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 (2016-10-28)Premium Content

Five Below Inc (FIVE)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 170120C00015000 C 01/20/17 15.0 25.50 27.90
FIVE 170120C00017500 C 01/20/17 17.5 21.70 26.20
FIVE 170120C00020000 C 01/20/17 20.0 19.40 23.40
FIVE 170120C00021000 C 01/20/17 21.0 18.50 22.30
FIVE 170120C00022500 C 01/20/17 22.5 17.20 20.90
FIVE 170120C00024000 C 01/20/17 24.0 15.20 19.40
FIVE 170120C00025000 C 01/20/17 25.0 15.40 18.10
FIVE 170120C00026000 C 01/20/17 26.0 13.70 17.40
FIVE 170120C00027000 C 01/20/17 27.0 12.80 16.40
FIVE 170120C00028000 C 01/20/17 28.0 11.40 15.30
FIVE 170120C00029000 C 01/20/17 29.0 10.60 14.40
FIVE 170120C00030000 C 01/20/17 30.0 10.50 13.00
FIVE 170120C00031000 C 01/20/17 31.0 8.60 12.40
FIVE 170120C00032000 C 01/20/17 32.0 7.50 11.40
FIVE 170120C00033000 C 01/20/17 33.0 7.40 9.70
FIVE 170120C00034000 C 01/20/17 34.0 6.40 9.20
FIVE 170120C00035000 C 01/20/17 35.0 5.30 8.00
FIVE 170120C00036000 C 01/20/17 36.0 5.10 6.60
FIVE 170120C00037000 C 01/20/17 37.0 3.50 5.60
FIVE 170120C00038000 C 01/20/17 38.0 2.35 4.90
FIVE 170120C00039000 C 01/20/17 39.0 2.10 3.90
FIVE 170120C00040000 C 01/20/17 40.0 1.30 2.15
FIVE 170120C00041000 C 01/20/17 41.0 0.80 0.95
FIVE 170120C00042000 C 01/20/17 42.0 0.30 0.45
FIVE 170120C00043000 C 01/20/17 43.0 0.05 0.20
FIVE 170120C00044000 C 01/20/17 44.0 0.00 0.15
FIVE 170120C00045000 C 01/20/17 45.0 0.00 0.30
FIVE 170120C00046000 C 01/20/17 46.0 0.00 0.55
FIVE 170120C00047000 C 01/20/17 47.0 0.00 0.60
FIVE 170120C00048000 C 01/20/17 48.0 0.00 1.65
FIVE 170120C00049000 C 01/20/17 49.0 0.00 1.65
FIVE 170120C00050000 C 01/20/17 50.0 0.00 0.10
FIVE 170120C00055000 C 01/20/17 55.0 0.00 0.10
FIVE 170120C00060000 C 01/20/17 60.0 0.00 1.65
FIVE 170120C00065000 C 01/20/17 65.0 0.00 2.10
FIVE 170120C00070000 C 01/20/17 70.0 0.00 1.55
FIVE 170120C00075000 C 01/20/17 75.0 0.00 1.60
FIVE 170120P00015000 P 01/20/17 15.0 0.00 2.10
FIVE 170120P00017500 P 01/20/17 17.5 0.00 0.95
FIVE 170120P00020000 P 01/20/17 20.0 0.00 1.60
FIVE 170120P00021000 P 01/20/17 21.0 0.00 2.05
FIVE 170120P00022500 P 01/20/17 22.5 0.00 2.05
FIVE 170120P00024000 P 01/20/17 24.0 0.00 1.60
FIVE 170120P00025000 P 01/20/17 25.0 0.00 0.10
FIVE 170120P00026000 P 01/20/17 26.0 0.00 2.05
FIVE 170120P00027000 P 01/20/17 27.0 0.00 2.05
