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 (2015-05-01)Premium Content

Five Below Inc (FIVE)
As of Jul 7 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 150717C00025000 C 07/17/15 25.0 13.00 15.20
FIVE 150717C00026000 C 07/17/15 26.0 11.20 13.50
FIVE 150717C00027000 C 07/17/15 27.0 10.30 12.50
FIVE 150717C00028000 C 07/17/15 28.0 9.60 11.50
FIVE 150717C00029000 C 07/17/15 29.0 8.20 10.80
FIVE 150717C00030000 C 07/17/15 30.0 8.00 9.60
FIVE 150717C00031000 C 07/17/15 31.0 7.10 8.30
FIVE 150717C00032000 C 07/17/15 32.0 6.10 7.40
FIVE 150717C00033000 C 07/17/15 33.0 5.10 6.30
FIVE 150717C00034000 C 07/17/15 34.0 4.10 5.30
FIVE 150717C00035000 C 07/17/15 35.0 3.10 4.30
FIVE 150717C00036000 C 07/17/15 36.0 2.45 3.20
FIVE 150717C00037000 C 07/17/15 37.0 1.55 2.70
FIVE 150717C00038000 C 07/17/15 38.0 1.25 1.50
FIVE 150717C00039000 C 07/17/15 39.0 0.70 0.90
FIVE 150717C00040000 C 07/17/15 40.0 0.25 0.45
FIVE 150717C00041000 C 07/17/15 41.0 0.05 0.20
FIVE 150717C00042000 C 07/17/15 42.0 0.00 0.20
FIVE 150717C00043000 C 07/17/15 43.0 0.00 0.15
FIVE 150717C00044000 C 07/17/15 44.0 0.00 0.15
FIVE 150717C00045000 C 07/17/15 45.0 0.00 0.10
FIVE 150717C00046000 C 07/17/15 46.0 0.00 0.10
FIVE 150717C00047000 C 07/17/15 47.0 0.00 0.15
FIVE 150717C00048000 C 07/17/15 48.0 0.00 0.15
FIVE 150717C00049000 C 07/17/15 49.0 0.00 0.15
FIVE 150717C00050000 C 07/17/15 50.0 0.00 0.15
FIVE 150717P00025000 P 07/17/15 25.0 0.00 0.15
FIVE 150717P00026000 P 07/17/15 26.0 0.00 0.15
FIVE 150717P00027000 P 07/17/15 27.0 0.00 0.15
FIVE 150717P00028000 P 07/17/15 28.0 0.00 0.15
FIVE 150717P00029000 P 07/17/15 29.0 0.00 0.15
FIVE 150717P00030000 P 07/17/15 30.0 0.00 0.15
FIVE 150717P00031000 P 07/17/15 31.0 0.00 0.15
FIVE 150717P00032000 P 07/17/15 32.0 0.00 0.10
FIVE 150717P00033000 P 07/17/15 33.0 0.00 0.15
FIVE 150717P00034000 P 07/17/15 34.0 0.00 0.15
FIVE 150717P00035000 P 07/17/15 35.0 0.00 0.10
FIVE 150717P00036000 P 07/17/15 36.0 0.00 0.20
FIVE 150717P00037000 P 07/17/15 37.0 0.20 0.25
FIVE 150717P00038000 P 07/17/15 38.0 0.40 0.55
FIVE 150717P00039000 P 07/17/15 39.0 0.80 0.90
FIVE 150717P00040000 P 07/17/15 40.0 1.35 1.60
FIVE 150717P00041000 P 07/17/15 41.0 1.80 3.00
FIVE 150717P00042000 P 07/17/15 42.0 2.95 4.00
FIVE 150717P00043000 P 07/17/15 43.0 3.50 4.90
FIVE 150717P00044000 P 07/17/15 44.0 4.80 5.90
FIVE 150717P00045000 P 07/17/15 45.0 5.80 6.90
FIVE 150717P00046000 P 07/17/15 46.0 6.80 7.90
