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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 160520C00014000 C 05/20/16 14.0 26.50 29.00
FIVE 160520C00015000 C 05/20/16 15.0 24.50 28.20
FIVE 160520C00016000 C 05/20/16 16.0 23.50 27.20
FIVE 160520C00017000 C 05/20/16 17.0 22.50 26.00
FIVE 160520C00018000 C 05/20/16 18.0 21.50 25.00
FIVE 160520C00019000 C 05/20/16 19.0 20.50 24.00
FIVE 160520C00020000 C 05/20/16 20.0 20.30 23.00
FIVE 160520C00021000 C 05/20/16 21.0 18.50 22.00
FIVE 160520C00022000 C 05/20/16 22.0 17.50 21.00
FIVE 160520C00023000 C 05/20/16 23.0 16.50 20.00
FIVE 160520C00024000 C 05/20/16 24.0 15.50 19.00
FIVE 160520C00025000 C 05/20/16 25.0 14.70 18.00
FIVE 160520C00026000 C 05/20/16 26.0 14.20 17.00
FIVE 160520C00027000 C 05/20/16 27.0 13.20 16.00
FIVE 160520C00028000 C 05/20/16 28.0 12.20 15.00
FIVE 160520C00029000 C 05/20/16 29.0 11.30 14.00
FIVE 160520C00030000 C 05/20/16 30.0 10.30 12.90
FIVE 160520C00031000 C 05/20/16 31.0 9.20 12.00
FIVE 160520C00032000 C 05/20/16 32.0 8.30 11.30
FIVE 160520C00033000 C 05/20/16 33.0 8.60 8.90
FIVE 160520C00034000 C 05/20/16 34.0 7.60 7.90
FIVE 160520C00035000 C 05/20/16 35.0 5.80 7.50
FIVE 160520C00036000 C 05/20/16 36.0 4.90 6.20
FIVE 160520C00037000 C 05/20/16 37.0 4.00 5.20
FIVE 160520C00038000 C 05/20/16 38.0 3.00 4.20
FIVE 160520C00039000 C 05/20/16 39.0 2.50 3.30
FIVE 160520C00040000 C 05/20/16 40.0 2.25 2.50
FIVE 160520C00041000 C 05/20/16 41.0 1.65 1.75
FIVE 160520C00042000 C 05/20/16 42.0 1.10 1.20
FIVE 160520C00043000 C 05/20/16 43.0 0.70 0.80
FIVE 160520C00044000 C 05/20/16 44.0 0.40 0.50
FIVE 160520C00045000 C 05/20/16 45.0 0.20 0.30
FIVE 160520C00046000 C 05/20/16 46.0 0.05 0.25
FIVE 160520C00047000 C 05/20/16 47.0 0.00 0.25
FIVE 160520C00048000 C 05/20/16 48.0 0.00 0.20
FIVE 160520C00049000 C 05/20/16 49.0 0.00 0.15
FIVE 160520C00050000 C 05/20/16 50.0 0.00 0.15
FIVE 160520P00014000 P 05/20/16 14.0 0.00 0.05
FIVE 160520P00015000 P 05/20/16 15.0 0.00 0.05
FIVE 160520P00016000 P 05/20/16 16.0 0.00 0.25
FIVE 160520P00017000 P 05/20/16 17.0 0.00 0.25
FIVE 160520P00018000 P 05/20/16 18.0 0.00 0.25
FIVE 160520P00019000 P 05/20/16 19.0 0.00 0.25
FIVE 160520P00020000 P 05/20/16 20.0 0.00 0.25
FIVE 160520P00021000 P 05/20/16 21.0 0.00 0.25
FIVE 160520P00022000 P 05/20/16 22.0 0.00 0.25
FIVE 160520P00023000 P 05/20/16 23.0 0.00 0.25
FIVE 160520P00024000 P 05/20/16 24.0 0.00 0.15
FIVE 160520P00025000 P 05/20/16 25.0 0.00 0.20
