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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FITB 170421C00019000 C 04/21/17 19.0 5.60 6.45
FITB 170421C00020000 C 04/21/17 20.0 4.60 5.40
FITB 170421C00021000 C 04/21/17 21.0 3.60 4.40
FITB 170421C00022000 C 04/21/17 22.0 2.65 3.15
FITB 170421C00023000 C 04/21/17 23.0 1.88 2.12
FITB 170421C00024000 C 04/21/17 24.0 1.13 1.26
FITB 170421C00025000 C 04/21/17 25.0 0.56 0.61
FITB 170421C00026000 C 04/21/17 26.0 0.22 0.27
FITB 170421C00027000 C 04/21/17 27.0 0.08 0.18
FITB 170421C00028000 C 04/21/17 28.0 0.03 0.05
FITB 170421C00029000 C 04/21/17 29.0 0.01 0.03
FITB 170421C00030000 C 04/21/17 30.0 0.00 0.03
FITB 170421C00031000 C 04/21/17 31.0 0.00 0.03
FITB 170421C00032000 C 04/21/17 32.0 0.00 0.08
FITB 170421C00033000 C 04/21/17 33.0 0.00 0.09
FITB 170421C00034000 C 04/21/17 34.0 0.00 0.08
FITB 170421C00035000 C 04/21/17 35.0 0.00 0.08
FITB 170421C00036000 C 04/21/17 36.0 0.00 0.08
FITB 170421C00037000 C 04/21/17 37.0 0.00 0.08
FITB 170421P00019000 P 04/21/17 19.0 0.00 0.05
FITB 170421P00020000 P 04/21/17 20.0 0.01 0.04
FITB 170421P00021000 P 04/21/17 21.0 0.02 0.07
FITB 170421P00022000 P 04/21/17 22.0 0.05 0.12
FITB 170421P00023000 P 04/21/17 23.0 0.18 0.22
FITB 170421P00024000 P 04/21/17 24.0 0.37 0.42
FITB 170421P00025000 P 04/21/17 25.0 0.80 0.87
FITB 170421P00026000 P 04/21/17 26.0 1.41 1.63
FITB 170421P00027000 P 04/21/17 27.0 1.88 2.59
FITB 170421P00028000 P 04/21/17 28.0 2.92 3.65
FITB 170421P00029000 P 04/21/17 29.0 3.75 4.65
FITB 170421P00030000 P 04/21/17 30.0 4.75 5.50
FITB 170421P00031000 P 04/21/17 31.0 5.75 6.50
FITB 170421P00032000 P 04/21/17 32.0 6.75 7.50
FITB 170421P00033000 P 04/21/17 33.0 7.80 8.50
FITB 170421P00034000 P 04/21/17 34.0 8.75 9.50
FITB 170421P00035000 P 04/21/17 35.0 9.75 10.50
FITB 170421P00036000 P 04/21/17 36.0 10.80 11.60
FITB 170421P00037000 P 04/21/17 37.0 11.75 12.65
FITB 170519C00012000 C 05/19/17 12.0 12.60 13.60
FITB 170519C00013000 C 05/19/17 13.0 11.50 12.60
FITB 170519C00014000 C 05/19/17 14.0 10.55 11.60
FITB 170519C00015000 C 05/19/17 15.0 9.65 10.55
FITB 170519C00016000 C 05/19/17 16.0 8.65 9.60
FITB 170519C00017000 C 05/19/17 17.0 7.60 8.55
FITB 170519C00018000 C 05/19/17 18.0 6.60 7.55
FITB 170519C00019000 C 05/19/17 19.0 5.60 6.60
FITB 170519C00020000 C 05/19/17 20.0 4.65 5.40
FITB 170519C00021000 C 05/19/17 21.0 3.60 4.45
FITB 170519C00022000 C 05/19/17 22.0 2.82 3.50
FITB 170519C00023000 C 05/19/17 23.0 2.02 2.30
FITB 170519C00024000 C 05/19/17 24.0 1.41 1.54
FITB 170519C00025000 C 05/19/17 25.0 0.89 0.97
FITB 170519C00026000 C 05/19/17 26.0 0.50 0.57
FITB 170519C00027000 C 05/19/17 27.0 0.27 0.31
FITB 170519C00028000 C 05/19/17 28.0 0.13 0.19
FITB 170519C00029000 C 05/19/17 29.0 0.06 0.09
