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 (2016-04-29)Premium Content

Five Below Inc (FIVE)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 160819C00016000 C 08/19/16 16.0 33.70 36.10
FIVE 160819C00017000 C 08/19/16 17.0 32.30 35.20
FIVE 160819C00018000 C 08/19/16 18.0 31.40 34.20
FIVE 160819C00019000 C 08/19/16 19.0 31.20 32.80
FIVE 160819C00020000 C 08/19/16 20.0 29.00 32.40
FIVE 160819C00021000 C 08/19/16 21.0 29.20 30.80
FIVE 160819C00022000 C 08/19/16 22.0 28.20 29.80
FIVE 160819C00023000 C 08/19/16 23.0 27.20 28.80
FIVE 160819C00024000 C 08/19/16 24.0 26.20 27.80
FIVE 160819C00025000 C 08/19/16 25.0 23.90 27.50
FIVE 160819C00026000 C 08/19/16 26.0 24.20 25.80
FIVE 160819C00027000 C 08/19/16 27.0 23.20 24.80
FIVE 160819C00028000 C 08/19/16 28.0 22.20 23.80
FIVE 160819C00029000 C 08/19/16 29.0 20.00 23.50
FIVE 160819C00030000 C 08/19/16 30.0 18.90 21.80
FIVE 160819C00031000 C 08/19/16 31.0 19.20 20.80
FIVE 160819C00032000 C 08/19/16 32.0 18.20 19.80
FIVE 160819C00033000 C 08/19/16 33.0 17.20 18.80
FIVE 160819C00034000 C 08/19/16 34.0 16.20 17.80
FIVE 160819C00035000 C 08/19/16 35.0 15.20 16.90
FIVE 160819C00036000 C 08/19/16 36.0 14.20 15.70
FIVE 160819C00037000 C 08/19/16 37.0 12.70 14.80
FIVE 160819C00038000 C 08/19/16 38.0 12.20 13.80
FIVE 160819C00039000 C 08/19/16 39.0 11.20 12.60
FIVE 160819C00040000 C 08/19/16 40.0 9.60 11.50
FIVE 160819C00041000 C 08/19/16 41.0 8.80 10.70
FIVE 160819C00042000 C 08/19/16 42.0 7.40 9.90
FIVE 160819C00043000 C 08/19/16 43.0 7.10 8.70
FIVE 160819C00044000 C 08/19/16 44.0 6.70 7.50
FIVE 160819C00045000 C 08/19/16 45.0 6.10 6.70
FIVE 160819C00046000 C 08/19/16 46.0 5.20 5.70
FIVE 160819C00047000 C 08/19/16 47.0 4.30 4.80
FIVE 160819C00048000 C 08/19/16 48.0 3.20 4.10
FIVE 160819C00049000 C 08/19/16 49.0 2.85 3.10
FIVE 160819C00050000 C 08/19/16 50.0 2.20 2.40
FIVE 160819C00055000 C 08/19/16 55.0 0.30 0.45
FIVE 160819C00060000 C 08/19/16 60.0 0.00 0.10
FIVE 160819C00065000 C 08/19/16 65.0 0.00 0.25
FIVE 160819C00070000 C 08/19/16 70.0 0.00 0.25
FIVE 160819C00075000 C 08/19/16 75.0 0.00 0.25
FIVE 160819P00016000 P 08/19/16 16.0 0.00 0.25
FIVE 160819P00017000 P 08/19/16 17.0 0.00 0.25
FIVE 160819P00018000 P 08/19/16 18.0 0.00 0.25
FIVE 160819P00019000 P 08/19/16 19.0 0.00 0.25
FIVE 160819P00020000 P 08/19/16 20.0 0.00 0.25
FIVE 160819P00021000 P 08/19/16 21.0 0.00 0.25
FIVE 160819P00022000 P 08/19/16 22.0 0.00 0.25
FIVE 160819P00023000 P 08/19/16 23.0 0.00 0.25