FIVE 160520P00026000 P 05/20/16 26.0 0.00 0.10
FIVE 160520P00027000 P 05/20/16 27.0 0.00 0.10
FIVE 160520P00028000 P 05/20/16 28.0 0.00 0.10
FIVE 160520P00029000 P 05/20/16 29.0 0.00 0.10
FIVE 160520P00030000 P 05/20/16 30.0 0.00 0.10
FIVE 160520P00031000 P 05/20/16 31.0 0.00 0.15
FIVE 160520P00032000 P 05/20/16 32.0 0.00 0.15
FIVE 160520P00033000 P 05/20/16 33.0 0.00 0.15
FIVE 160520P00034000 P 05/20/16 34.0 0.00 0.20
FIVE 160520P00035000 P 05/20/16 35.0 0.00 0.20
FIVE 160520P00036000 P 05/20/16 36.0 0.00 0.20
FIVE 160520P00037000 P 05/20/16 37.0 0.05 0.25
FIVE 160520P00038000 P 05/20/16 38.0 0.20 0.30
FIVE 160520P00039000 P 05/20/16 39.0 0.35 0.45
FIVE 160520P00040000 P 05/20/16 40.0 0.60 0.70
FIVE 160520P00041000 P 05/20/16 41.0 0.95 1.05
FIVE 160520P00042000 P 05/20/16 42.0 1.40 1.55
FIVE 160520P00043000 P 05/20/16 43.0 1.95 2.20
FIVE 160520P00044000 P 05/20/16 44.0 2.55 3.30
FIVE 160520P00045000 P 05/20/16 45.0 2.50 4.30
FIVE 160520P00046000 P 05/20/16 46.0 3.10 5.60
FIVE 160520P00047000 P 05/20/16 47.0 3.90 6.30
FIVE 160520P00048000 P 05/20/16 48.0 5.00 7.70
FIVE 160520P00049000 P 05/20/16 49.0 5.70 8.30
FIVE 160520P00050000 P 05/20/16 50.0 7.00 9.70
FIVE 160617C00031000 C 06/17/16 31.0 9.50 12.20
FIVE 160617C00032000 C 06/17/16 32.0 8.90 11.40
FIVE 160617C00033000 C 06/17/16 33.0 7.90 10.70
FIVE 160617C00034000 C 06/17/16 34.0 6.70 9.70
FIVE 160617C00035000 C 06/17/16 35.0 6.50 8.60
FIVE 160617C00036000 C 06/17/16 36.0 5.70 7.90
FIVE 160617C00037000 C 06/17/16 37.0 5.00 7.00
FIVE 160617C00038000 C 06/17/16 38.0 4.30 5.20
FIVE 160617C00039000 C 06/17/16 39.0 3.70 4.40
FIVE 160617C00040000 C 06/17/16 40.0 3.10 3.80
FIVE 160617C00041000 C 06/17/16 41.0 2.60 3.20
FIVE 160617C00042000 C 06/17/16 42.0 2.50 2.65
FIVE 160617C00043000 C 06/17/16 43.0 2.05 2.20
FIVE 160617C00044000 C 06/17/16 44.0 1.65 1.80
FIVE 160617C00045000 C 06/17/16 45.0 1.30 1.45
FIVE 160617C00046000 C 06/17/16 46.0 0.95 1.20
FIVE 160617C00047000 C 06/17/16 47.0 0.75 1.00
FIVE 160617C00048000 C 06/17/16 48.0 0.55 0.80
FIVE 160617C00049000 C 06/17/16 49.0 0.45 0.65
FIVE 160617C00050000 C 06/17/16 50.0 0.30 0.80
FIVE 160617P00031000 P 06/17/16 31.0 0.10 0.35
FIVE 160617P00032000 P 06/17/16 32.0 0.15 0.40
FIVE 160617P00033000 P 06/17/16 33.0 0.25 0.45
FIVE 160617P00034000 P 06/17/16 34.0 0.35 0.60
FIVE 160617P00035000 P 06/17/16 35.0 0.55 0.70
FIVE 160617P00036000 P 06/17/16 36.0 0.70 0.90
