008000 P 08/19/16 8.0 0.00 0.06
FITB 160819P00009000 P 08/19/16 9.0 0.00 0.03
FITB 160819P00010000 P 08/19/16 10.0 0.00 0.06
FITB 160819P00011000 P 08/19/16 11.0 0.00 0.06
FITB 160819P00012000 P 08/19/16 12.0 0.00 0.06
FITB 160819P00013000 P 08/19/16 13.0 0.00 0.07
FITB 160819P00014000 P 08/19/16 14.0 0.00 0.07
FITB 160819P00015000 P 08/19/16 15.0 0.00 0.08
FITB 160819P00016000 P 08/19/16 16.0 0.00 0.09
FITB 160819P00017000 P 08/19/16 17.0 0.01 0.12
FITB 160819P00018000 P 08/19/16 18.0 0.10 0.15
FITB 160819P00019000 P 08/19/16 19.0 0.39 0.42
FITB 160819P00020000 P 08/19/16 20.0 1.06 1.11
FITB 160819P00021000 P 08/19/16 21.0 2.01 2.06
FITB 160819P00022000 P 08/19/16 22.0 2.99 3.25
FITB 160819P00023000 P 08/19/16 23.0 3.85 4.30
FITB 160819P00024000 P 08/19/16 24.0 4.70 5.60
FITB 160819P00025000 P 08/19/16 25.0 5.85 6.55
FITB 160819P00026000 P 08/19/16 26.0 6.65 7.50
FITB 160819P00027000 P 08/19/16 27.0 6.05 10.20
FITB 160819P00028000 P 08/19/16 28.0 7.00 11.20
FITB 160819P00029000 P 08/19/16 29.0 8.05 12.20
FITB 160819P00030000 P 08/19/16 30.0 10.65 11.85
FITB 160916C00009000 C 09/16/16 9.0 9.75 10.25
FITB 160916C00010000 C 09/16/16 10.0 8.75 9.25
FITB 160916C00011000 C 09/16/16 11.0 5.80 8.45
FITB 160916C00012000 C 09/16/16 12.0 6.75 7.35
FITB 160916C00013000 C 09/16/16 13.0 5.55 6.20
FITB 160916C00014000 C 09/16/16 14.0 4.80 5.30
FITB 160916C00015000 C 09/16/16 15.0 3.80 4.20
FITB 160916C00016000 C 09/16/16 16.0 3.00 3.25
FITB 160916C00017000 C 09/16/16 17.0 2.09 2.16
FITB 160916C00018000 C 09/16/16 18.0 1.26 1.31
FITB 160916C00019000 C 09/16/16 19.0 0.61 0.65
FITB 160916C00020000 C 09/16/16 20.0 0.20 0.25
FITB 160916C00021000 C 09/16/16 21.0 0.05 0.13
FITB 160916C00022000 C 09/16/16 22.0 0.00 0.08
FITB 160916C00023000 C 09/16/16 23.0 0.00 0.06
FITB 160916C00024000 C 09/16/16 24.0 0.00 0.05
FITB 160916C00025000 C 09/16/16 25.0 0.00 0.05
FITB 160916C00026000 C 09/16/16 26.0 0.00 0.04
FITB 160916C00027000 C 09/16/16 27.0 0.00 0.04
FITB 160916P00009000 P 09/16/16 9.0 0.00 0.06
FITB 160916P00010000 P 09/16/16 10.0 0.00 0.07
FITB 160916P00011000 P 09/16/16 11.0 0.00 0.08
FITB 160916P00012000 P 09/16/16 12.0 0.00 0.08
FITB 160916P00013000 P 09/16/16 13.0 0.00 0.09
FITB 160916P00014000 P 09/16/16 14.0 0.01 0.10
FITB 160916P00015000 P 09/16/16 15.0 0.02 0.11
FITB 160916P00016000 P 09/16/16 16.0 0.05 0.15
FITB 160916P00017000 P 09/16/16 17.0 0.13 0.21
FITB 160916P00018000 P 09/16/16 18.0 0.29 0.32
FITB 160916P00019000 P 09/16/16 19.0 0.63 0.65
