$20.29 +0.07 (0.35%) Fifth Third Bancorp - NASDAQ

Nov. 26, 2014 | 04:15 PM
Last Trade: 20.29
Trade Time: Nov 26 04:15 PM Eastern Daylight Time
Change: +0.07 (0.35%)
Prev Close: 20.22
Open: 20.27
Bid: 20.28
Ask: 20.29
Options:

Call Options: FITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FITB1420L10 8.50 0.00 8.65 1.0 11.85 1.0 0.0 0
11.00 FITB1420L11 7.65 0.00 7.65 1.0 10.85 1.0 0.0 0
12.00 FITB1420L12 6.45 0.00 5.90 1.0 10.70 1.0 0.0 0
13.00 FITB1420L13 4.90 0.00 4.90 1.0 9.70 1.0 0.0 0
14.00 FITB1420L14 5.75 0.00 3.90 1.0 8.70 1.0 0.0 0
15.00 FITB1420L15 3.20 0.00 2.92 1.0 7.70 1.0 0.0 0
16.00 FITB1420L16 4.40 0.35 4.05 280.0 4.40 280.0 20.0 20
17.00 FITB1420L17 3.10 0.05 3.05 280.0 3.50 280.0 15.0 63
18.00 FITB1420L18 2.19 0.12 2.10 872.0 2.36 942.0 85.0 85
19.00 FITB1420L19 1.10 -0.03 1.15 1017.0 1.41 1155.0 10.0 1,525
20.00 FITB1420L20 0.40 -0.01 0.40 166.0 0.44 108.0 40.0 4,936
21.00 FITB1420L21 0.04 0.00 0.04 406.0 0.07 56.0 2.0 2,258
22.00 FITB1420L22 0.03 -0.03 0.01 307.0 0.06 774.0 10.0 12
23.00 FITB1420L23 0.08 0.00 0.00 0.0 0.06 646.0 0.0 0
24.00 FITB1420L24 0.04 0.00 0.00 0.0 0.03 302.0 0.0 0
25.00 FITB1420L25 0.03 0.00 0.00 0.0 0.03 330.0 0.0 0
26.00 FITB1420L26 0.03 0.00 0.00 0.0 0.03 302.0 0.0 0

Put Options: FITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 FITB1420X10 0.03 0.00 0.00 0.0 0.03 189.0 0.0 0
11.00 FITB1420X11 0.03 0.00 0.00 0.0 0.03 483.0 0.0 0
12.00 FITB1420X12 0.03 0.00 0.00 0.0 0.03 461.0 0.0 0
13.00 FITB1420X13 0.03 0.00 0.00 0.0 0.03 448.0 0.0 0
14.00 FITB1420X14 0.03 0.00 0.00 0.0 0.03 438.0 0.0 0
15.00 FITB1420X15 0.05 0.00 0.01 415.0 0.04 202.0 0.0 0
16.00 FITB1420X16 0.08 0.00 0.01 10.0 0.07 595.0 0.0 0
17.00 FITB1420X17 0.10 0.00 0.01 965.0 0.06 398.0 0.0 0
18.00 FITB1420X18 0.05 -0.05 0.01 151.0 0.07 713.0 1.0 223
19.00 FITB1420X19 0.10 0.09 0.01 370.0 0.11 1466.0 11.0 4,250
20.00 FITB1420X20 0.18 0.00 0.14 56.0 0.17 108.0 10.0 11,749
21.00 FITB1420X21 0.73 -0.02 0.76 28.0 0.95 1507.0 30.0 78
22.00 FITB1420X22 1.55 0.00 1.69 276.0 1.89 1134.0 0.0 0
23.00 FITB1420X23 2.53 0.00 2.65 179.0 2.90 325.0 0.0 0
24.00 FITB1420X24 3.40 0.00 3.50 280.0 4.05 280.0 0.0 0
25.00 FITB1420X25 4.30 0.00 4.45 280.0 5.05 280.0 0.0 0
26.00 FITB1420X26 5.25 0.00 3.35 1.0 8.15 1.0 0.0 0