FIVE 150717P00047000 P 07/17/15 47.0 7.40 9.00
FIVE 150717P00048000 P 07/17/15 48.0 8.40 10.10
FIVE 150717P00049000 P 07/17/15 49.0 8.90 11.10
FIVE 150717P00050000 P 07/17/15 50.0 9.40 12.70
FIVE 150821C00016000 C 08/21/15 16.0 22.00 24.10
FIVE 150821C00017000 C 08/21/15 17.0 20.20 23.70
FIVE 150821C00017500 C 08/21/15 17.5 20.50 23.10
FIVE 150821C00018000 C 08/21/15 18.0 19.20 22.70
FIVE 150821C00019000 C 08/21/15 19.0 19.00 21.10
FIVE 150821C00020000 C 08/21/15 20.0 18.00 20.10
FIVE 150821C00021000 C 08/21/15 21.0 17.00 19.10
FIVE 150821C00022500 C 08/21/15 22.5 15.50 17.60
FIVE 150821C00024000 C 08/21/15 24.0 14.00 16.10
FIVE 150821C00025000 C 08/21/15 25.0 12.80 14.60
FIVE 150821C00026000 C 08/21/15 26.0 12.00 14.00
FIVE 150821C00027000 C 08/21/15 27.0 10.80 13.10
FIVE 150821C00028000 C 08/21/15 28.0 9.70 12.00
FIVE 150821C00029000 C 08/21/15 29.0 8.90 11.10
FIVE 150821C00030000 C 08/21/15 30.0 8.10 9.60
FIVE 150821C00031000 C 08/21/15 31.0 7.20 8.80
FIVE 150821C00032000 C 08/21/15 32.0 6.20 7.70
FIVE 150821C00033000 C 08/21/15 33.0 5.30 6.70
FIVE 150821C00034000 C 08/21/15 34.0 4.40 5.80
FIVE 150821C00035000 C 08/21/15 35.0 3.60 4.90
FIVE 150821C00036000 C 08/21/15 36.0 2.95 3.70
FIVE 150821C00037000 C 08/21/15 37.0 2.60 2.95
FIVE 150821C00038000 C 08/21/15 38.0 2.00 2.30
FIVE 150821C00039000 C 08/21/15 39.0 1.50 1.70
FIVE 150821C00040000 C 08/21/15 40.0 1.00 1.25
FIVE 150821C00041000 C 08/21/15 41.0 0.65 0.90
FIVE 150821C00042000 C 08/21/15 42.0 0.45 0.60
FIVE 150821C00043000 C 08/21/15 43.0 0.30 0.40
FIVE 150821C00044000 C 08/21/15 44.0 0.15 0.35
FIVE 150821C00045000 C 08/21/15 45.0 0.05 0.30
FIVE 150821C00046000 C 08/21/15 46.0 0.05 0.15
FIVE 150821C00047000 C 08/21/15 47.0 0.00 0.20
FIVE 150821C00048000 C 08/21/15 48.0 0.00 0.15
FIVE 150821C00049000 C 08/21/15 49.0 0.00 0.15
FIVE 150821C00050000 C 08/21/15 50.0 0.00 0.05
FIVE 150821C00055000 C 08/21/15 55.0 0.00 0.10
FIVE 150821C00060000 C 08/21/15 60.0 0.00 0.15
FIVE 150821P00016000 P 08/21/15 16.0 0.00 0.05
FIVE 150821P00017000 P 08/21/15 17.0 0.00 0.05
FIVE 150821P00017500 P 08/21/15 17.5 0.00 0.05
FIVE 150821P00018000 P 08/21/15 18.0 0.00 0.15
FIVE 150821P00019000 P 08/21/15 19.0 0.00 0.15
FIVE 150821P00020000 P 08/21/15 20.0 0.00 0.15
FIVE 150821P00021000 P 08/21/15 21.0 0.00 0.15
FIVE 150821P00022500 P 08/21/15 22.5 0.00 0.15
FIVE 150821P00024000 P 08/21/15 24.0 0.00 0.15
FIVE 150821P00025000 P 08/21/15 25.0 0.00 0.15
FIVE 150821P00026000 P 08/21/15 26.0 0.00 0.15