FITB 170519C00030000 C 05/19/17 30.0 0.03 0.05
FITB 170519C00031000 C 05/19/17 31.0 0.01 0.03
FITB 170519C00032000 C 05/19/17 32.0 0.00 0.03
FITB 170519C00033000 C 05/19/17 33.0 0.00 0.03
FITB 170519C00034000 C 05/19/17 34.0 0.00 0.03
FITB 170519C00035000 C 05/19/17 35.0 0.00 0.08
FITB 170519P00012000 P 05/19/17 12.0 0.00 0.09
FITB 170519P00013000 P 05/19/17 13.0 0.00 0.03
FITB 170519P00014000 P 05/19/17 14.0 0.00 0.03
FITB 170519P00015000 P 05/19/17 15.0 0.00 0.04
FITB 170519P00016000 P 05/19/17 16.0 0.01 0.04
FITB 170519P00017000 P 05/19/17 17.0 0.01 0.05
FITB 170519P00018000 P 05/19/17 18.0 0.01 0.08
FITB 170519P00019000 P 05/19/17 19.0 0.05 0.11
FITB 170519P00020000 P 05/19/17 20.0 0.08 0.16
FITB 170519P00021000 P 05/19/17 21.0 0.12 0.24
FITB 170519P00022000 P 05/19/17 22.0 0.22 0.29
FITB 170519P00023000 P 05/19/17 23.0 0.39 0.46
FITB 170519P00024000 P 05/19/17 24.0 0.66 0.73
FITB 170519P00025000 P 05/19/17 25.0 1.14 1.17
FITB 170519P00026000 P 05/19/17 26.0 1.70 1.77
FITB 170519P00027000 P 05/19/17 27.0 2.44 2.76
FITB 170519P00028000 P 05/19/17 28.0 3.25 3.60
FITB 170519P00029000 P 05/19/17 29.0 3.95 4.55
FITB 170519P00030000 P 05/19/17 30.0 4.75 5.55
FITB 170519P00031000 P 05/19/17 31.0 5.75 6.50
FITB 170519P00032000 P 05/19/17 32.0 6.75 7.50
FITB 170519P00033000 P 05/19/17 33.0 7.75 8.50
FITB 170519P00034000 P 05/19/17 34.0 8.75 9.65
FITB 170519P00035000 P 05/19/17 35.0 9.75 10.50
FITB 170818C00016000 C 08/18/17 16.0 8.60 9.20
FITB 170818C00017000 C 08/18/17 17.0 7.45 8.60
FITB 170818C00018000 C 08/18/17 18.0 6.65 7.50
FITB 170818C00019000 C 08/18/17 19.0 5.75 6.30
FITB 170818C00020000 C 08/18/17 20.0 4.80 5.45
FITB 170818C00021000 C 08/18/17 21.0 4.10 4.35
FITB 170818C00022000 C 08/18/17 22.0 3.30 3.50
FITB 170818C00023000 C 08/18/17 23.0 2.70 2.79
FITB 170818C00024000 C 08/18/17 24.0 2.06 2.12
FITB 170818C00025000 C 08/18/17 25.0 1.53 1.58
FITB 170818C00026000 C 08/18/17 26.0 1.09 1.16
FITB 170818C00027000 C 08/18/17 27.0 0.75 0.85
FITB 170818C00028000 C 08/18/17 28.0 0.50 0.58
FITB 170818C00029000 C 08/18/17 29.0 0.30 0.37
FITB 170818C00030000 C 08/18/17 30.0 0.19 0.25
FITB 170818C00031000 C 08/18/17 31.0 0.11 0.31
FITB 170818C00032000 C 08/18/17 32.0 0.06 0.16
FITB 170818C00033000 C 08/18/17 33.0 0.04 0.08
FITB 170818C00034000 C 08/18/17 34.0 0.01 0.05
FITB 170818C00035000 C 08/18/17 35.0 0.01 0.03
FITB 170818C00036000 C 08/18/17 36.0 0.00 0.03
FITB 170818C00037000 C 08/18/17 37.0 0.00 0.03
FITB 170818P00016000 P 08/18/17 16.0 0.07 0.19
FITB 170818P00017000 P 08/18/17 17.0 0.11 0.25
FITB 170818P00018000 P 08/18/17 18.0 0.16 0.29
FITB 170818P00019000 P 08/18/17 19.0 0.22 0.29
FITB 170818P00020000 P 08/18/17 20.0 0.31 0.38
FITB 170818P00021000 P 08/18/17 21.0 0.47 0.57
