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 (2017-04-28)Premium Content

Five Below Inc (FIVE)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 170616C00036000 C 06/16/17 36.0 16.20 16.90
FIVE 170616C00037000 C 06/16/17 37.0 15.40 15.90
FIVE 170616C00038000 C 06/16/17 38.0 14.30 15.10
FIVE 170616C00039000 C 06/16/17 39.0 13.50 14.00
FIVE 170616C00040000 C 06/16/17 40.0 12.50 12.90
FIVE 170616C00041000 C 06/16/17 41.0 11.50 12.00
FIVE 170616C00042000 C 06/16/17 42.0 10.40 11.00
FIVE 170616C00043000 C 06/16/17 43.0 9.60 10.00
FIVE 170616C00044000 C 06/16/17 44.0 8.60 9.10
FIVE 170616C00045000 C 06/16/17 45.0 7.70 8.30
FIVE 170616C00046000 C 06/16/17 46.0 6.90 7.30
FIVE 170616C00047000 C 06/16/17 47.0 6.00 6.40
FIVE 170616C00048000 C 06/16/17 48.0 5.30 5.60
FIVE 170616C00049000 C 06/16/17 49.0 4.50 4.90
FIVE 170616C00050000 C 06/16/17 50.0 3.90 4.10
FIVE 170616C00055000 C 06/16/17 55.0 1.35 1.55
FIVE 170616C00060000 C 06/16/17 60.0 0.35 0.45
FIVE 170616C00065000 C 06/16/17 65.0 0.00 0.10
FIVE 170616C00070000 C 06/16/17 70.0 0.00 0.10
FIVE 170616P00036000 P 06/16/17 36.0 0.00 0.10
FIVE 170616P00037000 P 06/16/17 37.0 0.00 0.05
FIVE 170616P00038000 P 06/16/17 38.0 0.00 0.10
FIVE 170616P00039000 P 06/16/17 39.0 0.00 0.10
FIVE 170616P00040000 P 06/16/17 40.0 0.00 0.10
FIVE 170616P00041000 P 06/16/17 41.0 0.00 0.10
FIVE 170616P00042000 P 06/16/17 42.0 0.05 0.20
FIVE 170616P00043000 P 06/16/17 43.0 0.10 0.25
FIVE 170616P00044000 P 06/16/17 44.0 0.15 0.40
FIVE 170616P00045000 P 06/16/17 45.0 0.25 0.40
FIVE 170616P00046000 P 06/16/17 46.0 0.35 0.55
FIVE 170616P00047000 P 06/16/17 47.0 0.50 0.70
FIVE 170616P00048000 P 06/16/17 48.0 0.70 0.90
FIVE 170616P00049000 P 06/16/17 49.0 0.95 1.20
FIVE 170616P00050000 P 06/16/17 50.0 1.25 1.40
FIVE 170616P00055000 P 06/16/17 55.0 3.70 4.00
FIVE 170616P00060000 P 06/16/17 60.0 7.50 7.90
FIVE 170616P00065000 P 06/16/17 65.0 12.20 12.70
FIVE 170616P00070000 P 06/16/17 70.0 17.10 18.00
FIVE 170721C00040000 C 07/21/17 40.0 12.50 13.10
FIVE 170721C00045000 C 07/21/17 45.0 8.20 8.50
FIVE 170721C00050000 C 07/21/17 50.0 4.50 4.80
FIVE 170721C00055000 C 07/21/17 55.0 2.10 2.25
FIVE 170721C00060000 C 07/21/17 60.0 0.70 0.85
FIVE 170721C00065000 C 07/21/17 65.0 0.15 0.30
FIVE 170721C00070000 C 07/21/17 70.0 0.00 0.15
FIVE 170721C00075000 C 07/21/17 75.0 0.00 0.10
FIVE 170721C00080000 C 07/21/17 80.0 0.00 0.30
FIVE 170721P00040000 P 07/21/17 40.0 0.10 0.25
