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 (2015-01-30)Premium Content

Five Below Inc (FIVE)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 150220C00020000 C 02/20/15 20.0 13.80 15.00
FIVE 150220C00022500 C 02/20/15 22.5 10.00 12.90
FIVE 150220C00025000 C 02/20/15 25.0 8.80 9.90
FIVE 150220C00030000 C 02/20/15 30.0 4.50 5.00
FIVE 150220C00035000 C 02/20/15 35.0 1.05 1.25
FIVE 150220C00040000 C 02/20/15 40.0 0.05 0.25
FIVE 150220C00045000 C 02/20/15 45.0 0.00 0.10
FIVE 150220C00050000 C 02/20/15 50.0 0.00 0.05
FIVE 150220C00055000 C 02/20/15 55.0 0.00 0.40
FIVE 150220C00060000 C 02/20/15 60.0 0.00 0.10
FIVE 150220P00020000 P 02/20/15 20.0 0.00 0.25
FIVE 150220P00022500 P 02/20/15 22.5 0.00 0.40
FIVE 150220P00025000 P 02/20/15 25.0 0.00 0.20
FIVE 150220P00030000 P 02/20/15 30.0 0.20 0.30
FIVE 150220P00035000 P 02/20/15 35.0 1.60 1.75
FIVE 150220P00040000 P 02/20/15 40.0 5.20 6.20
FIVE 150220P00045000 P 02/20/15 45.0 10.10 11.30
FIVE 150220P00050000 P 02/20/15 50.0 15.10 16.30
FIVE 150220P00055000 P 02/20/15 55.0 19.60 21.80
FIVE 150220P00060000 P 02/20/15 60.0 24.60 26.60
FIVE 150320C00017500 C 03/20/15 17.5 15.90 17.50
FIVE 150320C00020000 C 03/20/15 20.0 12.90 15.90
FIVE 150320C00022500 C 03/20/15 22.5 10.50 13.50
FIVE 150320C00025000 C 03/20/15 25.0 8.80 10.10
FIVE 150320C00030000 C 03/20/15 30.0 4.90 5.40
FIVE 150320C00035000 C 03/20/15 35.0 1.75 1.95
FIVE 150320C00040000 C 03/20/15 40.0 0.35 0.55
FIVE 150320C00045000 C 03/20/15 45.0 0.00 0.25
FIVE 150320C00050000 C 03/20/15 50.0 0.00 0.40
FIVE 150320P00017500 P 03/20/15 17.5 0.00 0.25
FIVE 150320P00020000 P 03/20/15 20.0 0.00 0.40
FIVE 150320P00022500 P 03/20/15 22.5 0.00 0.25
FIVE 150320P00025000 P 03/20/15 25.0 0.05 0.25
FIVE 150320P00030000 P 03/20/15 30.0 0.55 0.70
FIVE 150320P00035000 P 03/20/15 35.0 2.25 2.45
FIVE 150320P00040000 P 03/20/15 40.0 5.70 6.10
FIVE 150320P00045000 P 03/20/15 45.0 10.10 11.40
FIVE 150320P00050000 P 03/20/15 50.0 15.10 16.30
FIVE 150515C00022500 C 05/15/15 22.5 11.50 12.80
FIVE 150515C00025000 C 05/15/15 25.0 9.50 10.30
FIVE 150515C00030000 C 05/15/15 30.0 5.80 6.30
FIVE 150515C00035000 C 05/15/15 35.0 2.90 3.10
FIVE 150515C00040000 C 05/15/15 40.0 1.25 1.45
FIVE 150515C00045000 C 05/15/15 45.0 0.35 0.65
FIVE 150515C00050000 C 05/15/15 50.0 0.05 0.30
FIVE 150515C00055000 C 05/15/15 55.0 0.00 0.25
FIVE 150515C00060000 C 05/15/15 60.0 0.00 0.25
FIVE 150515C00065000 C 05/15/15 65.0 0.00 0.40
FIVE 150515P00022500 P 05/15/15 22.5 0.15 0.35
FIVE 150515P00025000 P 05/15/15 25.0 0.40 0.60
FIVE 150515P00030000 P 05/15/15 30.0 1.40 1.60
FIVE 150515P00035000 P 05/15/15 35.0 3.40 3.70
FIVE 150515P00040000 P 05/15/15 40.0 6.60 7.00
FIVE 150515P00045000 P 05/15/15 45.0 10.80 11.30
FIVE 150515P00050000 P 05/15/15 50.0 15.30 16.60
FIVE 150515P00055000 P 05/15/15 55.0 20.10 21.40
FIVE 150515P00060000 P 05/15/15 60.0 25.00 26.40
FIVE 150515P00065000 P 05/15/15 65.0 30.00 31.40
FIVE 150821C00020000 C 08/21/15 20.0 13.40 16.40
FIVE 150821C00022500 C 08/21/15 22.5 11.80 13.20