FIVE 160819P00024000 P 08/19/16 24.0 0.00 0.25
FIVE 160819P00025000 P 08/19/16 25.0 0.00 0.25
FIVE 160819P00026000 P 08/19/16 26.0 0.00 0.25
FIVE 160819P00027000 P 08/19/16 27.0 0.00 0.25
FIVE 160819P00028000 P 08/19/16 28.0 0.00 0.25
FIVE 160819P00029000 P 08/19/16 29.0 0.00 0.25
FIVE 160819P00030000 P 08/19/16 30.0 0.00 0.25
FIVE 160819P00031000 P 08/19/16 31.0 0.00 0.25
FIVE 160819P00032000 P 08/19/16 32.0 0.00 0.25
FIVE 160819P00033000 P 08/19/16 33.0 0.00 0.25
FIVE 160819P00034000 P 08/19/16 34.0 0.00 0.25
FIVE 160819P00035000 P 08/19/16 35.0 0.00 0.10
FIVE 160819P00036000 P 08/19/16 36.0 0.00 0.25
FIVE 160819P00037000 P 08/19/16 37.0 0.00 0.25
FIVE 160819P00038000 P 08/19/16 38.0 0.00 0.25
FIVE 160819P00039000 P 08/19/16 39.0 0.00 0.05
FIVE 160819P00040000 P 08/19/16 40.0 0.00 0.30
FIVE 160819P00041000 P 08/19/16 41.0 0.00 0.30
FIVE 160819P00042000 P 08/19/16 42.0 0.00 0.30
FIVE 160819P00043000 P 08/19/16 43.0 0.05 0.35
FIVE 160819P00044000 P 08/19/16 44.0 0.10 0.40
FIVE 160819P00045000 P 08/19/16 45.0 0.15 0.30
FIVE 160819P00046000 P 08/19/16 46.0 0.20 0.50
FIVE 160819P00047000 P 08/19/16 47.0 0.35 0.45
FIVE 160819P00048000 P 08/19/16 48.0 0.50 0.60
FIVE 160819P00049000 P 08/19/16 49.0 0.70 0.85
FIVE 160819P00050000 P 08/19/16 50.0 1.05 1.20
FIVE 160819P00055000 P 08/19/16 55.0 3.90 5.30
FIVE 160819P00060000 P 08/19/16 60.0 8.30 10.40
FIVE 160819P00065000 P 08/19/16 65.0 13.40 15.20
FIVE 160819P00070000 P 08/19/16 70.0 18.00 21.10
FIVE 160819P00075000 P 08/19/16 75.0 23.40 24.80
FIVE 160916C00038000 C 09/16/16 38.0 12.10 13.90
FIVE 160916C00039000 C 09/16/16 39.0 11.20 13.00
FIVE 160916C00040000 C 09/16/16 40.0 9.50 12.50
FIVE 160916C00041000 C 09/16/16 41.0 8.70 11.40
FIVE 160916C00042000 C 09/16/16 42.0 7.70 10.20
FIVE 160916C00043000 C 09/16/16 43.0 6.90 9.20
FIVE 160916C00044000 C 09/16/16 44.0 6.90 8.40
FIVE 160916C00045000 C 09/16/16 45.0 6.20 7.70
FIVE 160916C00046000 C 09/16/16 46.0 5.80 6.90
FIVE 160916C00047000 C 09/16/16 47.0 4.80 6.00
FIVE 160916C00048000 C 09/16/16 48.0 4.80 5.30
FIVE 160916C00049000 C 09/16/16 49.0 4.10 4.60
FIVE 160916C00050000 C 09/16/16 50.0 3.60 4.00
FIVE 160916C00055000 C 09/16/16 55.0 1.55 1.70
FIVE 160916C00060000 C 09/16/16 60.0 0.20 0.65
FIVE 160916C00065000 C 09/16/16 65.0 0.00 0.35
FIVE 160916C00070000 C 09/16/16 70.0 0.00 0.25
FIVE 160916P00038000 P 09/16/16 38.0 0.15 0.60
FIVE 160916P00039000 P 09/16/16 39.0 0.25 0.65