FIVE 170721P00045000 P 07/21/17 45.0 0.55 0.75
FIVE 170721P00050000 P 07/21/17 50.0 1.80 2.05
FIVE 170721P00055000 P 07/21/17 55.0 4.30 4.60
FIVE 170721P00060000 P 07/21/17 60.0 7.90 8.30
FIVE 170721P00065000 P 07/21/17 65.0 12.30 12.80
FIVE 170721P00070000 P 07/21/17 70.0 17.20 17.60
FIVE 170721P00075000 P 07/21/17 75.0 22.20 22.60
FIVE 170721P00080000 P 07/21/17 80.0 26.20 28.10
FIVE 170818C00022000 C 08/18/17 22.0 29.90 33.00
FIVE 170818C00023000 C 08/18/17 23.0 28.50 30.50
FIVE 170818C00024000 C 08/18/17 24.0 28.10 29.30
FIVE 170818C00025000 C 08/18/17 25.0 25.50 30.00
FIVE 170818C00026000 C 08/18/17 26.0 26.20 27.20
FIVE 170818C00027000 C 08/18/17 27.0 24.90 26.80
FIVE 170818C00028000 C 08/18/17 28.0 22.30 26.70
FIVE 170818C00029000 C 08/18/17 29.0 21.30 25.80
FIVE 170818C00030000 C 08/18/17 30.0 21.90 24.10
FIVE 170818C00031000 C 08/18/17 31.0 21.30 22.00
FIVE 170818C00032000 C 08/18/17 32.0 20.30 21.00
FIVE 170818C00033000 C 08/18/17 33.0 19.40 20.00
FIVE 170818C00034000 C 08/18/17 34.0 18.50 19.00
FIVE 170818C00035000 C 08/18/17 35.0 17.40 18.10
FIVE 170818C00036000 C 08/18/17 36.0 16.50 17.10
FIVE 170818C00037000 C 08/18/17 37.0 15.50 16.30
FIVE 170818C00038000 C 08/18/17 38.0 14.60 15.20
FIVE 170818C00039000 C 08/18/17 39.0 13.70 14.30
FIVE 170818C00040000 C 08/18/17 40.0 12.80 13.40
FIVE 170818C00041000 C 08/18/17 41.0 11.80 12.40
FIVE 170818C00042000 C 08/18/17 42.0 11.00 11.50
FIVE 170818C00043000 C 08/18/17 43.0 10.10 10.50
FIVE 170818C00044000 C 08/18/17 44.0 9.40 9.70
FIVE 170818C00045000 C 08/18/17 45.0 8.50 8.90
FIVE 170818C00046000 C 08/18/17 46.0 7.70 8.10
FIVE 170818C00047000 C 08/18/17 47.0 7.00 7.30
FIVE 170818C00048000 C 08/18/17 48.0 6.30 6.60
FIVE 170818C00049000 C 08/18/17 49.0 5.60 5.90
FIVE 170818C00050000 C 08/18/17 50.0 4.90 5.30
FIVE 170818C00055000 C 08/18/17 55.0 2.40 2.70
FIVE 170818C00060000 C 08/18/17 60.0 1.00 1.20
FIVE 170818C00065000 C 08/18/17 65.0 0.35 0.50
FIVE 170818C00070000 C 08/18/17 70.0 0.10 0.20
FIVE 170818C00075000 C 08/18/17 75.0 0.00 0.10
FIVE 170818P00022000 P 08/18/17 22.0 0.00 0.05
FIVE 170818P00023000 P 08/18/17 23.0 0.00 0.05
FIVE 170818P00024000 P 08/18/17 24.0 0.00 0.05
FIVE 170818P00025000 P 08/18/17 25.0 0.00 0.85
FIVE 170818P00026000 P 08/18/17 26.0 0.00 1.05
FIVE 170818P00027000 P 08/18/17 27.0 0.00 0.10
FIVE 170818P00028000 P 08/18/17 28.0 0.00 0.30
FIVE 170818P00029000 P 08/18/17 29.0 0.00 0.05