FIVE 150821P00027000 P 08/21/15 27.0 0.00 0.15
FIVE 150821P00028000 P 08/21/15 28.0 0.00 0.15
FIVE 150821P00029000 P 08/21/15 29.0 0.00 0.15
FIVE 150821P00030000 P 08/21/15 30.0 0.00 0.20
FIVE 150821P00031000 P 08/21/15 31.0 0.00 0.20
FIVE 150821P00032000 P 08/21/15 32.0 0.05 0.15
FIVE 150821P00033000 P 08/21/15 33.0 0.10 0.30
FIVE 150821P00034000 P 08/21/15 34.0 0.25 0.40
FIVE 150821P00035000 P 08/21/15 35.0 0.40 0.60
FIVE 150821P00036000 P 08/21/15 36.0 0.55 0.75
FIVE 150821P00037000 P 08/21/15 37.0 0.80 1.00
FIVE 150821P00038000 P 08/21/15 38.0 1.15 1.35
FIVE 150821P00039000 P 08/21/15 39.0 1.60 1.80
FIVE 150821P00040000 P 08/21/15 40.0 2.15 2.45
FIVE 150821P00041000 P 08/21/15 41.0 2.75 3.10
FIVE 150821P00042000 P 08/21/15 42.0 3.10 4.30
FIVE 150821P00043000 P 08/21/15 43.0 4.10 5.20
FIVE 150821P00044000 P 08/21/15 44.0 4.70 6.20
FIVE 150821P00045000 P 08/21/15 45.0 5.60 7.20
FIVE 150821P00046000 P 08/21/15 46.0 6.50 8.00
FIVE 150821P00047000 P 08/21/15 47.0 7.40 9.20
FIVE 150821P00048000 P 08/21/15 48.0 8.40 10.10
FIVE 150821P00049000 P 08/21/15 49.0 8.90 11.10
FIVE 150821P00050000 P 08/21/15 50.0 10.80 11.90
FIVE 150821P00055000 P 08/21/15 55.0 14.40 17.90
FIVE 150821P00060000 P 08/21/15 60.0 19.90 22.50
FIVE 151120C00016000 C 11/20/15 16.0 21.30 24.20
FIVE 151120C00017000 C 11/20/15 17.0 20.30 23.70
FIVE 151120C00017500 C 11/20/15 17.5 20.60 23.10
FIVE 151120C00018000 C 11/20/15 18.0 19.30 23.10
FIVE 151120C00019000 C 11/20/15 19.0 18.80 21.20
FIVE 151120C00020000 C 11/20/15 20.0 17.80 20.20
FIVE 151120C00021000 C 11/20/15 21.0 16.80 19.20
FIVE 151120C00022000 C 11/20/15 22.0 16.10 18.60
FIVE 151120C00022500 C 11/20/15 22.5 15.40 18.20
FIVE 151120C00023000 C 11/20/15 23.0 14.90 17.80
FIVE 151120C00024000 C 11/20/15 24.0 13.90 16.30
FIVE 151120C00025000 C 11/20/15 25.0 13.20 15.70
FIVE 151120C00026000 C 11/20/15 26.0 12.00 13.90
FIVE 151120C00027000 C 11/20/15 27.0 11.10 13.00
FIVE 151120C00028000 C 11/20/15 28.0 10.40 12.10
FIVE 151120C00029000 C 11/20/15 29.0 9.60 11.10
FIVE 151120C00030000 C 11/20/15 30.0 8.20 10.30
FIVE 151120C00031000 C 11/20/15 31.0 8.00 9.40
FIVE 151120C00032000 C 11/20/15 32.0 7.00 8.50
FIVE 151120C00033000 C 11/20/15 33.0 6.30 7.70
FIVE 151120C00034000 C 11/20/15 34.0 5.70 7.00
FIVE 151120C00035000 C 11/20/15 35.0 4.90 6.30
FIVE 151120C00036000 C 11/20/15 36.0 4.30 5.10
FIVE 151120C00037000 C 11/20/15 37.0 4.00 4.50
FIVE 151120C00038000 C 11/20/15 38.0 3.40 3.90