FITB 160916P00020000 P 09/16/16 20.0 1.23 1.27
FITB 160916P00021000 P 09/16/16 21.0 2.05 2.14
FITB 160916P00022000 P 09/16/16 22.0 2.99 3.30
FITB 160916P00023000 P 09/16/16 23.0 3.85 4.30
FITB 160916P00024000 P 09/16/16 24.0 4.85 5.40
FITB 160916P00025000 P 09/16/16 25.0 5.60 6.60
FITB 160916P00026000 P 09/16/16 26.0 6.65 7.35
FITB 160916P00027000 P 09/16/16 27.0 7.75 8.45
FITB 161118C00008000 C 11/18/16 8.0 10.75 11.30
FITB 161118C00009000 C 11/18/16 9.0 7.95 11.95
FITB 161118C00010000 C 11/18/16 10.0 7.40 11.00
FITB 161118C00011000 C 11/18/16 11.0 5.85 10.05
FITB 161118C00012000 C 11/18/16 12.0 4.90 9.00
FITB 161118C00013000 C 11/18/16 13.0 5.75 6.25
FITB 161118C00014000 C 11/18/16 14.0 4.80 5.30
FITB 161118C00015000 C 11/18/16 15.0 3.85 4.30
FITB 161118C00016000 C 11/18/16 16.0 2.96 3.40
FITB 161118C00017000 C 11/18/16 17.0 2.23 2.43
FITB 161118C00018000 C 11/18/16 18.0 1.57 1.64
FITB 161118C00019000 C 11/18/16 19.0 0.97 1.03
FITB 161118C00020000 C 11/18/16 20.0 0.54 0.59
FITB 161118C00021000 C 11/18/16 21.0 0.27 0.30
FITB 161118C00022000 C 11/18/16 22.0 0.11 0.17
FITB 161118C00023000 C 11/18/16 23.0 0.01 0.12
FITB 161118C00024000 C 11/18/16 24.0 0.00 0.09
FITB 161118C00025000 C 11/18/16 25.0 0.00 0.09
FITB 161118C00026000 C 11/18/16 26.0 0.00 0.08
FITB 161118P00008000 P 11/18/16 8.0 0.00 0.10
FITB 161118P00009000 P 11/18/16 9.0 0.00 0.12
FITB 161118P00010000 P 11/18/16 10.0 0.01 0.13
FITB 161118P00011000 P 11/18/16 11.0 0.02 0.14
FITB 161118P00012000 P 11/18/16 12.0 0.03 0.15
FITB 161118P00013000 P 11/18/16 13.0 0.04 0.17
FITB 161118P00014000 P 11/18/16 14.0 0.07 0.21
FITB 161118P00015000 P 11/18/16 15.0 0.15 0.27
FITB 161118P00016000 P 11/18/16 16.0 0.27 0.32
FITB 161118P00017000 P 11/18/16 17.0 0.43 0.48
FITB 161118P00018000 P 11/18/16 18.0 0.70 0.75
FITB 161118P00019000 P 11/18/16 19.0 1.09 1.17
FITB 161118P00020000 P 11/18/16 20.0 1.65 1.77
FITB 161118P00021000 P 11/18/16 21.0 2.35 2.66
FITB 161118P00022000 P 11/18/16 22.0 3.10 3.65
FITB 161118P00023000 P 11/18/16 23.0 2.45 6.30
FITB 161118P00024000 P 11/18/16 24.0 3.75 7.30
FITB 161118P00025000 P 11/18/16 25.0 4.15 8.30
FITB 161118P00026000 P 11/18/16 26.0 6.80 7.45
FITB 170120C00005000 C 01/20/17 5.0 13.65 14.60
FITB 170120C00008000 C 01/20/17 8.0 8.85 13.05
FITB 170120C00009000 C 01/20/17 9.0 7.85 12.00
FITB 170120C00010000 C 01/20/17 10.0 8.75 9.25
FITB 170120C00011000 C 01/20/17 11.0 5.90 10.00
FITB 170120C00012000 C 01/20/17 12.0 4.90 9.05