FIVE 170818P00030000 P 08/18/17 30.0 0.00 0.10
FIVE 170818P00031000 P 08/18/17 31.0 0.00 0.15
FIVE 170818P00032000 P 08/18/17 32.0 0.00 0.15
FIVE 170818P00033000 P 08/18/17 33.0 0.00 0.15
FIVE 170818P00034000 P 08/18/17 34.0 0.05 0.10
FIVE 170818P00035000 P 08/18/17 35.0 0.05 0.15
FIVE 170818P00036000 P 08/18/17 36.0 0.05 0.20
FIVE 170818P00037000 P 08/18/17 37.0 0.10 0.25
FIVE 170818P00038000 P 08/18/17 38.0 0.10 0.25
FIVE 170818P00039000 P 08/18/17 39.0 0.20 0.35
FIVE 170818P00040000 P 08/18/17 40.0 0.25 0.40
FIVE 170818P00041000 P 08/18/17 41.0 0.30 0.50
FIVE 170818P00042000 P 08/18/17 42.0 0.40 0.60
FIVE 170818P00043000 P 08/18/17 43.0 0.50 0.75
FIVE 170818P00044000 P 08/18/17 44.0 0.70 0.85
FIVE 170818P00045000 P 08/18/17 45.0 0.85 1.05
FIVE 170818P00046000 P 08/18/17 46.0 1.05 1.25
FIVE 170818P00047000 P 08/18/17 47.0 1.30 1.50
FIVE 170818P00048000 P 08/18/17 48.0 1.55 1.80
FIVE 170818P00049000 P 08/18/17 49.0 1.95 2.10
FIVE 170818P00050000 P 08/18/17 50.0 2.25 2.55
FIVE 170818P00055000 P 08/18/17 55.0 4.70 5.00
FIVE 170818P00060000 P 08/18/17 60.0 8.10 8.50
FIVE 170818P00065000 P 08/18/17 65.0 12.40 13.10
FIVE 170818P00070000 P 08/18/17 70.0 17.20 17.70
FIVE 170818P00075000 P 08/18/17 75.0 22.20 22.60
FIVE 171117C00022000 C 11/17/17 22.0 30.10 31.30
FIVE 171117C00023000 C 11/17/17 23.0 27.50 32.00
FIVE 171117C00024000 C 11/17/17 24.0 26.50 31.00
FIVE 171117C00025000 C 11/17/17 25.0 25.70 30.00
FIVE 171117C00026000 C 11/17/17 26.0 24.70 28.60
FIVE 171117C00027000 C 11/17/17 27.0 23.70 27.60
FIVE 171117C00028000 C 11/17/17 28.0 22.80 27.20
FIVE 171117C00029000 C 11/17/17 29.0 21.50 25.70
FIVE 171117C00030000 C 11/17/17 30.0 21.90 23.80
FIVE 171117C00031000 C 11/17/17 31.0 19.70 24.30
FIVE 171117C00032000 C 11/17/17 32.0 19.00 23.40
FIVE 171117C00033000 C 11/17/17 33.0 17.90 22.50
FIVE 171117C00034000 C 11/17/17 34.0 17.10 21.30
FIVE 171117C00035000 C 11/17/17 35.0 18.00 18.50
FIVE 171117C00036000 C 11/17/17 36.0 15.00 19.30
FIVE 171117C00037000 C 11/17/17 37.0 16.00 19.00
FIVE 171117C00038000 C 11/17/17 38.0 14.90 15.90
FIVE 171117C00039000 C 11/17/17 39.0 14.50 15.00
FIVE 171117C00040000 C 11/17/17 40.0 13.60 14.10
FIVE 171117C00041000 C 11/17/17 41.0 12.70 13.30
FIVE 171117C00042000 C 11/17/17 42.0 12.00 12.50
FIVE 171117C00043000 C 11/17/17 43.0 10.90 11.70
FIVE 171117C00044000 C 11/17/17 44.0 10.50 10.90
FIVE 171117C00045000 C 11/17/17 45.0 9.80 10.20