FIVE 160916P00040000 P 09/16/16 40.0 0.30 0.75
FIVE 160916P00041000 P 09/16/16 41.0 0.40 0.65
FIVE 160916P00042000 P 09/16/16 42.0 0.50 0.75
FIVE 160916P00043000 P 09/16/16 43.0 0.65 0.90
FIVE 160916P00044000 P 09/16/16 44.0 0.85 1.05
FIVE 160916P00045000 P 09/16/16 45.0 1.05 1.20
FIVE 160916P00046000 P 09/16/16 46.0 1.25 1.40
FIVE 160916P00047000 P 09/16/16 47.0 1.50 1.70
FIVE 160916P00048000 P 09/16/16 48.0 1.80 2.05
FIVE 160916P00049000 P 09/16/16 49.0 2.10 2.35
FIVE 160916P00050000 P 09/16/16 50.0 2.50 2.75
FIVE 160916P00055000 P 09/16/16 55.0 5.20 5.70
FIVE 160916P00060000 P 09/16/16 60.0 8.70 11.30
FIVE 160916P00065000 P 09/16/16 65.0 13.50 15.50
FIVE 160916P00070000 P 09/16/16 70.0 18.10 20.90
FIVE 161118C00021000 C 11/18/16 21.0 29.20 31.00
FIVE 161118C00022000 C 11/18/16 22.0 28.20 30.70
FIVE 161118C00023000 C 11/18/16 23.0 27.20 29.80
FIVE 161118C00024000 C 11/18/16 24.0 26.20 28.80
FIVE 161118C00025000 C 11/18/16 25.0 25.20 27.90
FIVE 161118C00026000 C 11/18/16 26.0 24.30 26.90
FIVE 161118C00027000 C 11/18/16 27.0 23.30 25.70
FIVE 161118C00028000 C 11/18/16 28.0 22.30 24.80
FIVE 161118C00029000 C 11/18/16 29.0 21.30 23.70
FIVE 161118C00030000 C 11/18/16 30.0 20.30 22.80
FIVE 161118C00031000 C 11/18/16 31.0 19.40 22.00
FIVE 161118C00032000 C 11/18/16 32.0 18.40 20.00
FIVE 161118C00033000 C 11/18/16 33.0 16.30 19.70
FIVE 161118C00034000 C 11/18/16 34.0 16.50 18.60
FIVE 161118C00035000 C 11/18/16 35.0 15.50 17.00
FIVE 161118C00036000 C 11/18/16 36.0 14.60 16.50
FIVE 161118C00037000 C 11/18/16 37.0 13.70 15.10
FIVE 161118C00038000 C 11/18/16 38.0 12.80 15.10
FIVE 161118C00039000 C 11/18/16 39.0 11.90 13.30
FIVE 161118C00040000 C 11/18/16 40.0 10.00 12.90
FIVE 161118C00041000 C 11/18/16 41.0 10.20 11.60
FIVE 161118C00042000 C 11/18/16 42.0 8.90 11.00
FIVE 161118C00043000 C 11/18/16 43.0 8.10 9.90
FIVE 161118C00044000 C 11/18/16 44.0 7.90 8.90
FIVE 161118C00045000 C 11/18/16 45.0 7.50 8.20
FIVE 161118C00046000 C 11/18/16 46.0 6.90 7.30
FIVE 161118C00047000 C 11/18/16 47.0 6.20 6.70
FIVE 161118C00048000 C 11/18/16 48.0 5.50 6.00
FIVE 161118C00049000 C 11/18/16 49.0 4.90 5.30
FIVE 161118C00050000 C 11/18/16 50.0 4.30 4.80
FIVE 161118C00055000 C 11/18/16 55.0 2.30 2.45
FIVE 161118C00060000 C 11/18/16 60.0 0.90 1.15
FIVE 161118C00065000 C 11/18/16 65.0 0.15 1.50
FIVE 161118C00070000 C 11/18/16 70.0 0.00 0.55
FIVE 161118C00075000 C 11/18/16 75.0 0.00 0.35
FIVE 161118P00021000 P 11/18/16 21.0 0.00 0.35