FIVE 170120P00028000 P 01/20/17 28.0 0.00 1.50
FIVE 170120P00029000 P 01/20/17 29.0 0.00 2.10
FIVE 170120P00030000 P 01/20/17 30.0 0.00 1.70
FIVE 170120P00031000 P 01/20/17 31.0 0.00 1.65
FIVE 170120P00032000 P 01/20/17 32.0 0.00 1.35
FIVE 170120P00033000 P 01/20/17 33.0 0.00 1.35
FIVE 170120P00034000 P 01/20/17 34.0 0.00 1.60
FIVE 170120P00035000 P 01/20/17 35.0 0.00 1.60
FIVE 170120P00036000 P 01/20/17 36.0 0.00 0.15
FIVE 170120P00037000 P 01/20/17 37.0 0.00 0.20
FIVE 170120P00038000 P 01/20/17 38.0 0.00 0.45
FIVE 170120P00039000 P 01/20/17 39.0 0.00 0.25
FIVE 170120P00040000 P 01/20/17 40.0 0.10 0.20
FIVE 170120P00041000 P 01/20/17 41.0 0.30 0.50
FIVE 170120P00042000 P 01/20/17 42.0 0.85 1.00
FIVE 170120P00043000 P 01/20/17 43.0 1.35 1.90
FIVE 170120P00044000 P 01/20/17 44.0 1.95 2.90
FIVE 170120P00045000 P 01/20/17 45.0 2.80 4.00
FIVE 170120P00046000 P 01/20/17 46.0 3.20 5.40
FIVE 170120P00047000 P 01/20/17 47.0 3.60 6.30
FIVE 170120P00048000 P 01/20/17 48.0 4.70 7.20
FIVE 170120P00049000 P 01/20/17 49.0 5.60 8.60
FIVE 170120P00050000 P 01/20/17 50.0 6.70 9.50
FIVE 170120P00055000 P 01/20/17 55.0 11.70 14.90
FIVE 170120P00060000 P 01/20/17 60.0 16.70 19.80
FIVE 170120P00065000 P 01/20/17 65.0 21.60 24.90
FIVE 170120P00070000 P 01/20/17 70.0 26.60 29.90
FIVE 170120P00075000 P 01/20/17 75.0 31.60 34.60
FIVE 170217C00021000 C 02/17/17 21.0 20.10 21.90
FIVE 170217C00022000 C 02/17/17 22.0 18.20 21.40
FIVE 170217C00023000 C 02/17/17 23.0 17.20 20.40
FIVE 170217C00024000 C 02/17/17 24.0 16.20 19.40
FIVE 170217C00025000 C 02/17/17 25.0 15.00 18.40
FIVE 170217C00026000 C 02/17/17 26.0 14.10 17.00
FIVE 170217C00027000 C 02/17/17 27.0 13.10 16.40
FIVE 170217C00028000 C 02/17/17 28.0 12.40 15.40
FIVE 170217C00029000 C 02/17/17 29.0 11.10 14.00
FIVE 170217C00030000 C 02/17/17 30.0 10.20 13.50
FIVE 170217C00031000 C 02/17/17 31.0 9.10 12.00
FIVE 170217C00032000 C 02/17/17 32.0 7.90 10.90
FIVE 170217C00033000 C 02/17/17 33.0 6.90 9.90
FIVE 170217C00034000 C 02/17/17 34.0 6.50 8.80
FIVE 170217C00035000 C 02/17/17 35.0 5.10 7.80
FIVE 170217C00036000 C 02/17/17 36.0 5.20 6.90
FIVE 170217C00037000 C 02/17/17 37.0 4.50 6.00
FIVE 170217C00038000 C 02/17/17 38.0 3.70 4.20
FIVE 170217C00039000 C 02/17/17 39.0 3.20 3.40
FIVE 170217C00040000 C 02/17/17 40.0 2.50 2.75
FIVE 170217C00041000 C 02/17/17 41.0 1.90 2.10