FIVE 160617P00037000 P 06/17/16 37.0 0.95 1.05
FIVE 160617P00038000 P 06/17/16 38.0 1.20 1.30
FIVE 160617P00039000 P 06/17/16 39.0 1.45 1.65
FIVE 160617P00040000 P 06/17/16 40.0 1.90 2.00
FIVE 160617P00041000 P 06/17/16 41.0 2.35 2.50
FIVE 160617P00042000 P 06/17/16 42.0 2.80 2.95
FIVE 160617P00043000 P 06/17/16 43.0 3.30 3.50
FIVE 160617P00044000 P 06/17/16 44.0 3.90 4.10
FIVE 160617P00045000 P 06/17/16 45.0 4.50 4.90
FIVE 160617P00046000 P 06/17/16 46.0 5.00 5.60
FIVE 160617P00047000 P 06/17/16 47.0 5.10 7.90
FIVE 160617P00048000 P 06/17/16 48.0 5.80 8.70
FIVE 160617P00049000 P 06/17/16 49.0 6.60 9.50
FIVE 160617P00050000 P 06/17/16 50.0 7.10 9.60
FIVE 160819C00016000 C 08/19/16 16.0 24.30 27.30
FIVE 160819C00017000 C 08/19/16 17.0 22.60 26.30
FIVE 160819C00018000 C 08/19/16 18.0 21.70 25.20
FIVE 160819C00019000 C 08/19/16 19.0 21.20 24.20
FIVE 160819C00020000 C 08/19/16 20.0 20.20 23.20
FIVE 160819C00021000 C 08/19/16 21.0 19.20 22.20
FIVE 160819C00022000 C 08/19/16 22.0 18.40 21.20
FIVE 160819C00023000 C 08/19/16 23.0 17.40 20.20
FIVE 160819C00024000 C 08/19/16 24.0 16.10 19.20
FIVE 160819C00025000 C 08/19/16 25.0 15.50 18.20
FIVE 160819C00026000 C 08/19/16 26.0 14.50 17.30
FIVE 160819C00027000 C 08/19/16 27.0 13.40 16.30
FIVE 160819C00028000 C 08/19/16 28.0 12.70 15.30
FIVE 160819C00029000 C 08/19/16 29.0 11.90 14.50
FIVE 160819C00030000 C 08/19/16 30.0 11.00 13.70
FIVE 160819C00031000 C 08/19/16 31.0 10.10 12.50
FIVE 160819C00032000 C 08/19/16 32.0 9.30 12.00
FIVE 160819C00033000 C 08/19/16 33.0 8.50 11.10
FIVE 160819C00034000 C 08/19/16 34.0 7.70 9.90
FIVE 160819C00035000 C 08/19/16 35.0 6.30 9.40
FIVE 160819C00036000 C 08/19/16 36.0 6.30 8.20
FIVE 160819C00037000 C 08/19/16 37.0 5.80 6.50
FIVE 160819C00038000 C 08/19/16 38.0 5.30 5.80
FIVE 160819C00039000 C 08/19/16 39.0 4.70 5.10
FIVE 160819C00040000 C 08/19/16 40.0 4.00 4.50
FIVE 160819C00041000 C 08/19/16 41.0 3.50 3.90
FIVE 160819C00042000 C 08/19/16 42.0 3.00 3.40
FIVE 160819C00043000 C 08/19/16 43.0 2.65 2.95
FIVE 160819C00044000 C 08/19/16 44.0 2.20 2.55
FIVE 160819C00045000 C 08/19/16 45.0 1.85 2.15
FIVE 160819C00046000 C 08/19/16 46.0 1.50 1.85
FIVE 160819C00047000 C 08/19/16 47.0 1.25 1.55
FIVE 160819C00048000 C 08/19/16 48.0 1.05 1.30
FIVE 160819C00049000 C 08/19/16 49.0 0.85 1.15
FIVE 160819C00050000 C 08/19/16 50.0 0.50 1.05
FIVE 160819C00055000 C 08/19/16 55.0 0.10 0.35
FIVE 160819P00016000 P 08/19/16 16.0 0.00 0.05