FIVE 161118P00022000 P 11/18/16 22.0 0.00 0.35
FIVE 161118P00023000 P 11/18/16 23.0 0.00 0.35
FIVE 161118P00024000 P 11/18/16 24.0 0.00 0.40
FIVE 161118P00025000 P 11/18/16 25.0 0.00 0.40
FIVE 161118P00026000 P 11/18/16 26.0 0.00 0.40
FIVE 161118P00027000 P 11/18/16 27.0 0.00 0.40
FIVE 161118P00028000 P 11/18/16 28.0 0.00 0.45
FIVE 161118P00029000 P 11/18/16 29.0 0.00 0.45
FIVE 161118P00030000 P 11/18/16 30.0 0.00 0.50
FIVE 161118P00031000 P 11/18/16 31.0 0.05 0.50
FIVE 161118P00032000 P 11/18/16 32.0 0.05 0.50
FIVE 161118P00033000 P 11/18/16 33.0 0.10 0.50
FIVE 161118P00034000 P 11/18/16 34.0 0.15 0.55
FIVE 161118P00035000 P 11/18/16 35.0 0.20 0.60
FIVE 161118P00036000 P 11/18/16 36.0 0.30 0.70
FIVE 161118P00037000 P 11/18/16 37.0 0.35 0.75
FIVE 161118P00038000 P 11/18/16 38.0 0.45 0.85
FIVE 161118P00039000 P 11/18/16 39.0 0.50 0.95
FIVE 161118P00040000 P 11/18/16 40.0 0.70 1.20
FIVE 161118P00041000 P 11/18/16 41.0 0.80 1.25
FIVE 161118P00042000 P 11/18/16 42.0 0.95 1.40
FIVE 161118P00043000 P 11/18/16 43.0 1.20 1.60
FIVE 161118P00044000 P 11/18/16 44.0 1.40 1.75
FIVE 161118P00045000 P 11/18/16 45.0 1.65 2.05
FIVE 161118P00046000 P 11/18/16 46.0 1.90 2.25
FIVE 161118P00047000 P 11/18/16 47.0 2.20 2.55
FIVE 161118P00048000 P 11/18/16 48.0 2.55 2.95
FIVE 161118P00049000 P 11/18/16 49.0 2.90 3.20
FIVE 161118P00050000 P 11/18/16 50.0 3.30 3.60
FIVE 161118P00055000 P 11/18/16 55.0 6.00 6.60
FIVE 161118P00060000 P 11/18/16 60.0 9.60 11.20
FIVE 161118P00065000 P 11/18/16 65.0 13.60 15.20
FIVE 161118P00070000 P 11/18/16 70.0 18.10 21.10
FIVE 161118P00075000 P 11/18/16 75.0 23.10 25.70
FIVE 170120C00015000 C 01/20/17 15.0 35.20 37.70
FIVE 170120C00017500 C 01/20/17 17.5 31.30 35.10
FIVE 170120C00020000 C 01/20/17 20.0 29.20 32.40
FIVE 170120C00021000 C 01/20/17 21.0 28.60 31.90
FIVE 170120C00022500 C 01/20/17 22.5 27.10 30.00
FIVE 170120C00024000 C 01/20/17 24.0 25.10 28.30
FIVE 170120C00025000 C 01/20/17 25.0 25.30 27.70
FIVE 170120C00026000 C 01/20/17 26.0 23.70 27.00
FIVE 170120C00027000 C 01/20/17 27.0 22.40 25.80
FIVE 170120C00028000 C 01/20/17 28.0 21.30 24.10
FIVE 170120C00029000 C 01/20/17 29.0 21.50 23.10
FIVE 170120C00030000 C 01/20/17 30.0 20.50 22.00
FIVE 170120C00031000 C 01/20/17 31.0 19.60 21.20
FIVE 170120C00032000 C 01/20/17 32.0 18.70 20.30
FIVE 170120C00033000 C 01/20/17 33.0 17.10 19.40
FIVE 170120C00034000 C 01/20/17 34.0 16.20 18.50
FIVE 170120C00035000 C 01/20/17 35.0 15.30 17.40