FIVE 170217C00042000 C 02/17/17 42.0 1.40 1.60
FIVE 170217C00043000 C 02/17/17 43.0 1.00 1.20
FIVE 170217C00044000 C 02/17/17 44.0 0.70 0.90
FIVE 170217C00045000 C 02/17/17 45.0 0.45 0.65
FIVE 170217C00046000 C 02/17/17 46.0 0.25 0.50
FIVE 170217C00047000 C 02/17/17 47.0 0.15 0.50
FIVE 170217C00048000 C 02/17/17 48.0 0.05 0.50
FIVE 170217C00049000 C 02/17/17 49.0 0.05 0.50
FIVE 170217C00050000 C 02/17/17 50.0 0.00 1.20
FIVE 170217C00055000 C 02/17/17 55.0 0.00 1.60
FIVE 170217C00060000 C 02/17/17 60.0 0.00 1.45
FIVE 170217C00065000 C 02/17/17 65.0 0.00 1.40
FIVE 170217C00070000 C 02/17/17 70.0 0.00 1.40
FIVE 170217C00075000 C 02/17/17 75.0 0.00 1.00
FIVE 170217P00021000 P 02/17/17 21.0 0.00 1.40
FIVE 170217P00022000 P 02/17/17 22.0 0.00 1.40
FIVE 170217P00023000 P 02/17/17 23.0 0.00 1.35
FIVE 170217P00024000 P 02/17/17 24.0 0.00 1.40
FIVE 170217P00025000 P 02/17/17 25.0 0.00 1.45
FIVE 170217P00026000 P 02/17/17 26.0 0.00 1.50
FIVE 170217P00027000 P 02/17/17 27.0 0.00 1.55
FIVE 170217P00028000 P 02/17/17 28.0 0.00 1.55
FIVE 170217P00029000 P 02/17/17 29.0 0.00 1.60
FIVE 170217P00030000 P 02/17/17 30.0 0.00 0.95
FIVE 170217P00031000 P 02/17/17 31.0 0.00 0.95
FIVE 170217P00032000 P 02/17/17 32.0 0.00 0.60
FIVE 170217P00033000 P 02/17/17 33.0 0.05 0.45
FIVE 170217P00034000 P 02/17/17 34.0 0.05 0.45
FIVE 170217P00035000 P 02/17/17 35.0 0.05 0.50
FIVE 170217P00036000 P 02/17/17 36.0 0.20 0.40
FIVE 170217P00037000 P 02/17/17 37.0 0.30 0.45
FIVE 170217P00038000 P 02/17/17 38.0 0.50 0.70
FIVE 170217P00039000 P 02/17/17 39.0 0.75 0.90
FIVE 170217P00040000 P 02/17/17 40.0 1.05 1.20
FIVE 170217P00041000 P 02/17/17 41.0 1.45 1.60
FIVE 170217P00042000 P 02/17/17 42.0 1.90 2.10
FIVE 170217P00043000 P 02/17/17 43.0 2.50 2.70
FIVE 170217P00044000 P 02/17/17 44.0 3.20 3.50
FIVE 170217P00045000 P 02/17/17 45.0 3.50 4.20
FIVE 170217P00046000 P 02/17/17 46.0 3.40 5.50
FIVE 170217P00047000 P 02/17/17 47.0 4.60 6.50
FIVE 170217P00048000 P 02/17/17 48.0 5.10 7.50
FIVE 170217P00049000 P 02/17/17 49.0 6.10 8.50
FIVE 170217P00050000 P 02/17/17 50.0 6.70 9.50
FIVE 170217P00055000 P 02/17/17 55.0 11.90 14.50
FIVE 170217P00060000 P 02/17/17 60.0 16.60 19.60
FIVE 170217P00065000 P 02/17/17 65.0 21.60 24.70
FIVE 170217P00070000 P 02/17/17 70.0 26.60 29.70
FIVE 170217P00075000 P 02/17/17 75.0 32.10 34.20