FIVE 150821C00025000 C 08/21/15 25.0 10.30 10.90
FIVE 150821C00030000 C 08/21/15 30.0 6.80 7.30
FIVE 150821C00035000 C 08/21/15 35.0 4.00 4.40
FIVE 150821C00040000 C 08/21/15 40.0 2.30 2.75
FIVE 150821C00045000 C 08/21/15 45.0 1.20 1.60
FIVE 150821C00050000 C 08/21/15 50.0 0.55 0.95
FIVE 150821C00055000 C 08/21/15 55.0 0.20 0.60
FIVE 150821C00060000 C 08/21/15 60.0 0.00 0.45
FIVE 150821P00020000 P 08/21/15 20.0 0.25 0.50
FIVE 150821P00022500 P 08/21/15 22.5 0.50 0.85
FIVE 150821P00025000 P 08/21/15 25.0 0.90 1.30
FIVE 150821P00030000 P 08/21/15 30.0 2.35 2.50
FIVE 150821P00035000 P 08/21/15 35.0 4.50 4.90
FIVE 150821P00040000 P 08/21/15 40.0 7.70 8.10
FIVE 150821P00045000 P 08/21/15 45.0 11.50 12.10
FIVE 150821P00050000 P 08/21/15 50.0 15.90 16.40
FIVE 150821P00055000 P 08/21/15 55.0 20.30 22.40
FIVE 150821P00060000 P 08/21/15 60.0 24.30 27.60
FIVE 160115C00020000 C 01/15/16 20.0 13.50 17.40
FIVE 160115C00022500 C 01/15/16 22.5 13.10 13.70
FIVE 160115C00025000 C 01/15/16 25.0 11.20 11.90
FIVE 160115C00030000 C 01/15/16 30.0 7.90 8.70
FIVE 160115C00035000 C 01/15/16 35.0 5.40 6.10
FIVE 160115C00040000 C 01/15/16 40.0 3.50 4.30
FIVE 160115C00045000 C 01/15/16 45.0 2.25 2.95
FIVE 160115C00050000 C 01/15/16 50.0 1.45 2.05
FIVE 160115C00055000 C 01/15/16 55.0 0.85 1.40
FIVE 160115C00060000 C 01/15/16 60.0 0.50 1.00
FIVE 160115C00065000 C 01/15/16 65.0 0.25 0.75
FIVE 160115P00020000 P 01/15/16 20.0 0.65 1.10
FIVE 160115P00022500 P 01/15/16 22.5 1.10 1.55
FIVE 160115P00025000 P 01/15/16 25.0 1.70 2.20
FIVE 160115P00030000 P 01/15/16 30.0 3.40 4.00
FIVE 160115P00035000 P 01/15/16 35.0 5.70 6.40
FIVE 160115P00040000 P 01/15/16 40.0 8.80 9.60
FIVE 160115P00045000 P 01/15/16 45.0 12.40 13.20
FIVE 160115P00050000 P 01/15/16 50.0 16.50 17.30
FIVE 160115P00055000 P 01/15/16 55.0 21.00 21.70
FIVE 160115P00060000 P 01/15/16 60.0 25.60 26.50
FIVE 160115P00065000 P 01/15/16 65.0 30.20 31.80
FIVE 170120C00020000 C 01/20/17 20.0 15.90 17.40
FIVE 170120C00022500 C 01/20/17 22.5 14.20 15.70
FIVE 170120C00025000 C 01/20/17 25.0 12.50 14.10
FIVE 170120C00030000 C 01/20/17 30.0 9.70 11.40
FIVE 170120C00035000 C 01/20/17 35.0 7.40 9.10
FIVE 170120C00040000 C 01/20/17 40.0 5.60 7.30
FIVE 170120C00045000 C 01/20/17 45.0 4.20 5.90
FIVE 170120C00050000 C 01/20/17 50.0 3.30 4.70
FIVE 170120C00055000 C 01/20/17 55.0 2.45 3.80
FIVE 170120C00060000 C 01/20/17 60.0 1.85 3.10
FIVE 170120C00065000 C 01/20/17 65.0 1.35 2.50
FIVE 170120P00020000 P 01/20/17 20.0 1.55 2.35
FIVE 170120P00022500 P 01/20/17 22.5 2.25 3.10
FIVE 170120P00025000 P 01/20/17 25.0 3.00 4.00
FIVE 170120P00030000 P 01/20/17 30.0 5.10 6.30
FIVE 170120P00035000 P 01/20/17 35.0 7.70 9.00
FIVE 170120P00040000 P 01/20/17 40.0 10.50 12.10
FIVE 170120P00045000 P 01/20/17 45.0 14.10 15.60
FIVE 170120P00050000 P 01/20/17 50.0 17.90 19.50
FIVE 170120P00055000 P 01/20/17 55.0 22.10 23.60
FIVE 170120P00060000 P 01/20/17 60.0 26.50 27.90
FIVE 170120P00065000 P 01/20/17 65.0 31.00 32.50

OPRA data is delayed 15 minutes.