FIVE 170120C00036000 C 01/20/17 36.0 14.50 16.70
FIVE 170120C00037000 C 01/20/17 37.0 13.50 15.60
FIVE 170120C00038000 C 01/20/17 38.0 12.70 14.70
FIVE 170120C00039000 C 01/20/17 39.0 11.80 13.90
FIVE 170120C00040000 C 01/20/17 40.0 11.00 13.10
FIVE 170120C00041000 C 01/20/17 41.0 10.30 12.20
FIVE 170120C00042000 C 01/20/17 42.0 9.60 11.30
FIVE 170120C00043000 C 01/20/17 43.0 8.90 10.60
FIVE 170120C00044000 C 01/20/17 44.0 9.10 10.00
FIVE 170120C00045000 C 01/20/17 45.0 8.50 9.20
FIVE 170120C00046000 C 01/20/17 46.0 7.80 8.80
FIVE 170120C00047000 C 01/20/17 47.0 7.20 7.80
FIVE 170120C00048000 C 01/20/17 48.0 6.60 7.10
FIVE 170120C00049000 C 01/20/17 49.0 6.00 6.60
FIVE 170120C00050000 C 01/20/17 50.0 5.50 5.90
FIVE 170120C00055000 C 01/20/17 55.0 3.10 3.60
FIVE 170120C00060000 C 01/20/17 60.0 1.70 2.05
FIVE 170120C00065000 C 01/20/17 65.0 0.70 1.35
FIVE 170120P00015000 P 01/20/17 15.0 0.00 0.05
FIVE 170120P00017500 P 01/20/17 17.5 0.00 0.05
FIVE 170120P00020000 P 01/20/17 20.0 0.00 0.45
FIVE 170120P00021000 P 01/20/17 21.0 0.00 0.45
FIVE 170120P00022500 P 01/20/17 22.5 0.00 0.50
FIVE 170120P00024000 P 01/20/17 24.0 0.00 0.50
FIVE 170120P00025000 P 01/20/17 25.0 0.00 0.50
FIVE 170120P00026000 P 01/20/17 26.0 0.05 0.50
FIVE 170120P00027000 P 01/20/17 27.0 0.05 0.50
FIVE 170120P00028000 P 01/20/17 28.0 0.10 0.50
FIVE 170120P00029000 P 01/20/17 29.0 0.15 0.55
FIVE 170120P00030000 P 01/20/17 30.0 0.15 0.60
FIVE 170120P00031000 P 01/20/17 31.0 0.20 0.65
FIVE 170120P00032000 P 01/20/17 32.0 0.25 0.75
FIVE 170120P00033000 P 01/20/17 33.0 0.30 0.85
FIVE 170120P00034000 P 01/20/17 34.0 0.00 0.95
FIVE 170120P00035000 P 01/20/17 35.0 0.45 1.05
FIVE 170120P00036000 P 01/20/17 36.0 0.25 1.15
FIVE 170120P00037000 P 01/20/17 37.0 0.55 1.30
FIVE 170120P00038000 P 01/20/17 38.0 0.70 1.50
FIVE 170120P00039000 P 01/20/17 39.0 0.85 1.80
FIVE 170120P00040000 P 01/20/17 40.0 1.05 1.85
FIVE 170120P00041000 P 01/20/17 41.0 1.40 1.95
FIVE 170120P00042000 P 01/20/17 42.0 1.65 2.20
FIVE 170120P00043000 P 01/20/17 43.0 1.80 2.45
FIVE 170120P00044000 P 01/20/17 44.0 2.20 2.75
FIVE 170120P00045000 P 01/20/17 45.0 2.35 3.00
FIVE 170120P00046000 P 01/20/17 46.0 2.70 3.40
FIVE 170120P00047000 P 01/20/17 47.0 3.00 3.80
FIVE 170120P00048000 P 01/20/17 48.0 3.40 4.20
FIVE 170120P00049000 P 01/20/17 49.0 3.90 4.60
FIVE 170120P00050000 P 01/20/17 50.0 4.30 5.10
FIVE 170120P00055000 P 01/20/17 55.0 7.00 7.70
FIVE 170120P00060000 P 01/20/17 60.0 10.20 11.10