FIVE 170519C00021000 C 05/19/17 21.0 19.20 22.00
FIVE 170519C00022000 C 05/19/17 22.0 17.90 21.10
FIVE 170519C00023000 C 05/19/17 23.0 17.00 20.10
FIVE 170519C00024000 C 05/19/17 24.0 15.90 19.10
FIVE 170519C00025000 C 05/19/17 25.0 14.90 18.20
FIVE 170519C00026000 C 05/19/17 26.0 14.00 17.30
FIVE 170519C00027000 C 05/19/17 27.0 13.00 16.40
FIVE 170519C00028000 C 05/19/17 28.0 13.40 15.50
FIVE 170519C00029000 C 05/19/17 29.0 12.50 14.60
FIVE 170519C00030000 C 05/19/17 30.0 10.20 13.70
FIVE 170519C00031000 C 05/19/17 31.0 9.30 12.70
FIVE 170519C00032000 C 05/19/17 32.0 9.40 11.60
FIVE 170519C00033000 C 05/19/17 33.0 9.10 10.70
FIVE 170519C00034000 C 05/19/17 34.0 8.20 10.10
FIVE 170519C00035000 C 05/19/17 35.0 7.50 9.10
FIVE 170519C00036000 C 05/19/17 36.0 6.30 7.20
FIVE 170519C00037000 C 05/19/17 37.0 6.00 7.40
FIVE 170519C00038000 C 05/19/17 38.0 5.50 5.90
FIVE 170519C00039000 C 05/19/17 39.0 4.80 5.20
FIVE 170519C00040000 C 05/19/17 40.0 4.20 4.60
FIVE 170519C00041000 C 05/19/17 41.0 3.80 4.10
FIVE 170519C00042000 C 05/19/17 42.0 3.30 3.50
FIVE 170519C00043000 C 05/19/17 43.0 2.90 3.10
FIVE 170519C00044000 C 05/19/17 44.0 2.45 2.70
FIVE 170519C00045000 C 05/19/17 45.0 1.95 2.30
FIVE 170519C00046000 C 05/19/17 46.0 1.75 1.95
FIVE 170519C00047000 C 05/19/17 47.0 1.45 1.70
FIVE 170519C00048000 C 05/19/17 48.0 1.20 1.45
FIVE 170519C00049000 C 05/19/17 49.0 1.05 1.30
FIVE 170519C00050000 C 05/19/17 50.0 0.85 1.10
FIVE 170519C00055000 C 05/19/17 55.0 0.30 1.60
FIVE 170519C00060000 C 05/19/17 60.0 0.05 0.30
FIVE 170519P00021000 P 05/19/17 21.0 0.00 1.15
FIVE 170519P00022000 P 05/19/17 22.0 0.00 1.15
FIVE 170519P00023000 P 05/19/17 23.0 0.00 1.15
FIVE 170519P00024000 P 05/19/17 24.0 0.00 1.20
FIVE 170519P00025000 P 05/19/17 25.0 0.05 0.25
FIVE 170519P00026000 P 05/19/17 26.0 0.10 0.30
FIVE 170519P00027000 P 05/19/17 27.0 0.10 0.40
FIVE 170519P00028000 P 05/19/17 28.0 0.20 0.50
FIVE 170519P00029000 P 05/19/17 29.0 0.25 0.55
FIVE 170519P00030000 P 05/19/17 30.0 0.35 0.60
FIVE 170519P00031000 P 05/19/17 31.0 0.40 0.75
FIVE 170519P00032000 P 05/19/17 32.0 0.55 0.90
FIVE 170519P00033000 P 05/19/17 33.0 0.65 1.20
FIVE 170519P00034000 P 05/19/17 34.0 0.85 1.20
FIVE 170519P00035000 P 05/19/17 35.0 1.20 1.40
FIVE 170519P00036000 P 05/19/17 36.0 1.40 1.65
FIVE 170519P00037000 P 05/19/17 37.0 1.70 1.95
FIVE 170519P00038000 P 05/19/17 38.0 2.05 2.20