FIVE 160819P00017000 P 08/19/16 17.0 0.00 0.10
FIVE 160819P00018000 P 08/19/16 18.0 0.00 0.10
FIVE 160819P00019000 P 08/19/16 19.0 0.00 0.40
FIVE 160819P00020000 P 08/19/16 20.0 0.00 0.40
FIVE 160819P00021000 P 08/19/16 21.0 0.00 0.40
FIVE 160819P00022000 P 08/19/16 22.0 0.00 0.40
FIVE 160819P00023000 P 08/19/16 23.0 0.00 0.40
FIVE 160819P00024000 P 08/19/16 24.0 0.00 0.45
FIVE 160819P00025000 P 08/19/16 25.0 0.00 0.75
FIVE 160819P00026000 P 08/19/16 26.0 0.00 0.80
FIVE 160819P00027000 P 08/19/16 27.0 0.00 0.80
FIVE 160819P00028000 P 08/19/16 28.0 0.05 0.60
FIVE 160819P00029000 P 08/19/16 29.0 0.10 0.65
FIVE 160819P00030000 P 08/19/16 30.0 0.15 0.70
FIVE 160819P00031000 P 08/19/16 31.0 0.25 0.75
FIVE 160819P00032000 P 08/19/16 32.0 0.35 0.90
FIVE 160819P00033000 P 08/19/16 33.0 0.45 0.90
FIVE 160819P00034000 P 08/19/16 34.0 0.55 1.05
FIVE 160819P00035000 P 08/19/16 35.0 1.00 1.25
FIVE 160819P00036000 P 08/19/16 36.0 1.20 1.45
FIVE 160819P00037000 P 08/19/16 37.0 1.45 1.75
FIVE 160819P00038000 P 08/19/16 38.0 1.80 2.05
FIVE 160819P00039000 P 08/19/16 39.0 2.15 2.40
FIVE 160819P00040000 P 08/19/16 40.0 2.55 2.80
FIVE 160819P00041000 P 08/19/16 41.0 3.00 3.30
FIVE 160819P00042000 P 08/19/16 42.0 3.40 3.80
FIVE 160819P00043000 P 08/19/16 43.0 4.00 4.30
FIVE 160819P00044000 P 08/19/16 44.0 4.50 4.90
FIVE 160819P00045000 P 08/19/16 45.0 5.20 5.50
FIVE 160819P00046000 P 08/19/16 46.0 5.80 6.30
FIVE 160819P00047000 P 08/19/16 47.0 6.50 7.00
FIVE 160819P00048000 P 08/19/16 48.0 6.40 8.10
FIVE 160819P00049000 P 08/19/16 49.0 6.70 9.30
FIVE 160819P00050000 P 08/19/16 50.0 7.80 9.90
FIVE 160819P00055000 P 08/19/16 55.0 12.20 15.00
FIVE 161118C00021000 C 11/18/16 21.0 19.30 22.30
FIVE 161118C00022000 C 11/18/16 22.0 18.50 21.40
FIVE 161118C00023000 C 11/18/16 23.0 17.40 20.60
FIVE 161118C00024000 C 11/18/16 24.0 16.40 19.50
FIVE 161118C00025000 C 11/18/16 25.0 15.70 18.60
FIVE 161118C00026000 C 11/18/16 26.0 15.00 17.60
FIVE 161118C00027000 C 11/18/16 27.0 14.10 16.70
FIVE 161118C00028000 C 11/18/16 28.0 13.20 15.90
FIVE 161118C00029000 C 11/18/16 29.0 12.60 15.00
FIVE 161118C00030000 C 11/18/16 30.0 11.10 14.20
FIVE 161118C00031000 C 11/18/16 31.0 10.90 13.20
FIVE 161118C00032000 C 11/18/16 32.0 9.40 12.50
FIVE 161118C00033000 C 11/18/16 33.0 9.30 11.70
FIVE 161118C00034000 C 11/18/16 34.0 8.60 10.90
FIVE 161118C00035000 C 11/18/16 35.0 8.00 10.20
FIVE 161118C00036000 C 11/18/16 36.0 6.40 9.70