FITB 170120C00013000 C 01/20/17 13.0 5.75 6.30
FITB 170120C00014000 C 01/20/17 14.0 4.85 5.35
FITB 170120C00015000 C 01/20/17 15.0 3.90 4.40
FITB 170120C00016000 C 01/20/17 16.0 3.00 3.45
FITB 170120C00017000 C 01/20/17 17.0 2.37 2.57
FITB 170120C00018000 C 01/20/17 18.0 1.69 1.86
FITB 170120C00019000 C 01/20/17 19.0 1.14 1.27
FITB 170120C00020000 C 01/20/17 20.0 0.72 0.81
FITB 170120C00021000 C 01/20/17 21.0 0.43 0.50
FITB 170120C00022000 C 01/20/17 22.0 0.11 0.36
FITB 170120C00023000 C 01/20/17 23.0 0.11 0.18
FITB 170120C00024000 C 01/20/17 24.0 0.01 0.17
FITB 170120C00025000 C 01/20/17 25.0 0.00 0.13
FITB 170120C00026000 C 01/20/17 26.0 0.00 0.11
FITB 170120C00027000 C 01/20/17 27.0 0.00 0.10
FITB 170120C00030000 C 01/20/17 30.0 0.00 0.08
FITB 170120C00035000 C 01/20/17 35.0 0.00 0.05
FITB 170120P00005000 P 01/20/17 5.0 0.00 0.14
FITB 170120P00008000 P 01/20/17 8.0 0.01 0.16
FITB 170120P00009000 P 01/20/17 9.0 0.02 0.17
FITB 170120P00010000 P 01/20/17 10.0 0.03 0.18
FITB 170120P00011000 P 01/20/17 11.0 0.05 0.20
FITB 170120P00012000 P 01/20/17 12.0 0.07 0.22
FITB 170120P00013000 P 01/20/17 13.0 0.14 0.24
FITB 170120P00014000 P 01/20/17 14.0 0.20 0.32
FITB 170120P00015000 P 01/20/17 15.0 0.28 0.36
FITB 170120P00016000 P 01/20/17 16.0 0.43 0.52
FITB 170120P00017000 P 01/20/17 17.0 0.65 0.75
FITB 170120P00018000 P 01/20/17 18.0 0.95 1.10
FITB 170120P00019000 P 01/20/17 19.0 1.39 1.55
FITB 170120P00020000 P 01/20/17 20.0 1.91 2.12
FITB 170120P00021000 P 01/20/17 21.0 2.58 2.98
FITB 170120P00022000 P 01/20/17 22.0 3.25 3.75
FITB 170120P00023000 P 01/20/17 23.0 4.15 4.70
FITB 170120P00024000 P 01/20/17 24.0 3.30 7.35
FITB 170120P00025000 P 01/20/17 25.0 6.00 6.55
FITB 170120P00026000 P 01/20/17 26.0 5.20 9.35
FITB 170120P00027000 P 01/20/17 27.0 6.20 10.35
FITB 170120P00030000 P 01/20/17 30.0 10.60 11.90
FITB 170120P00035000 P 01/20/17 35.0 15.55 16.70
FITB 170217C00008000 C 02/17/17 8.0 10.70 11.35
FITB 170217C00009000 C 02/17/17 9.0 7.85 12.00
FITB 170217C00010000 C 02/17/17 10.0 6.85 11.05
FITB 170217C00011000 C 02/17/17 11.0 5.90 10.10
FITB 170217C00012000 C 02/17/17 12.0 6.80 7.40
FITB 170217C00013000 C 02/17/17 13.0 5.80 6.35
FITB 170217C00014000 C 02/17/17 14.0 4.90 5.35
FITB 170217C00015000 C 02/17/17 15.0 3.95 4.45
FITB 170217C00016000 C 02/17/17 16.0 3.05 3.55
FITB 170217C00017000 C 02/17/17 17.0 2.30 2.66
FITB 170217C00018000 C 02/17/17 18.0 1.79 1.95
FITB 170217C00019000 C 02/17/17 19.0 1.23 1.36