FIVE 170519P00039000 P 05/19/17 39.0 2.40 2.65
FIVE 170519P00040000 P 05/19/17 40.0 2.85 3.10
FIVE 170519P00041000 P 05/19/17 41.0 3.30 3.60
FIVE 170519P00042000 P 05/19/17 42.0 3.70 4.10
FIVE 170519P00043000 P 05/19/17 43.0 4.30 4.60
FIVE 170519P00044000 P 05/19/17 44.0 4.80 5.30
FIVE 170519P00045000 P 05/19/17 45.0 5.50 5.90
FIVE 170519P00046000 P 05/19/17 46.0 6.10 6.60
FIVE 170519P00047000 P 05/19/17 47.0 6.80 7.40
FIVE 170519P00048000 P 05/19/17 48.0 7.00 8.20
FIVE 170519P00049000 P 05/19/17 49.0 7.70 8.80
FIVE 170519P00050000 P 05/19/17 50.0 8.50 10.10
FIVE 170519P00055000 P 05/19/17 55.0 12.70 14.70
FIVE 170519P00060000 P 05/19/17 60.0 17.40 19.30
FIVE 170818C00022000 C 08/18/17 22.0 17.90 21.30
FIVE 170818C00023000 C 08/18/17 23.0 16.80 20.70
FIVE 170818C00024000 C 08/18/17 24.0 16.20 19.90
FIVE 170818C00025000 C 08/18/17 25.0 15.40 18.80
FIVE 170818C00026000 C 08/18/17 26.0 14.50 18.00
FIVE 170818C00027000 C 08/18/17 27.0 13.70 17.20
FIVE 170818C00028000 C 08/18/17 28.0 12.80 16.20
FIVE 170818C00029000 C 08/18/17 29.0 13.00 14.90
FIVE 170818C00030000 C 08/18/17 30.0 12.20 14.60
FIVE 170818C00031000 C 08/18/17 31.0 11.40 13.50
FIVE 170818C00032000 C 08/18/17 32.0 10.60 12.90
FIVE 170818C00033000 C 08/18/17 33.0 9.20 11.60
FIVE 170818C00034000 C 08/18/17 34.0 8.50 9.90
FIVE 170818C00035000 C 08/18/17 35.0 7.60 10.10
FIVE 170818C00036000 C 08/18/17 36.0 7.70 9.60
FIVE 170818C00037000 C 08/18/17 37.0 7.10 7.70
FIVE 170818C00038000 C 08/18/17 38.0 6.60 7.30
FIVE 170818C00039000 C 08/18/17 39.0 6.10 6.60
FIVE 170818C00040000 C 08/18/17 40.0 5.50 6.00
FIVE 170818C00041000 C 08/18/17 41.0 4.90 5.50
FIVE 170818C00042000 C 08/18/17 42.0 4.60 5.00
FIVE 170818C00043000 C 08/18/17 43.0 4.10 4.50
FIVE 170818C00044000 C 08/18/17 44.0 3.70 4.10
FIVE 170818C00045000 C 08/18/17 45.0 3.30 3.70
FIVE 170818C00046000 C 08/18/17 46.0 2.85 3.40
FIVE 170818C00047000 C 08/18/17 47.0 2.55 3.10
FIVE 170818C00048000 C 08/18/17 48.0 2.30 2.75
FIVE 170818C00049000 C 08/18/17 49.0 2.05 2.45
FIVE 170818C00050000 C 08/18/17 50.0 1.75 2.20
FIVE 170818C00055000 C 08/18/17 55.0 0.85 1.25
FIVE 170818C00060000 C 08/18/17 60.0 0.50 1.20
FIVE 170818P00022000 P 08/18/17 22.0 0.15 0.45
FIVE 170818P00023000 P 08/18/17 23.0 0.20 0.75
FIVE 170818P00024000 P 08/18/17 24.0 0.25 0.55
FIVE 170818P00025000 P 08/18/17 25.0 0.35 0.65