FIVE 170120P00065000 P 01/20/17 65.0 14.30 16.80
FIVE 170217C00024000 C 02/17/17 24.0 26.30 28.80
FIVE 170217C00025000 C 02/17/17 25.0 24.50 27.50
FIVE 170217C00026000 C 02/17/17 26.0 24.40 26.70
FIVE 170217C00027000 C 02/17/17 27.0 22.30 25.60
FIVE 170217C00028000 C 02/17/17 28.0 21.80 24.90
FIVE 170217C00029000 C 02/17/17 29.0 20.70 23.90
FIVE 170217C00030000 C 02/17/17 30.0 19.50 22.80
FIVE 170217C00031000 C 02/17/17 31.0 19.70 21.30
FIVE 170217C00032000 C 02/17/17 32.0 18.80 20.40
FIVE 170217C00033000 C 02/17/17 33.0 16.70 20.10
FIVE 170217C00034000 C 02/17/17 34.0 17.00 18.60
FIVE 170217C00035000 C 02/17/17 35.0 16.10 17.70
FIVE 170217C00036000 C 02/17/17 36.0 15.20 16.80
FIVE 170217C00037000 C 02/17/17 37.0 14.30 16.00
FIVE 170217C00038000 C 02/17/17 38.0 13.50 15.90
FIVE 170217C00039000 C 02/17/17 39.0 12.00 14.00
FIVE 170217C00040000 C 02/17/17 40.0 11.20 13.30
FIVE 170217C00041000 C 02/17/17 41.0 10.50 12.50
FIVE 170217C00042000 C 02/17/17 42.0 9.70 11.60
FIVE 170217C00043000 C 02/17/17 43.0 9.60 10.80
FIVE 170217C00044000 C 02/17/17 44.0 8.50 10.10
FIVE 170217C00045000 C 02/17/17 45.0 8.80 9.70
FIVE 170217C00046000 C 02/17/17 46.0 8.10 9.00
FIVE 170217C00047000 C 02/17/17 47.0 7.40 8.20
FIVE 170217C00048000 C 02/17/17 48.0 6.90 7.50
FIVE 170217C00049000 C 02/17/17 49.0 6.30 7.00
FIVE 170217C00050000 C 02/17/17 50.0 5.80 6.40
FIVE 170217C00055000 C 02/17/17 55.0 3.60 4.20
FIVE 170217C00060000 C 02/17/17 60.0 2.05 2.60
FIVE 170217C00065000 C 02/17/17 65.0 0.85 1.55
FIVE 170217C00070000 C 02/17/17 70.0 0.15 0.85
FIVE 170217P00024000 P 02/17/17 24.0 0.00 0.50
FIVE 170217P00025000 P 02/17/17 25.0 0.05 0.50
FIVE 170217P00026000 P 02/17/17 26.0 0.05 0.50
FIVE 170217P00027000 P 02/17/17 27.0 0.10 0.50
FIVE 170217P00028000 P 02/17/17 28.0 0.15 0.55
FIVE 170217P00029000 P 02/17/17 29.0 0.20 0.60
FIVE 170217P00030000 P 02/17/17 30.0 0.25 0.65
FIVE 170217P00031000 P 02/17/17 31.0 0.30 0.70
FIVE 170217P00032000 P 02/17/17 32.0 0.35 1.05
FIVE 170217P00033000 P 02/17/17 33.0 0.45 1.00
FIVE 170217P00034000 P 02/17/17 34.0 0.50 1.10
FIVE 170217P00035000 P 02/17/17 35.0 0.60 1.20
FIVE 170217P00036000 P 02/17/17 36.0 0.70 1.35
FIVE 170217P00037000 P 02/17/17 37.0 0.85 1.45
FIVE 170217P00038000 P 02/17/17 38.0 1.00 1.65
FIVE 170217P00039000 P 02/17/17 39.0 1.20 1.80
FIVE 170217P00040000 P 02/17/17 40.0 1.35 2.05
FIVE 170217P00041000 P 02/17/17 41.0 1.60 2.15
FIVE 170217P00042000 P 02/17/17 42.0 1.90 2.40