FITB 170217C00020000 C 02/17/17 20.0 0.79 0.90
FITB 170217C00021000 C 02/17/17 21.0 0.49 0.59
FITB 170217C00022000 C 02/17/17 22.0 0.18 0.37
FITB 170217C00023000 C 02/17/17 23.0 0.07 0.30
FITB 170217C00024000 C 02/17/17 24.0 0.02 0.21
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 0.18
FITB 170217P00009000 P 02/17/17 9.0 0.00 0.19
FITB 170217P00010000 P 02/17/17 10.0 0.04 0.20
FITB 170217P00011000 P 02/17/17 11.0 0.06 0.22
FITB 170217P00012000 P 02/17/17 12.0 0.09 0.26
FITB 170217P00013000 P 02/17/17 13.0 0.13 0.30
FITB 170217P00014000 P 02/17/17 14.0 0.22 0.38
FITB 170217P00015000 P 02/17/17 15.0 0.28 0.46
FITB 170217P00016000 P 02/17/17 16.0 0.50 0.58
FITB 170217P00017000 P 02/17/17 17.0 0.74 0.84
FITB 170217P00018000 P 02/17/17 18.0 1.05 1.21
FITB 170217P00019000 P 02/17/17 19.0 1.48 1.66
FITB 170217P00020000 P 02/17/17 20.0 2.02 2.22
FITB 170217P00021000 P 02/17/17 21.0 2.55 3.35
FITB 170217P00022000 P 02/17/17 22.0 3.35 3.85
FITB 170217P00023000 P 02/17/17 23.0 4.20 4.75
FITB 170217P00024000 P 02/17/17 24.0 5.10 5.60
FITB 170217P00025000 P 02/17/17 25.0 4.90 8.40
FITB 170217P00026000 P 02/17/17 26.0 5.25 9.30
FITB 170217P00027000 P 02/17/17 27.0 8.00 8.50
FITB 180119C00003000 C 01/19/18 3.0 15.35 16.80
FITB 180119C00005000 C 01/19/18 5.0 11.55 16.35
FITB 180119C00008000 C 01/19/18 8.0 8.50 13.30
FITB 180119C00010000 C 01/19/18 10.0 8.15 9.45
FITB 180119C00013000 C 01/19/18 13.0 5.80 6.50
FITB 180119C00015000 C 01/19/18 15.0 4.10 5.00
FITB 180119C00017000 C 01/19/18 17.0 2.71 3.35
FITB 180119C00020000 C 01/19/18 20.0 1.55 1.78
FITB 180119C00022000 C 01/19/18 22.0 0.68 1.16
FITB 180119C00025000 C 01/19/18 25.0 0.21 0.66
FITB 180119C00027000 C 01/19/18 27.0 0.07 0.47
FITB 180119C00030000 C 01/19/18 30.0 0.02 0.32
FITB 180119C00035000 C 01/19/18 35.0 0.00 0.20
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.27
FITB 180119P00005000 P 01/19/18 5.0 0.03 0.26
FITB 180119P00008000 P 01/19/18 8.0 0.11 0.40
FITB 180119P00010000 P 01/19/18 10.0 0.21 0.52
FITB 180119P00013000 P 01/19/18 13.0 0.49 0.76
FITB 180119P00015000 P 01/19/18 15.0 0.88 1.20
FITB 180119P00017000 P 01/19/18 17.0 1.65 1.91
FITB 180119P00020000 P 01/19/18 20.0 3.10 3.45
FITB 180119P00022000 P 01/19/18 22.0 4.10 4.75
FITB 180119P00025000 P 01/19/18 25.0 6.50 7.85
FITB 180119P00027000 P 01/19/18 27.0 8.30 9.45
FITB 180119P00030000 P 01/19/18 30.0 10.05 13.25
FITB 180119P00035000 P 01/19/18 35.0 15.95 17.05

OPRA data is delayed 15 minutes.