FIVE 161118C00037000 C 11/18/16 37.0 7.10 7.70
FIVE 161118C00038000 C 11/18/16 38.0 6.30 7.00
FIVE 161118C00039000 C 11/18/16 39.0 5.80 6.40
FIVE 161118C00040000 C 11/18/16 40.0 5.20 5.80
FIVE 161118C00041000 C 11/18/16 41.0 4.60 5.30
FIVE 161118C00042000 C 11/18/16 42.0 4.10 4.80
FIVE 161118C00043000 C 11/18/16 43.0 3.60 4.30
FIVE 161118C00044000 C 11/18/16 44.0 3.20 3.90
FIVE 161118C00045000 C 11/18/16 45.0 2.85 3.50
FIVE 161118C00046000 C 11/18/16 46.0 2.50 3.10
FIVE 161118C00047000 C 11/18/16 47.0 2.20 2.85
FIVE 161118C00048000 C 11/18/16 48.0 1.90 2.45
FIVE 161118C00049000 C 11/18/16 49.0 1.80 2.20
FIVE 161118C00050000 C 11/18/16 50.0 1.45 1.95
FIVE 161118C00055000 C 11/18/16 55.0 0.70 1.25
FIVE 161118C00060000 C 11/18/16 60.0 0.20 1.00
FIVE 161118P00021000 P 11/18/16 21.0 0.00 0.50
FIVE 161118P00022000 P 11/18/16 22.0 0.00 0.50
FIVE 161118P00023000 P 11/18/16 23.0 0.00 0.50
FIVE 161118P00024000 P 11/18/16 24.0 0.05 0.85
FIVE 161118P00025000 P 11/18/16 25.0 0.10 1.30
FIVE 161118P00026000 P 11/18/16 26.0 0.15 0.75
FIVE 161118P00027000 P 11/18/16 27.0 0.00 2.60
FIVE 161118P00028000 P 11/18/16 28.0 0.30 0.90
FIVE 161118P00029000 P 11/18/16 29.0 0.45 1.15
FIVE 161118P00030000 P 11/18/16 30.0 0.55 1.30
FIVE 161118P00031000 P 11/18/16 31.0 0.65 1.55
FIVE 161118P00032000 P 11/18/16 32.0 0.85 1.70
FIVE 161118P00033000 P 11/18/16 33.0 1.25 1.75
FIVE 161118P00034000 P 11/18/16 34.0 1.60 1.90
FIVE 161118P00035000 P 11/18/16 35.0 1.75 2.15
FIVE 161118P00036000 P 11/18/16 36.0 2.10 2.45
FIVE 161118P00037000 P 11/18/16 37.0 2.40 2.80
FIVE 161118P00038000 P 11/18/16 38.0 2.80 3.20
FIVE 161118P00039000 P 11/18/16 39.0 3.20 3.60
FIVE 161118P00040000 P 11/18/16 40.0 3.60 4.00
FIVE 161118P00041000 P 11/18/16 41.0 4.10 4.50
FIVE 161118P00042000 P 11/18/16 42.0 4.50 5.00
FIVE 161118P00043000 P 11/18/16 43.0 5.10 5.50
FIVE 161118P00044000 P 11/18/16 44.0 5.70 6.10
FIVE 161118P00045000 P 11/18/16 45.0 6.30 6.70
FIVE 161118P00046000 P 11/18/16 46.0 7.00 7.40
FIVE 161118P00047000 P 11/18/16 47.0 7.60 8.00
FIVE 161118P00048000 P 11/18/16 48.0 8.30 9.00
FIVE 161118P00049000 P 11/18/16 49.0 8.90 9.60
FIVE 161118P00050000 P 11/18/16 50.0 8.90 11.40
FIVE 161118P00055000 P 11/18/16 55.0 12.60 16.10
FIVE 161118P00060000 P 11/18/16 60.0 17.20 20.10
FIVE 170120C00015000 C 01/20/17 15.0 25.40 28.40
FIVE 170120C00017500 C 01/20/17 17.5 23.00 26.00
FIVE 170120C00020000 C 01/20/17 20.0 20.50 23.50