FIVE 171117C00046000 C 11/17/17 46.0 9.10 9.50
FIVE 171117C00047000 C 11/17/17 47.0 8.40 8.80
FIVE 171117C00048000 C 11/17/17 48.0 7.80 8.20
FIVE 171117C00049000 C 11/17/17 49.0 7.10 7.50
FIVE 171117C00050000 C 11/17/17 50.0 6.60 6.90
FIVE 171117C00055000 C 11/17/17 55.0 4.10 4.40
FIVE 171117C00060000 C 11/17/17 60.0 2.35 2.65
FIVE 171117C00065000 C 11/17/17 65.0 1.30 1.50
FIVE 171117C00070000 C 11/17/17 70.0 0.65 0.85
FIVE 171117C00075000 C 11/17/17 75.0 0.30 0.50
FIVE 171117P00022000 P 11/17/17 22.0 0.00 0.10
FIVE 171117P00023000 P 11/17/17 23.0 0.00 0.15
FIVE 171117P00024000 P 11/17/17 24.0 0.00 0.15
FIVE 171117P00025000 P 11/17/17 25.0 0.00 0.15
FIVE 171117P00026000 P 11/17/17 26.0 0.05 0.20
FIVE 171117P00027000 P 11/17/17 27.0 0.05 0.30
FIVE 171117P00028000 P 11/17/17 28.0 0.10 0.25
FIVE 171117P00029000 P 11/17/17 29.0 0.10 0.25
FIVE 171117P00030000 P 11/17/17 30.0 0.15 0.30
FIVE 171117P00031000 P 11/17/17 31.0 0.20 0.35
FIVE 171117P00032000 P 11/17/17 32.0 0.20 0.40
FIVE 171117P00033000 P 11/17/17 33.0 0.25 0.45
FIVE 171117P00034000 P 11/17/17 34.0 0.35 0.50
FIVE 171117P00035000 P 11/17/17 35.0 0.40 0.60
FIVE 171117P00036000 P 11/17/17 36.0 0.50 0.70
FIVE 171117P00037000 P 11/17/17 37.0 0.50 0.80
FIVE 171117P00038000 P 11/17/17 38.0 0.70 0.85
FIVE 171117P00039000 P 11/17/17 39.0 0.80 0.95
FIVE 171117P00040000 P 11/17/17 40.0 0.95 1.15
FIVE 171117P00041000 P 11/17/17 41.0 1.15 1.30
FIVE 171117P00042000 P 11/17/17 42.0 1.20 1.50
FIVE 171117P00043000 P 11/17/17 43.0 1.50 1.75
FIVE 171117P00044000 P 11/17/17 44.0 1.70 2.00
FIVE 171117P00045000 P 11/17/17 45.0 2.00 2.25
FIVE 171117P00046000 P 11/17/17 46.0 2.25 2.55
FIVE 171117P00047000 P 11/17/17 47.0 2.55 2.85
FIVE 171117P00048000 P 11/17/17 48.0 2.90 3.20
FIVE 171117P00049000 P 11/17/17 49.0 3.30 3.70
FIVE 171117P00050000 P 11/17/17 50.0 3.70 4.00
FIVE 171117P00055000 P 11/17/17 55.0 6.10 6.60
FIVE 171117P00060000 P 11/17/17 60.0 9.40 9.80
FIVE 171117P00065000 P 11/17/17 65.0 13.30 13.70
FIVE 171117P00070000 P 11/17/17 70.0 17.70 18.10
FIVE 171117P00075000 P 11/17/17 75.0 22.30 22.80
FIVE 180119C00015000 C 01/19/18 15.0 35.30 38.30
FIVE 180119C00018000 C 01/19/18 18.0 32.70 36.60
FIVE 180119C00020000 C 01/19/18 20.0 30.50 34.60
FIVE 180119C00023000 C 01/19/18 23.0 27.50 31.60
FIVE 180119C00024000 C 01/19/18 24.0 26.70 30.70
FIVE 180119C00025000 C 01/19/18 25.0 27.20 28.60
FIVE 180119C00026000 C 01/19/18 26.0 24.90 29.20
FIVE 180119C00027000 C 01/19/18 27.0 23.70 27.90