FIVE 170818P00026000 P 08/18/17 26.0 0.40 0.70
FIVE 170818P00027000 P 08/18/17 27.0 0.45 1.20
FIVE 170818P00028000 P 08/18/17 28.0 0.60 1.40
FIVE 170818P00029000 P 08/18/17 29.0 0.70 1.65
FIVE 170818P00030000 P 08/18/17 30.0 0.85 1.50
FIVE 170818P00031000 P 08/18/17 31.0 1.05 1.95
FIVE 170818P00032000 P 08/18/17 32.0 1.25 1.55
FIVE 170818P00033000 P 08/18/17 33.0 1.50 1.90
FIVE 170818P00034000 P 08/18/17 34.0 1.75 2.15
FIVE 170818P00035000 P 08/18/17 35.0 2.00 2.35
FIVE 170818P00036000 P 08/18/17 36.0 2.30 2.65
FIVE 170818P00037000 P 08/18/17 37.0 2.65 3.10
FIVE 170818P00038000 P 08/18/17 38.0 3.10 3.50
FIVE 170818P00039000 P 08/18/17 39.0 3.40 3.80
FIVE 170818P00040000 P 08/18/17 40.0 3.80 4.40
FIVE 170818P00041000 P 08/18/17 41.0 4.30 4.90
FIVE 170818P00042000 P 08/18/17 42.0 4.90 5.40
FIVE 170818P00043000 P 08/18/17 43.0 5.40 5.90
FIVE 170818P00044000 P 08/18/17 44.0 6.00 6.50
FIVE 170818P00045000 P 08/18/17 45.0 6.60 7.10
FIVE 170818P00046000 P 08/18/17 46.0 7.20 7.70
FIVE 170818P00047000 P 08/18/17 47.0 7.90 8.40
FIVE 170818P00048000 P 08/18/17 48.0 8.60 9.10
FIVE 170818P00049000 P 08/18/17 49.0 9.00 9.90
FIVE 170818P00050000 P 08/18/17 50.0 9.40 10.60
FIVE 170818P00055000 P 08/18/17 55.0 13.30 15.00
FIVE 170818P00060000 P 08/18/17 60.0 17.80 19.60
FIVE 180119C00015000 C 01/19/18 15.0 24.50 28.90
FIVE 180119C00018000 C 01/19/18 18.0 21.50 26.00
FIVE 180119C00020000 C 01/19/18 20.0 19.70 24.20
FIVE 180119C00023000 C 01/19/18 23.0 18.40 21.20
FIVE 180119C00025000 C 01/19/18 25.0 16.70 19.80
FIVE 180119C00028000 C 01/19/18 28.0 14.90 16.70
FIVE 180119C00030000 C 01/19/18 30.0 13.40 15.00
FIVE 180119C00033000 C 01/19/18 33.0 11.20 11.90
FIVE 180119C00035000 C 01/19/18 35.0 9.90 11.90
FIVE 180119C00037000 C 01/19/18 37.0 8.80 9.40
FIVE 180119C00040000 C 01/19/18 40.0 7.20 7.80
FIVE 180119C00042000 C 01/19/18 42.0 6.20 7.30
FIVE 180119C00045000 C 01/19/18 45.0 4.90 5.60
FIVE 180119C00047000 C 01/19/18 47.0 4.20 4.90
FIVE 180119C00050000 C 01/19/18 50.0 3.20 4.00
FIVE 180119C00055000 C 01/19/18 55.0 2.10 2.75
FIVE 180119C00060000 C 01/19/18 60.0 1.20 1.90
FIVE 180119C00065000 C 01/19/18 65.0 0.80 1.40
FIVE 180119C00070000 C 01/19/18 70.0 0.55 1.05
FIVE 180119C00075000 C 01/19/18 75.0 0.35 0.75
FIVE 180119P00015000 P 01/19/18 15.0 0.05 0.40
FIVE 180119P00018000 P 01/19/18 18.0 0.25 0.95