FIVE 170120C00021000 C 01/20/17 21.0 19.60 22.30
FIVE 170120C00022500 C 01/20/17 22.5 18.20 20.80
FIVE 170120C00024000 C 01/20/17 24.0 16.90 19.50
FIVE 170120C00025000 C 01/20/17 25.0 15.90 18.60
FIVE 170120C00026000 C 01/20/17 26.0 15.20 18.00
FIVE 170120C00027000 C 01/20/17 27.0 14.10 17.10
FIVE 170120C00028000 C 01/20/17 28.0 13.70 16.00
FIVE 170120C00029000 C 01/20/17 29.0 12.80 15.50
FIVE 170120C00030000 C 01/20/17 30.0 12.10 14.70
FIVE 170120C00031000 C 01/20/17 31.0 11.30 13.90
FIVE 170120C00032000 C 01/20/17 32.0 9.70 12.90
FIVE 170120C00033000 C 01/20/17 33.0 9.10 12.40
FIVE 170120C00034000 C 01/20/17 34.0 8.30 11.60
FIVE 170120C00035000 C 01/20/17 35.0 8.50 10.90
FIVE 170120C00036000 C 01/20/17 36.0 8.20 8.90
FIVE 170120C00037000 C 01/20/17 37.0 7.80 8.30
FIVE 170120C00038000 C 01/20/17 38.0 7.20 7.70
FIVE 170120C00039000 C 01/20/17 39.0 6.40 7.10
FIVE 170120C00040000 C 01/20/17 40.0 6.00 6.70
FIVE 170120C00041000 C 01/20/17 41.0 5.50 6.00
FIVE 170120C00042000 C 01/20/17 42.0 4.80 5.50
FIVE 170120C00043000 C 01/20/17 43.0 4.50 5.10
FIVE 170120C00044000 C 01/20/17 44.0 4.10 4.70
FIVE 170120C00045000 C 01/20/17 45.0 3.50 4.20
FIVE 170120C00046000 C 01/20/17 46.0 3.30 3.90
FIVE 170120C00047000 C 01/20/17 47.0 3.00 3.50
FIVE 170120C00048000 C 01/20/17 48.0 2.70 3.20
FIVE 170120C00049000 C 01/20/17 49.0 2.40 2.90
FIVE 170120C00050000 C 01/20/17 50.0 2.15 2.75
FIVE 170120C00055000 C 01/20/17 55.0 1.20 1.60
FIVE 170120C00060000 C 01/20/17 60.0 0.55 1.55
FIVE 170120C00065000 C 01/20/17 65.0 0.00 1.05
FIVE 170120P00015000 P 01/20/17 15.0 0.05 0.15
FIVE 170120P00017500 P 01/20/17 17.5 0.05 0.25
FIVE 170120P00020000 P 01/20/17 20.0 0.00 0.80
FIVE 170120P00021000 P 01/20/17 21.0 0.05 0.85
FIVE 170120P00022500 P 01/20/17 22.5 0.05 0.95
FIVE 170120P00024000 P 01/20/17 24.0 0.10 1.10
FIVE 170120P00025000 P 01/20/17 25.0 0.20 1.05
FIVE 170120P00026000 P 01/20/17 26.0 0.25 1.15
FIVE 170120P00027000 P 01/20/17 27.0 0.35 1.25
FIVE 170120P00028000 P 01/20/17 28.0 0.40 1.50
FIVE 170120P00029000 P 01/20/17 29.0 0.50 1.65
FIVE 170120P00030000 P 01/20/17 30.0 0.60 1.70
FIVE 170120P00031000 P 01/20/17 31.0 0.75 1.95
FIVE 170120P00032000 P 01/20/17 32.0 1.60 2.00
FIVE 170120P00033000 P 01/20/17 33.0 1.80 2.20
FIVE 170120P00034000 P 01/20/17 34.0 2.05 2.45
FIVE 170120P00035000 P 01/20/17 35.0 2.35 2.80
FIVE 170120P00036000 P 01/20/17 36.0 2.70 3.10
FIVE 170120P00037000 P 01/20/17 37.0 3.00 3.50