FIVE 180119C00028000 C 01/19/18 28.0 24.50 27.60
FIVE 180119C00029000 C 01/19/18 29.0 21.70 26.00
FIVE 180119C00030000 C 01/19/18 30.0 22.30 23.90
FIVE 180119C00031000 C 01/19/18 31.0 20.00 24.10
FIVE 180119C00032000 C 01/19/18 32.0 19.30 23.10
FIVE 180119C00033000 C 01/19/18 33.0 20.10 20.80
FIVE 180119C00034000 C 01/19/18 34.0 19.00 20.30
FIVE 180119C00035000 C 01/19/18 35.0 18.30 19.00
FIVE 180119C00036000 C 01/19/18 36.0 17.20 19.20
FIVE 180119C00037000 C 01/19/18 37.0 16.80 17.30
FIVE 180119C00038000 C 01/19/18 38.0 15.70 16.40
FIVE 180119C00039000 C 01/19/18 39.0 14.90 16.20
FIVE 180119C00040000 C 01/19/18 40.0 14.30 14.80
FIVE 180119C00041000 C 01/19/18 41.0 13.20 14.20
FIVE 180119C00042000 C 01/19/18 42.0 12.80 13.30
FIVE 180119C00043000 C 01/19/18 43.0 12.00 12.60
FIVE 180119C00044000 C 01/19/18 44.0 11.30 11.80
FIVE 180119C00045000 C 01/19/18 45.0 10.60 11.10
FIVE 180119C00046000 C 01/19/18 46.0 9.90 10.40
FIVE 180119C00047000 C 01/19/18 47.0 9.30 9.90
FIVE 180119C00048000 C 01/19/18 48.0 8.70 9.10
FIVE 180119C00049000 C 01/19/18 49.0 8.10 8.60
FIVE 180119C00050000 C 01/19/18 50.0 7.50 8.00
FIVE 180119C00055000 C 01/19/18 55.0 5.10 5.50
FIVE 180119C00060000 C 01/19/18 60.0 3.30 3.70
FIVE 180119C00065000 C 01/19/18 65.0 2.10 2.35
FIVE 180119C00070000 C 01/19/18 70.0 1.20 1.50
FIVE 180119C00075000 C 01/19/18 75.0 0.70 0.95
FIVE 180119P00015000 P 01/19/18 15.0 0.00 0.15
FIVE 180119P00018000 P 01/19/18 18.0 0.00 0.15
FIVE 180119P00020000 P 01/19/18 20.0 0.00 0.30
FIVE 180119P00023000 P 01/19/18 23.0 0.10 0.35
FIVE 180119P00024000 P 01/19/18 24.0 0.10 0.45
FIVE 180119P00025000 P 01/19/18 25.0 0.15 0.40
FIVE 180119P00026000 P 01/19/18 26.0 0.20 0.35
FIVE 180119P00027000 P 01/19/18 27.0 0.20 0.50
FIVE 180119P00028000 P 01/19/18 28.0 0.25 0.45
FIVE 180119P00029000 P 01/19/18 29.0 0.25 0.60
FIVE 180119P00030000 P 01/19/18 30.0 0.35 0.55
FIVE 180119P00031000 P 01/19/18 31.0 0.40 0.60
FIVE 180119P00032000 P 01/19/18 32.0 0.50 0.65
FIVE 180119P00033000 P 01/19/18 33.0 0.55 0.75
FIVE 180119P00034000 P 01/19/18 34.0 0.65 0.80
FIVE 180119P00035000 P 01/19/18 35.0 0.75 0.90
FIVE 180119P00036000 P 01/19/18 36.0 0.85 1.05
FIVE 180119P00037000 P 01/19/18 37.0 1.00 1.20
FIVE 180119P00038000 P 01/19/18 38.0 1.15 1.35
FIVE 180119P00039000 P 01/19/18 39.0 1.35 1.50
FIVE 180119P00040000 P 01/19/18 40.0 1.50 1.70
FIVE 180119P00041000 P 01/19/18 41.0 1.70 1.90
