Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 180316C00035000 C Mar 16, 2018 35.0 29.80 31.40
FIVE 180316C00040000 C Mar 16, 2018 40.0 24.50 27.30
FIVE 180316C00045000 C Mar 16, 2018 45.0 19.90 21.40
FIVE 180316C00050000 C Mar 16, 2018 50.0 15.10 16.10
FIVE 180316C00055000 C Mar 16, 2018 55.0 10.20 11.30
FIVE 180316C00060000 C Mar 16, 2018 60.0 5.90 6.40
FIVE 180316C00065000 C Mar 16, 2018 65.0 2.65 2.90
FIVE 180316C00070000 C Mar 16, 2018 70.0 0.75 0.90
FIVE 180316C00075000 C Mar 16, 2018 75.0 0.00 0.25
FIVE 180316C00080000 C Mar 16, 2018 80.0 0.00 0.10
FIVE 180316C00085000 C Mar 16, 2018 85.0 0.00 2.10
FIVE 180316C00090000 C Mar 16, 2018 90.0 0.00 2.10
FIVE 180316C00095000 C Mar 16, 2018 95.0 0.00 2.15
FIVE 180316C00100000 C Mar 16, 2018 100.0 0.00 0.20
FIVE 180316P00035000 P Mar 16, 2018 35.0 0.00 0.20
FIVE 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
FIVE 180316P00045000 P Mar 16, 2018 45.0 0.00 2.10
FIVE 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
FIVE 180316P00055000 P Mar 16, 2018 55.0 0.05 0.25
FIVE 180316P00060000 P Mar 16, 2018 60.0 0.60 0.85
FIVE 180316P00065000 P Mar 16, 2018 65.0 1.90 2.30
FIVE 180316P00070000 P Mar 16, 2018 70.0 5.10 5.60
FIVE 180316P00075000 P Mar 16, 2018 75.0 9.20 10.50
FIVE 180316P00080000 P Mar 16, 2018 80.0 13.90 15.60
FIVE 180316P00085000 P Mar 16, 2018 85.0 18.60 20.60
FIVE 180316P00090000 P Mar 16, 2018 90.0 24.00 26.20
FIVE 180316P00095000 P Mar 16, 2018 95.0 28.80 30.40
FIVE 180316P00100000 P Mar 16, 2018 100.0 34.00 35.70
FIVE 180518C00028000 C May 18, 2018 28.0 36.80 38.00
FIVE 180518C00029000 C May 18, 2018 29.0 35.50 37.10
FIVE 180518C00030000 C May 18, 2018 30.0 35.20 36.10
FIVE 180518C00031000 C May 18, 2018 31.0 34.00 35.20
FIVE 180518C00032000 C May 18, 2018 32.0 32.90 34.20
FIVE 180518C00033000 C May 18, 2018 33.0 32.10 33.10
FIVE 180518C00034000 C May 18, 2018 34.0 30.70 32.20
FIVE 180518C00035000 C May 18, 2018 35.0 30.20 31.20
FIVE 180518C00036000 C May 18, 2018 36.0 29.30 30.20
FIVE 180518C00037000 C May 18, 2018 37.0 28.20 29.30
FIVE 180518C00038000 C May 18, 2018 38.0 26.80 28.20
FIVE 180518C00039000 C May 18, 2018 39.0 26.20 27.30
FIVE 180518C00040000 C May 18, 2018 40.0 25.30 26.30
FIVE 180518C00041000 C May 18, 2018 41.0 24.10 25.30
FIVE 180518C00042000 C May 18, 2018 42.0 23.10 24.40
FIVE 180518C00043000 C May 18, 2018 43.0 22.40 23.40
FIVE 180518C00044000 C May 18, 2018 44.0 21.10 22.40