FIVE 170120P00038000 P 01/20/17 38.0 3.40 3.90
FIVE 170120P00039000 P 01/20/17 39.0 3.80 4.30
FIVE 170120P00040000 P 01/20/17 40.0 4.30 4.70
FIVE 170120P00041000 P 01/20/17 41.0 4.70 5.20
FIVE 170120P00042000 P 01/20/17 42.0 5.30 5.70
FIVE 170120P00043000 P 01/20/17 43.0 5.80 6.30
FIVE 170120P00044000 P 01/20/17 44.0 6.40 6.80
FIVE 170120P00045000 P 01/20/17 45.0 7.00 7.40
FIVE 170120P00046000 P 01/20/17 46.0 7.70 8.00
FIVE 170120P00047000 P 01/20/17 47.0 8.30 8.70
FIVE 170120P00048000 P 01/20/17 48.0 8.90 9.50
FIVE 170120P00049000 P 01/20/17 49.0 9.70 10.20
FIVE 170120P00050000 P 01/20/17 50.0 10.40 10.90
FIVE 170120P00055000 P 01/20/17 55.0 13.00 15.30
FIVE 170120P00060000 P 01/20/17 60.0 17.30 20.80
FIVE 170120P00065000 P 01/20/17 65.0 22.20 25.10
FIVE 180119C00015000 C 01/19/18 15.0 25.70 29.20
FIVE 180119C00018000 C 01/19/18 18.0 22.50 26.40
FIVE 180119C00020000 C 01/19/18 20.0 21.30 24.80
FIVE 180119C00023000 C 01/19/18 23.0 18.50 22.40
FIVE 180119C00025000 C 01/19/18 25.0 16.70 20.80
FIVE 180119C00028000 C 01/19/18 28.0 15.50 18.60
FIVE 180119C00030000 C 01/19/18 30.0 12.70 17.20
FIVE 180119C00033000 C 01/19/18 33.0 12.60 13.90
FIVE 180119C00035000 C 01/19/18 35.0 11.60 12.80
FIVE 180119C00037000 C 01/19/18 37.0 10.40 11.80
FIVE 180119C00040000 C 01/19/18 40.0 8.90 10.30
FIVE 180119C00042000 C 01/19/18 42.0 7.90 8.90
FIVE 180119C00045000 C 01/19/18 45.0 6.70 8.30
FIVE 180119C00047000 C 01/19/18 47.0 6.00 7.60
FIVE 180119C00050000 C 01/19/18 50.0 5.00 6.70
FIVE 180119C00055000 C 01/19/18 55.0 3.70 5.30
FIVE 180119C00060000 C 01/19/18 60.0 2.70 4.20
FIVE 180119P00015000 P 01/19/18 15.0 0.00 1.00
FIVE 180119P00018000 P 01/19/18 18.0 0.15 1.75
FIVE 180119P00020000 P 01/19/18 20.0 0.35 1.35
FIVE 180119P00023000 P 01/19/18 23.0 0.75 2.60
FIVE 180119P00025000 P 01/19/18 25.0 1.15 2.25
FIVE 180119P00028000 P 01/19/18 28.0 2.25 2.95
FIVE 180119P00030000 P 01/19/18 30.0 2.80 3.60
FIVE 180119P00033000 P 01/19/18 33.0 3.80 4.60
FIVE 180119P00035000 P 01/19/18 35.0 4.60 5.40
FIVE 180119P00037000 P 01/19/18 37.0 5.40 6.30
FIVE 180119P00040000 P 01/19/18 40.0 6.90 7.80
FIVE 180119P00042000 P 01/19/18 42.0 7.90 9.00
FIVE 180119P00045000 P 01/19/18 45.0 9.70 10.70
FIVE 180119P00047000 P 01/19/18 47.0 10.90 11.90
FIVE 180119P00050000 P 01/19/18 50.0 13.00 14.40
FIVE 180119P00055000 P 01/19/18 55.0 16.60 18.00
FIVE 180119P00060000 P 01/19/18 60.0 20.50 21.90

OPRA data is delayed 15 minutes.