FITB 170818P00022000 P 08/18/17 22.0 0.67 0.72
FITB 170818P00023000 P 08/18/17 23.0 0.94 1.00
FITB 170818P00024000 P 08/18/17 24.0 1.32 1.37
FITB 170818P00025000 P 08/18/17 25.0 1.78 1.84
FITB 170818P00026000 P 08/18/17 26.0 2.35 2.41
FITB 170818P00027000 P 08/18/17 27.0 3.00 3.15
FITB 170818P00028000 P 08/18/17 28.0 3.55 3.90
FITB 170818P00029000 P 08/18/17 29.0 4.55 4.75
FITB 170818P00030000 P 08/18/17 30.0 5.20 5.75
FITB 170818P00031000 P 08/18/17 31.0 5.90 6.75
FITB 170818P00032000 P 08/18/17 32.0 6.85 7.65
FITB 170818P00033000 P 08/18/17 33.0 7.85 8.65
FITB 170818P00034000 P 08/18/17 34.0 8.75 9.60
FITB 170818P00035000 P 08/18/17 35.0 9.85 10.60
FITB 170818P00036000 P 08/18/17 36.0 10.80 11.60
FITB 170818P00037000 P 08/18/17 37.0 11.95 12.55
FITB 171117C00016000 C 11/17/17 16.0 8.70 9.50
FITB 171117C00017000 C 11/17/17 17.0 7.65 8.40
FITB 171117C00018000 C 11/17/17 18.0 6.80 7.45
FITB 171117C00019000 C 11/17/17 19.0 5.95 6.60
FITB 171117C00020000 C 11/17/17 20.0 5.15 5.75
FITB 171117C00021000 C 11/17/17 21.0 4.20 4.70
FITB 171117C00022000 C 11/17/17 22.0 3.75 4.15
FITB 171117C00023000 C 11/17/17 23.0 3.05 3.30
FITB 171117C00024000 C 11/17/17 24.0 2.48 2.63
FITB 171117C00025000 C 11/17/17 25.0 1.99 2.15
FITB 171117C00026000 C 11/17/17 26.0 1.53 1.68
FITB 171117C00027000 C 11/17/17 27.0 1.17 1.31
FITB 171117C00028000 C 11/17/17 28.0 0.88 0.99
FITB 171117C00029000 C 11/17/17 29.0 0.66 0.76
FITB 171117C00030000 C 11/17/17 30.0 0.49 0.57
FITB 171117C00031000 C 11/17/17 31.0 0.31 0.46
FITB 171117C00032000 C 11/17/17 32.0 0.20 0.33
FITB 171117C00033000 C 11/17/17 33.0 0.15 0.30
FITB 171117C00034000 C 11/17/17 34.0 0.08 0.37
FITB 171117C00035000 C 11/17/17 35.0 0.07 0.23
FITB 171117C00036000 C 11/17/17 36.0 0.03 0.24
FITB 171117C00037000 C 11/17/17 37.0 0.01 0.27
FITB 171117P00016000 P 11/17/17 16.0 0.16 0.44
FITB 171117P00017000 P 11/17/17 17.0 0.22 0.51
FITB 171117P00018000 P 11/17/17 18.0 0.37 0.54
FITB 171117P00019000 P 11/17/17 19.0 0.48 0.58
FITB 171117P00020000 P 11/17/17 20.0 0.63 0.73
FITB 171117P00021000 P 11/17/17 21.0 0.83 0.95
FITB 171117P00022000 P 11/17/17 22.0 1.08 1.17
FITB 171117P00023000 P 11/17/17 23.0 1.40 1.55
FITB 171117P00024000 P 11/17/17 24.0 1.80 2.00
FITB 171117P00025000 P 11/17/17 25.0 2.28 2.40
FITB 171117P00026000 P 11/17/17 26.0 2.85 2.99
FITB 171117P00027000 P 11/17/17 27.0 3.45 3.60
FITB 171117P00028000 P 11/17/17 28.0 4.15 4.45
FITB 171117P00029000 P 11/17/17 29.0 4.85 5.25
FITB 171117P00030000 P 11/17/17 30.0 5.50 6.20
FITB 171117P00031000 P 11/17/17 31.0 6.40 6.90
FITB 171117P00032000 P 11/17/17 32.0 7.00 7.95
FITB 171117P00033000 P 11/17/17 33.0 8.10 8.75
FITB 171117P00034000 P 11/17/17 34.0 9.05 9.75
FITB 171117P00035000 P 11/17/17 35.0 10.00 10.75
FITB 171117P00036000 P 11/17/17 36.0 10.95 11.65