FIVE 180518C00045000 C May 18, 2018 45.0 20.50 21.40
FIVE 180518C00046000 C May 18, 2018 46.0 19.50 20.50
FIVE 180518C00047000 C May 18, 2018 47.0 18.60 19.50
FIVE 180518C00048000 C May 18, 2018 48.0 17.70 18.60
FIVE 180518C00049000 C May 18, 2018 49.0 16.80 17.50
FIVE 180518C00050000 C May 18, 2018 50.0 15.90 16.70
FIVE 180518C00055000 C May 18, 2018 55.0 11.90 12.30
FIVE 180518C00060000 C May 18, 2018 60.0 8.10 8.60
FIVE 180518C00065000 C May 18, 2018 65.0 5.10 5.50
FIVE 180518C00070000 C May 18, 2018 70.0 3.00 3.30
FIVE 180518C00075000 C May 18, 2018 75.0 1.60 1.80
FIVE 180518C00080000 C May 18, 2018 80.0 0.80 0.95
FIVE 180518C00085000 C May 18, 2018 85.0 0.35 0.50
FIVE 180518P00028000 P May 18, 2018 28.0 0.00 0.10
FIVE 180518P00029000 P May 18, 2018 29.0 0.00 0.15
FIVE 180518P00030000 P May 18, 2018 30.0 0.00 0.20
FIVE 180518P00031000 P May 18, 2018 31.0 0.00 0.20
FIVE 180518P00032000 P May 18, 2018 32.0 0.00 0.10
FIVE 180518P00033000 P May 18, 2018 33.0 0.00 0.10
FIVE 180518P00034000 P May 18, 2018 34.0 0.00 0.15
FIVE 180518P00035000 P May 18, 2018 35.0 0.00 0.15
FIVE 180518P00036000 P May 18, 2018 36.0 0.00 0.15
FIVE 180518P00037000 P May 18, 2018 37.0 0.00 0.15
FIVE 180518P00038000 P May 18, 2018 38.0 0.00 0.15
FIVE 180518P00039000 P May 18, 2018 39.0 0.05 0.20
FIVE 180518P00040000 P May 18, 2018 40.0 0.05 0.20
FIVE 180518P00041000 P May 18, 2018 41.0 0.10 0.25
FIVE 180518P00042000 P May 18, 2018 42.0 0.10 0.25
FIVE 180518P00043000 P May 18, 2018 43.0 0.15 0.30
FIVE 180518P00044000 P May 18, 2018 44.0 0.20 0.30
FIVE 180518P00045000 P May 18, 2018 45.0 0.20 0.35
FIVE 180518P00046000 P May 18, 2018 46.0 0.25 0.40
FIVE 180518P00047000 P May 18, 2018 47.0 0.35 0.45
FIVE 180518P00048000 P May 18, 2018 48.0 0.40 0.55
FIVE 180518P00049000 P May 18, 2018 49.0 0.45 0.60
FIVE 180518P00050000 P May 18, 2018 50.0 0.55 0.70
FIVE 180518P00055000 P May 18, 2018 55.0 1.20 1.40
FIVE 180518P00060000 P May 18, 2018 60.0 2.50 2.65
FIVE 180518P00065000 P May 18, 2018 65.0 4.40 4.70
FIVE 180518P00070000 P May 18, 2018 70.0 7.20 7.50
FIVE 180518P00075000 P May 18, 2018 75.0 10.60 11.10
FIVE 180518P00080000 P May 18, 2018 80.0 14.80 15.40
FIVE 180518P00085000 P May 18, 2018 85.0 19.40 20.10
FIVE 180817C00045000 C Aug 17, 2018 45.0 21.10 22.20
FIVE 180817C00050000 C Aug 17, 2018 50.0 17.00 18.10
FIVE 180817C00055000 C Aug 17, 2018 55.0 13.20 14.00
FIVE 180817C00060000 C Aug 17, 2018 60.0 9.90 10.60