FIVE 180119P00042000 P 01/19/18 42.0 1.95 2.15
FIVE 180119P00043000 P 01/19/18 43.0 2.15 2.40
FIVE 180119P00044000 P 01/19/18 44.0 2.45 2.70
FIVE 180119P00045000 P 01/19/18 45.0 2.75 3.00
FIVE 180119P00046000 P 01/19/18 46.0 3.00 3.30
FIVE 180119P00047000 P 01/19/18 47.0 3.40 3.70
FIVE 180119P00048000 P 01/19/18 48.0 3.70 4.10
FIVE 180119P00049000 P 01/19/18 49.0 4.10 4.50
FIVE 180119P00050000 P 01/19/18 50.0 4.60 4.90
FIVE 180119P00055000 P 01/19/18 55.0 7.10 7.50
FIVE 180119P00060000 P 01/19/18 60.0 10.20 10.70
FIVE 180119P00065000 P 01/19/18 65.0 13.60 14.40
FIVE 180119P00070000 P 01/19/18 70.0 18.10 18.60
FIVE 180119P00075000 P 01/19/18 75.0 22.60 23.00
FIVE 190118C00020000 C 01/18/19 20.0 32.30 35.70
FIVE 190118C00023000 C 01/18/19 23.0 28.50 33.30
FIVE 190118C00025000 C 01/18/19 25.0 27.60 29.90
FIVE 190118C00028000 C 01/18/19 28.0 25.30 27.90
FIVE 190118C00030000 C 01/18/19 30.0 23.80 26.00
FIVE 190118C00033000 C 01/18/19 33.0 21.40 23.40
FIVE 190118C00035000 C 01/18/19 35.0 19.80 21.90
FIVE 190118C00037000 C 01/18/19 37.0 18.40 20.50
FIVE 190118C00040000 C 01/18/19 40.0 16.50 18.40
FIVE 190118C00042000 C 01/18/19 42.0 15.50 17.00
FIVE 190118C00045000 C 01/18/19 45.0 13.80 15.30
FIVE 190118C00047000 C 01/18/19 47.0 12.80 13.90
FIVE 190118C00050000 C 01/18/19 50.0 11.10 12.60
FIVE 190118C00055000 C 01/18/19 55.0 9.10 10.00
FIVE 190118C00060000 C 01/18/19 60.0 7.20 8.00
FIVE 190118C00065000 C 01/18/19 65.0 5.60 6.40
FIVE 190118C00070000 C 01/18/19 70.0 4.40 5.20
FIVE 190118C00075000 C 01/18/19 75.0 3.20 4.00
FIVE 190118P00020000 P 01/18/19 20.0 0.40 0.80
FIVE 190118P00023000 P 01/18/19 23.0 0.45 1.20
FIVE 190118P00025000 P 01/18/19 25.0 0.75 1.30
FIVE 190118P00028000 P 01/18/19 28.0 1.10 1.65
FIVE 190118P00030000 P 01/18/19 30.0 1.35 1.95
FIVE 190118P00033000 P 01/18/19 33.0 1.90 2.50
FIVE 190118P00035000 P 01/18/19 35.0 2.35 2.90
FIVE 190118P00037000 P 01/18/19 37.0 2.80 3.40
FIVE 190118P00040000 P 01/18/19 40.0 3.70 4.40
FIVE 190118P00042000 P 01/18/19 42.0 4.30 5.20
FIVE 190118P00045000 P 01/18/19 45.0 5.40 6.40
FIVE 190118P00047000 P 01/18/19 47.0 6.20 7.10
FIVE 190118P00050000 P 01/18/19 50.0 7.60 8.50
FIVE 190118P00055000 P 01/18/19 55.0 10.20 11.30
FIVE 190118P00060000 P 01/18/19 60.0 13.20 14.70
FIVE 190118P00065000 P 01/18/19 65.0 16.60 17.70
FIVE 190118P00070000 P 01/18/19 70.0 20.20 21.70
FIVE 190118P00075000 P 01/18/19 75.0 24.30 25.40

OPRA data is delayed 15 minutes.