FIVE 170217P00043000 P 02/17/17 43.0 2.15 2.70
FIVE 170217P00044000 P 02/17/17 44.0 2.45 3.00
FIVE 170217P00045000 P 02/17/17 45.0 2.75 3.30
FIVE 170217P00046000 P 02/17/17 46.0 3.10 3.70
FIVE 170217P00047000 P 02/17/17 47.0 3.40 4.10
FIVE 170217P00048000 P 02/17/17 48.0 3.80 4.50
FIVE 170217P00049000 P 02/17/17 49.0 4.20 4.90
FIVE 170217P00050000 P 02/17/17 50.0 4.70 5.30
FIVE 170217P00055000 P 02/17/17 55.0 7.40 7.90
FIVE 170217P00060000 P 02/17/17 60.0 10.70 11.40
FIVE 170217P00065000 P 02/17/17 65.0 14.60 17.00
FIVE 170217P00070000 P 02/17/17 70.0 18.40 21.50
FIVE 180119C00015000 C 01/19/18 15.0 34.90 37.80
FIVE 180119C00018000 C 01/19/18 18.0 32.10 35.80
FIVE 180119C00020000 C 01/19/18 20.0 30.30 33.00
FIVE 180119C00023000 C 01/19/18 23.0 27.50 30.40
FIVE 180119C00025000 C 01/19/18 25.0 25.80 28.50
FIVE 180119C00028000 C 01/19/18 28.0 23.20 25.90
FIVE 180119C00030000 C 01/19/18 30.0 21.50 23.70
FIVE 180119C00033000 C 01/19/18 33.0 19.20 21.30
FIVE 180119C00035000 C 01/19/18 35.0 17.10 19.80
FIVE 180119C00037000 C 01/19/18 37.0 16.20 18.30
FIVE 180119C00040000 C 01/19/18 40.0 14.10 16.30
FIVE 180119C00042000 C 01/19/18 42.0 12.90 14.60
FIVE 180119C00045000 C 01/19/18 45.0 11.00 13.00
FIVE 180119C00047000 C 01/19/18 47.0 9.80 11.70
FIVE 180119C00050000 C 01/19/18 50.0 9.40 10.20
FIVE 180119C00055000 C 01/19/18 55.0 7.20 8.10
FIVE 180119C00060000 C 01/19/18 60.0 5.30 6.00
FIVE 180119C00065000 C 01/19/18 65.0 3.90 4.90
FIVE 180119C00070000 C 01/19/18 70.0 2.35 3.80
FIVE 180119P00015000 P 01/19/18 15.0 0.00 0.55
FIVE 180119P00018000 P 01/19/18 18.0 0.05 1.00
FIVE 180119P00020000 P 01/19/18 20.0 0.10 1.00
FIVE 180119P00023000 P 01/19/18 23.0 0.35 1.05
FIVE 180119P00025000 P 01/19/18 25.0 0.55 1.35
FIVE 180119P00028000 P 01/19/18 28.0 0.95 1.65
FIVE 180119P00030000 P 01/19/18 30.0 1.25 2.05
FIVE 180119P00033000 P 01/19/18 33.0 1.85 2.15
FIVE 180119P00035000 P 01/19/18 35.0 2.50 2.70
FIVE 180119P00037000 P 01/19/18 37.0 2.70 3.70
FIVE 180119P00040000 P 01/19/18 40.0 3.50 4.70
FIVE 180119P00042000 P 01/19/18 42.0 4.20 5.50
FIVE 180119P00045000 P 01/19/18 45.0 5.40 6.70
FIVE 180119P00047000 P 01/19/18 47.0 6.40 7.60
FIVE 180119P00050000 P 01/19/18 50.0 7.90 8.90
FIVE 180119P00055000 P 01/19/18 55.0 10.70 11.70
FIVE 180119P00060000 P 01/19/18 60.0 13.90 15.10
FIVE 180119P00065000 P 01/19/18 65.0 17.10 18.60
FIVE 180119P00070000 P 01/19/18 70.0 20.70 22.40

OPRA data is delayed 15 minutes.