FIVE 180817C00065000 C Aug 17, 2018 65.0 7.00 7.60
FIVE 180817C00070000 C Aug 17, 2018 70.0 5.10 5.40
FIVE 180817C00075000 C Aug 17, 2018 75.0 3.40 3.70
FIVE 180817C00080000 C Aug 17, 2018 80.0 2.20 2.50
FIVE 180817C00085000 C Aug 17, 2018 85.0 1.40 1.60
FIVE 180817C00090000 C Aug 17, 2018 90.0 0.85 1.05
FIVE 180817C00095000 C Aug 17, 2018 95.0 0.50 0.70
FIVE 180817C00100000 C Aug 17, 2018 100.0 0.25 0.45
FIVE 180817P00045000 P Aug 17, 2018 45.0 0.75 0.95
FIVE 180817P00050000 P Aug 17, 2018 50.0 1.45 1.65
FIVE 180817P00055000 P Aug 17, 2018 55.0 2.50 2.70
FIVE 180817P00060000 P Aug 17, 2018 60.0 4.00 4.30
FIVE 180817P00065000 P Aug 17, 2018 65.0 6.10 6.50
FIVE 180817P00070000 P Aug 17, 2018 70.0 8.80 9.30
FIVE 180817P00075000 P Aug 17, 2018 75.0 12.10 12.60
FIVE 180817P00080000 P Aug 17, 2018 80.0 15.80 16.60
FIVE 180817P00085000 P Aug 17, 2018 85.0 20.20 20.90
FIVE 180817P00090000 P Aug 17, 2018 90.0 24.60 25.60
FIVE 180817P00095000 P Aug 17, 2018 95.0 29.10 30.30
FIVE 180817P00100000 P Aug 17, 2018 100.0 33.90 35.20
FIVE 190118C00020000 C Jan 18, 2019 20.0 44.90 47.60
FIVE 190118C00023000 C Jan 18, 2019 23.0 40.80 45.40
FIVE 190118C00025000 C Jan 18, 2019 25.0 39.00 43.50
FIVE 190118C00028000 C Jan 18, 2019 28.0 36.00 40.60
FIVE 190118C00030000 C Jan 18, 2019 30.0 35.20 37.50
FIVE 190118C00033000 C Jan 18, 2019 33.0 31.90 35.50
FIVE 190118C00035000 C Jan 18, 2019 35.0 29.70 33.00
FIVE 190118C00037000 C Jan 18, 2019 37.0 29.30 30.80
FIVE 190118C00040000 C Jan 18, 2019 40.0 26.70 28.50
FIVE 190118C00042000 C Jan 18, 2019 42.0 24.60 26.90
FIVE 190118C00045000 C Jan 18, 2019 45.0 22.80 24.10
FIVE 190118C00047000 C Jan 18, 2019 47.0 21.10 22.20
FIVE 190118C00050000 C Jan 18, 2019 50.0 19.20 19.90
FIVE 190118C00055000 C Jan 18, 2019 55.0 15.30 16.70
FIVE 190118C00060000 C Jan 18, 2019 60.0 12.70 13.80
FIVE 190118C00065000 C Jan 18, 2019 65.0 10.30 10.80
FIVE 190118C00070000 C Jan 18, 2019 70.0 8.10 8.80
FIVE 190118C00075000 C Jan 18, 2019 75.0 6.00 6.70
FIVE 190118C00080000 C Jan 18, 2019 80.0 4.60 5.20
FIVE 190118C00085000 C Jan 18, 2019 85.0 3.60 4.00
FIVE 190118C00090000 C Jan 18, 2019 90.0 2.55 3.00
FIVE 190118C00095000 C Jan 18, 2019 95.0 2.00 2.30
FIVE 190118P00020000 P Jan 18, 2019 20.0 0.00 0.25
FIVE 190118P00023000 P Jan 18, 2019 23.0 0.00 0.30
FIVE 190118P00025000 P Jan 18, 2019 25.0 0.00 0.50
FIVE 190118P00028000 P Jan 18, 2019 28.0 0.10 0.50
