$20.57 +0.04 (0.20%) Fifth Third Bancorp - NASDAQ

Sep. 16, 2014 | 04:15 PM
Last Trade: 20.57
Trade Time: Sep 16 04:15 PM Eastern Daylight Time
Change: +0.04 (0.20%)
Prev Close: 20.53
Open: 20.48
Bid: 20.56
Ask: 20.57
Options:

Call Options: FITB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FITB1420I13 6.80 -0.35 7.35 690.0 7.80 655.0 20.0 20
14.00 FITB1420I14 6.35 0.00 6.35 153.0 6.85 137.0 0.0 0
15.00 FITB1420I15 5.35 0.00 5.35 153.0 5.85 137.0 0.0 0
16.00 FITB1420I16 4.75 0.35 4.40 943.0 4.85 1080.0 150.0 150
17.00 FITB1420I17 3.55 0.15 3.35 813.0 3.80 852.0 34.0 58
18.00 FITB1420I18 2.10 -0.38 2.41 844.0 2.73 1078.0 5.0 273
19.00 FITB1420I19 1.63 -0.06 1.49 833.0 1.74 1038.0 4.0 556
20.00 FITB1420I20 0.60 0.02 0.57 348.0 0.70 755.0 4.0 2,991
21.00 FITB1420I21 0.04 0.00 0.02 57.0 0.06 295.0 3.0 2,191
22.00 FITB1420I22 0.02 0.01 0.01 1.0 0.02 156.0 2.0 834
23.00 FITB1420I23 0.05 0.00 0.01 768.0 0.03 89.0 0.0 0
24.00 FITB1420I24 0.03 0.00 0.01 1.0 0.03 114.0 0.0 0
25.00 FITB1420I25 0.03 0.00 0.00 0.0 0.03 70.0 0.0 0
26.00 FITB1420I26 0.03 0.00 0.00 0.0 0.03 83.0 0.0 0
27.00 FITB1420I27 0.03 0.00 0.00 0.0 0.03 69.0 0.0 0
28.00 FITB1420I28 0.03 0.00 0.00 0.0 0.03 79.0 0.0 0
29.00 FITB1420I29 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0

Put Options: FITB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FITB1420U13 0.03 0.00 0.00 0.0 0.03 91.0 0.0 0
14.00 FITB1420U14 0.03 0.00 0.01 10.0 0.03 91.0 0.0 0
15.00 FITB1420U15 0.03 0.00 0.01 10.0 0.03 108.0 0.0 0
16.00 FITB1420U16 0.06 0.03 0.01 17.0 0.03 108.0 10.0 10
17.00 FITB1420U17 0.09 0.05 0.01 10.0 0.03 77.0 2.0 12
18.00 FITB1420U18 0.05 -0.01 0.01 230.0 0.04 162.0 10.0 187
19.00 FITB1420U19 0.14 0.08 0.01 100.0 0.06 390.0 15.0 334
20.00 FITB1420U20 0.05 0.00 0.01 256.0 0.09 639.0 21.0 710
21.00 FITB1420U21 0.45 -0.04 0.38 1436.0 0.53 655.0 15.0 728
22.00 FITB1420U22 1.28 0.00 1.21 1042.0 1.50 563.0 94.0 668
23.00 FITB1420U23 2.40 0.19 2.23 183.0 2.52 163.0 1.0 1
24.00 FITB1420U24 3.20 0.00 3.15 162.0 3.55 148.0 0.0 0
25.00 FITB1420U25 4.20 0.00 3.95 589.0 4.55 519.0 0.0 0
26.00 FITB1420U26 6.10 0.90 5.25 490.0 5.55 134.0 10.0 10
27.00 FITB1420U27 7.10 0.90 6.25 552.0 6.65 690.0 10.0 10
28.00 FITB1420U28 8.10 0.90 7.15 1.0 7.55 150.0 10.0 10
29.00 FITB1420U29 9.10 1.20 8.10 1.0 8.55 150.0 10.0 10