$20.12 -0.18 (-0.86%) Fifth Third Bancorp - NASDAQ

Sep. 29, 2014 | 04:00 PM
Last Trade: 20.12
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.86%)
Prev Close: 20.29
Open: 20.09
Bid: 20.11
Ask: 20.12
Options:

Call Options: FITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FITB1418J12 7.75 0.00 7.90 1067.0 8.40 1079.0 0.0 0
13.00 FITB1418J13 7.00 0.00 6.90 860.0 7.30 860.0 0.0 0
14.00 FITB1418J14 6.05 0.00 5.90 632.0 6.30 847.0 0.0 0
15.00 FITB1418J15 5.05 0.00 4.95 540.0 5.30 789.0 0.0 0
16.00 FITB1418J16 4.05 0.00 3.95 726.0 4.30 722.0 0.0 0
17.00 FITB1418J17 3.05 0.00 2.95 1024.0 3.30 560.0 0.0 0
18.00 FITB1418J18 2.10 0.00 2.01 1221.0 2.34 691.0 0.0 0
19.00 FITB1418J19 1.39 0.18 1.14 1313.0 1.27 224.0 15.0 1
20.00 FITB1418J20 0.50 -0.12 0.48 144.0 0.52 144.0 102.0 1,785
21.00 FITB1418J21 0.15 0.00 0.10 282.0 0.13 237.0 250.0 2,524
22.00 FITB1418J22 0.03 0.02 0.01 692.0 0.05 910.0 4.0 510
23.00 FITB1418J23 0.13 0.00 0.01 10.0 0.12 758.0 0.0 0
24.00 FITB1418J24 0.12 0.00 0.00 0.0 0.11 854.0 0.0 0
25.00 FITB1418J25 0.11 0.00 0.00 0.0 0.09 837.0 0.0 0
26.00 FITB1418J26 0.05 0.00 0.00 0.0 0.05 622.0 0.0 0
27.00 FITB1418J27 0.03 0.00 0.00 0.0 0.03 473.0 0.0 0
28.00 FITB1418J28 0.03 0.00 0.00 0.0 0.03 473.0 0.0 0

Put Options: FITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 FITB1418V12 0.03 0.00 0.01 10.0 0.03 462.0 0.0 0
13.00 FITB1418V13 0.01 -0.02 0.01 10.0 0.03 249.0 130.0 130
14.00 FITB1418V14 0.01 -0.04 0.01 10.0 0.05 504.0 25.0 25
15.00 FITB1418V15 0.07 0.00 0.01 1.0 0.06 523.0 0.0 0
16.00 FITB1418V16 0.14 0.00 0.01 31.0 0.14 1821.0 0.0 0
17.00 FITB1418V17 0.10 0.00 0.01 680.0 0.13 963.0 0.0 0
18.00 FITB1418V18 0.06 0.03 0.03 889.0 0.17 1418.0 1.0 10
19.00 FITB1418V19 0.06 -0.01 0.12 76.0 0.15 496.0 126.0 342
20.00 FITB1418V20 0.41 0.10 0.36 178.0 0.39 144.0 39.0 891
21.00 FITB1418V21 1.02 0.14 0.97 40.0 1.10 1496.0 5.0 931
22.00 FITB1418V22 1.90 0.23 1.77 1313.0 2.04 765.0 5.0 132
23.00 FITB1418V23 3.00 0.41 2.75 1279.0 3.10 1359.0 14.0 14
24.00 FITB1418V24 3.82 0.22 3.75 1031.0 4.10 1219.0 2.0 2
25.00 FITB1418V25 4.60 0.00 4.70 261.0 5.10 241.0 0.0 0
26.00 FITB1418V26 5.50 0.00 5.70 274.0 6.15 257.0 0.0 0
27.00 FITB1418V27 6.50 0.00 6.65 301.0 7.15 231.0 0.0 0
28.00 FITB1418V28 7.30 0.00 7.45 841.0 8.15 841.0 0.0 0