FIVE 190118P00030000 P Jan 18, 2019 30.0 0.35 0.55
FIVE 190118P00033000 P Jan 18, 2019 33.0 0.55 0.75
FIVE 190118P00035000 P Jan 18, 2019 35.0 0.65 0.90
FIVE 190118P00037000 P Jan 18, 2019 37.0 0.80 1.05
FIVE 190118P00040000 P Jan 18, 2019 40.0 0.90 1.40
FIVE 190118P00042000 P Jan 18, 2019 42.0 1.45 1.70
FIVE 190118P00045000 P Jan 18, 2019 45.0 1.90 2.15
FIVE 190118P00047000 P Jan 18, 2019 47.0 2.30 2.60
FIVE 190118P00050000 P Jan 18, 2019 50.0 2.95 3.30
FIVE 190118P00055000 P Jan 18, 2019 55.0 4.40 4.70
FIVE 190118P00060000 P Jan 18, 2019 60.0 6.00 6.80
FIVE 190118P00065000 P Jan 18, 2019 65.0 8.40 8.90
FIVE 190118P00070000 P Jan 18, 2019 70.0 11.20 11.90
FIVE 190118P00075000 P Jan 18, 2019 75.0 14.30 14.90
FIVE 190118P00080000 P Jan 18, 2019 80.0 17.70 19.00
FIVE 190118P00085000 P Jan 18, 2019 85.0 21.30 23.00
FIVE 190118P00090000 P Jan 18, 2019 90.0 25.80 26.80
FIVE 190118P00095000 P Jan 18, 2019 95.0 29.40 31.30
FIVE 200117C00030000 C Jan 17, 2020 30.0 36.00 40.60
FIVE 200117C00035000 C Jan 17, 2020 35.0 32.10 35.80
FIVE 200117C00040000 C Jan 17, 2020 40.0 28.70 32.20
FIVE 200117C00045000 C Jan 17, 2020 45.0 25.20 28.40
FIVE 200117C00050000 C Jan 17, 2020 50.0 21.70 24.90
FIVE 200117C00055000 C Jan 17, 2020 55.0 19.10 21.90
FIVE 200117C00060000 C Jan 17, 2020 60.0 16.50 18.60
FIVE 200117C00065000 C Jan 17, 2020 65.0 14.10 15.90
FIVE 200117C00070000 C Jan 17, 2020 70.0 12.10 13.80
FIVE 200117C00075000 C Jan 17, 2020 75.0 10.30 11.90
FIVE 200117C00080000 C Jan 17, 2020 80.0 8.00 11.20
FIVE 200117C00085000 C Jan 17, 2020 85.0 7.40 9.10
FIVE 200117C00090000 C Jan 17, 2020 90.0 6.50 7.90
FIVE 200117C00095000 C Jan 17, 2020 95.0 5.50 6.80
FIVE 200117P00030000 P Jan 17, 2020 30.0 1.00 1.60
FIVE 200117P00035000 P Jan 17, 2020 35.0 1.55 2.55
FIVE 200117P00040000 P Jan 17, 2020 40.0 2.45 3.30
FIVE 200117P00045000 P Jan 17, 2020 45.0 3.50 4.50
FIVE 200117P00050000 P Jan 17, 2020 50.0 5.20 6.10
FIVE 200117P00055000 P Jan 17, 2020 55.0 6.90 8.20
FIVE 200117P00060000 P Jan 17, 2020 60.0 8.90 10.50
FIVE 200117P00065000 P Jan 17, 2020 65.0 11.40 12.90
FIVE 200117P00070000 P Jan 17, 2020 70.0 14.10 15.70
FIVE 200117P00075000 P Jan 17, 2020 75.0 17.00 18.00
FIVE 200117P00080000 P Jan 17, 2020 80.0 20.10 22.50
FIVE 200117P00085000 P Jan 17, 2020 85.0 23.90 25.70
FIVE 200117P00090000 P Jan 17, 2020 90.0 27.00 29.70
FIVE 200117P00095000 P Jan 17, 2020 95.0 31.10 33.60
OPRA data is delayed 15 minutes.