FITB 171117P00037000 P 11/17/17 37.0 11.80 12.70
FITB 180119C00003000 C 01/19/18 3.0 21.55 22.45
FITB 180119C00005000 C 01/19/18 5.0 19.45 20.65
FITB 180119C00008000 C 01/19/18 8.0 16.55 17.70
FITB 180119C00010000 C 01/19/18 10.0 14.60 15.45
FITB 180119C00013000 C 01/19/18 13.0 11.55 12.45
FITB 180119C00015000 C 01/19/18 15.0 9.55 10.55
FITB 180119C00017000 C 01/19/18 17.0 7.75 8.55
FITB 180119C00020000 C 01/19/18 20.0 5.25 5.90
FITB 180119C00022000 C 01/19/18 22.0 3.90 4.10
FITB 180119C00025000 C 01/19/18 25.0 2.12 2.35
FITB 180119C00027000 C 01/19/18 27.0 1.42 1.52
FITB 180119C00030000 C 01/19/18 30.0 0.57 0.82
FITB 180119C00035000 C 01/19/18 35.0 0.08 0.28
FITB 180119P00003000 P 01/19/18 3.0 0.00 0.18
FITB 180119P00005000 P 01/19/18 5.0 0.00 0.20
FITB 180119P00008000 P 01/19/18 8.0 0.01 0.25
FITB 180119P00010000 P 01/19/18 10.0 0.04 0.27
FITB 180119P00013000 P 01/19/18 13.0 0.11 0.35
FITB 180119P00015000 P 01/19/18 15.0 0.20 0.44
FITB 180119P00017000 P 01/19/18 17.0 0.38 0.53
FITB 180119P00020000 P 01/19/18 20.0 0.87 0.92
FITB 180119P00022000 P 01/19/18 22.0 1.38 1.46
FITB 180119P00025000 P 01/19/18 25.0 2.61 2.69
FITB 180119P00027000 P 01/19/18 27.0 3.75 3.90
FITB 180119P00030000 P 01/19/18 30.0 5.70 6.35
FITB 180119P00035000 P 01/19/18 35.0 10.00 10.80
FITB 190118C00003000 C 01/18/19 3.0 21.55 22.40
FITB 190118C00005000 C 01/18/19 5.0 19.40 20.65
FITB 190118C00008000 C 01/18/19 8.0 16.40 17.65
FITB 190118C00010000 C 01/18/19 10.0 14.40 15.60
FITB 190118C00013000 C 01/18/19 13.0 10.90 12.70
FITB 190118C00015000 C 01/18/19 15.0 9.70 10.70
FITB 190118C00017000 C 01/18/19 17.0 8.10 9.00
FITB 190118C00020000 C 01/18/19 20.0 5.80 6.85
FITB 190118C00022000 C 01/18/19 22.0 4.70 5.55
FITB 190118C00025000 C 01/18/19 25.0 3.10 3.90
FITB 190118C00027000 C 01/18/19 27.0 2.27 2.97
FITB 190118C00030000 C 01/18/19 30.0 1.39 1.99
FITB 190118C00032000 C 01/18/19 32.0 0.95 1.50
FITB 190118C00035000 C 01/18/19 35.0 0.57 0.97
FITB 190118C00040000 C 01/18/19 40.0 0.14 0.60
FITB 190118P00003000 P 01/18/19 3.0 0.01 0.43
FITB 190118P00005000 P 01/18/19 5.0 0.02 0.47
FITB 190118P00008000 P 01/18/19 8.0 0.11 0.57
FITB 190118P00010000 P 01/18/19 10.0 0.19 0.65
FITB 190118P00013000 P 01/18/19 13.0 0.40 0.70
FITB 190118P00015000 P 01/18/19 15.0 0.60 1.12
FITB 190118P00017000 P 01/18/19 17.0 1.04 1.24
FITB 190118P00020000 P 01/18/19 20.0 1.71 2.08
FITB 190118P00022000 P 01/18/19 22.0 2.29 2.80
FITB 190118P00025000 P 01/18/19 25.0 3.45 4.05
FITB 190118P00027000 P 01/18/19 27.0 4.50 5.20
FITB 190118P00030000 P 01/18/19 30.0 6.40 7.40
FITB 190118P00032000 P 01/18/19 32.0 7.90 8.90
FITB 190118P00035000 P 01/18/19 35.0 10.35 11.35
FITB 190118P00040000 P 01/18/19 40.0 14.95 15.85

OPRA data is delayed 15 minutes.