FIVE 180119P00020000 P 01/19/18 20.0 0.35 0.70
FIVE 180119P00023000 P 01/19/18 23.0 0.60 0.95
FIVE 180119P00025000 P 01/19/18 25.0 0.90 1.25
FIVE 180119P00028000 P 01/19/18 28.0 1.35 1.75
FIVE 180119P00030000 P 01/19/18 30.0 1.75 2.25
FIVE 180119P00033000 P 01/19/18 33.0 2.60 3.10
FIVE 180119P00035000 P 01/19/18 35.0 3.20 3.70
FIVE 180119P00037000 P 01/19/18 37.0 3.90 4.60
FIVE 180119P00040000 P 01/19/18 40.0 5.30 6.10
FIVE 180119P00042000 P 01/19/18 42.0 6.50 7.00
FIVE 180119P00045000 P 01/19/18 45.0 8.00 8.80
FIVE 180119P00047000 P 01/19/18 47.0 9.20 10.10
FIVE 180119P00050000 P 01/19/18 50.0 11.30 12.10
FIVE 180119P00055000 P 01/19/18 55.0 14.50 15.80
FIVE 180119P00060000 P 01/19/18 60.0 18.60 20.00
FIVE 180119P00065000 P 01/19/18 65.0 22.90 24.80
FIVE 180119P00070000 P 01/19/18 70.0 27.60 30.00
FIVE 180119P00075000 P 01/19/18 75.0 31.70 35.10
FIVE 190118C00020000 C 01/18/19 20.0 22.00 25.50
FIVE 190118C00023000 C 01/18/19 23.0 20.10 22.80
FIVE 190118C00025000 C 01/18/19 25.0 18.60 22.30
FIVE 190118C00028000 C 01/18/19 28.0 16.50 20.30
FIVE 190118C00030000 C 01/18/19 30.0 15.20 18.80
FIVE 190118C00033000 C 01/18/19 33.0 13.40 15.80
FIVE 190118C00035000 C 01/18/19 35.0 12.20 14.20
FIVE 190118C00037000 C 01/18/19 37.0 11.20 13.10
FIVE 190118C00040000 C 01/18/19 40.0 9.60 12.60
FIVE 190118C00042000 C 01/18/19 42.0 8.60 11.80
FIVE 190118C00045000 C 01/18/19 45.0 7.50 10.50
FIVE 190118C00047000 C 01/18/19 47.0 7.20 9.00
FIVE 190118C00050000 C 01/18/19 50.0 5.80 7.50
FIVE 190118C00055000 C 01/18/19 55.0 4.30 7.30
FIVE 190118C00060000 C 01/18/19 60.0 3.70 4.90
FIVE 190118P00020000 P 01/18/19 20.0 1.00 1.65
FIVE 190118P00023000 P 01/18/19 23.0 1.50 2.20
FIVE 190118P00025000 P 01/18/19 25.0 1.95 2.55
FIVE 190118P00028000 P 01/18/19 28.0 2.80 3.50
FIVE 190118P00030000 P 01/18/19 30.0 3.40 4.10
FIVE 190118P00033000 P 01/18/19 33.0 4.40 5.20
FIVE 190118P00035000 P 01/18/19 35.0 5.20 6.00
FIVE 190118P00037000 P 01/18/19 37.0 6.00 7.30
FIVE 190118P00040000 P 01/18/19 40.0 7.50 8.60
FIVE 190118P00042000 P 01/18/19 42.0 8.30 10.30
FIVE 190118P00045000 P 01/18/19 45.0 10.20 11.30
FIVE 190118P00047000 P 01/18/19 47.0 11.00 12.80
FIVE 190118P00050000 P 01/18/19 50.0 13.10 14.60
FIVE 190118P00055000 P 01/18/19 55.0 16.60 18.20
FIVE 190118P00060000 P 01/18/19 60.0 20.30 22.20

OPRA data is delayed 15 minutes.