FIVE 151120C00039000 C 11/20/15 39.0 2.90 3.40
FIVE 151120C00040000 C 11/20/15 40.0 2.45 2.90
FIVE 151120C00041000 C 11/20/15 41.0 2.00 2.50
FIVE 151120C00042000 C 11/20/15 42.0 1.60 2.15
FIVE 151120C00043000 C 11/20/15 43.0 1.30 1.85
FIVE 151120C00044000 C 11/20/15 44.0 1.10 1.55
FIVE 151120C00045000 C 11/20/15 45.0 0.95 1.30
FIVE 151120C00046000 C 11/20/15 46.0 0.75 1.05
FIVE 151120C00047000 C 11/20/15 47.0 0.60 0.90
FIVE 151120C00048000 C 11/20/15 48.0 0.50 0.90
FIVE 151120C00049000 C 11/20/15 49.0 0.35 0.75
FIVE 151120C00050000 C 11/20/15 50.0 0.25 0.60
FIVE 151120P00016000 P 11/20/15 16.0 0.00 0.10
FIVE 151120P00017000 P 11/20/15 17.0 0.00 0.20
FIVE 151120P00017500 P 11/20/15 17.5 0.00 0.20
FIVE 151120P00018000 P 11/20/15 18.0 0.00 0.20
FIVE 151120P00019000 P 11/20/15 19.0 0.00 0.20
FIVE 151120P00020000 P 11/20/15 20.0 0.00 0.25
FIVE 151120P00021000 P 11/20/15 21.0 0.00 0.25
FIVE 151120P00022000 P 11/20/15 22.0 0.00 0.25
FIVE 151120P00022500 P 11/20/15 22.5 0.00 0.30
FIVE 151120P00023000 P 11/20/15 23.0 0.00 0.30
FIVE 151120P00024000 P 11/20/15 24.0 0.05 0.35
FIVE 151120P00025000 P 11/20/15 25.0 0.10 0.35
FIVE 151120P00026000 P 11/20/15 26.0 0.10 0.40
FIVE 151120P00027000 P 11/20/15 27.0 0.20 0.50
FIVE 151120P00028000 P 11/20/15 28.0 0.25 0.50
FIVE 151120P00029000 P 11/20/15 29.0 0.35 0.65
FIVE 151120P00030000 P 11/20/15 30.0 0.45 0.75
FIVE 151120P00031000 P 11/20/15 31.0 0.55 0.90
FIVE 151120P00032000 P 11/20/15 32.0 0.70 1.10
FIVE 151120P00033000 P 11/20/15 33.0 0.90 1.30
FIVE 151120P00034000 P 11/20/15 34.0 1.15 1.60
FIVE 151120P00035000 P 11/20/15 35.0 1.50 1.90
FIVE 151120P00036000 P 11/20/15 36.0 1.85 2.30
FIVE 151120P00037000 P 11/20/15 37.0 2.20 2.75
FIVE 151120P00038000 P 11/20/15 38.0 2.65 3.20
FIVE 151120P00039000 P 11/20/15 39.0 3.10 3.70
FIVE 151120P00040000 P 11/20/15 40.0 3.60 4.20
FIVE 151120P00041000 P 11/20/15 41.0 4.30 4.80
FIVE 151120P00042000 P 11/20/15 42.0 4.70 5.40
FIVE 151120P00043000 P 11/20/15 43.0 5.20 6.30
FIVE 151120P00044000 P 11/20/15 44.0 5.90 8.00
FIVE 151120P00045000 P 11/20/15 45.0 6.70 7.90
FIVE 151120P00046000 P 11/20/15 46.0 7.70 8.80
FIVE 151120P00047000 P 11/20/15 47.0 8.20 10.00
FIVE 151120P00048000 P 11/20/15 48.0 9.00 10.60
FIVE 151120P00049000 P 11/20/15 49.0 9.90 11.30
FIVE 151120P00050000 P 11/20/15 50.0 10.80 12.30
FIVE 160115C00015000 C 01/15/16 15.0 22.20 25.70
FIVE 160115C00017500 C 01/15/16 17.5 19.60 22.80
FIVE 160115C00019000 C 01/15/16 19.0 18.00 21.30
FIVE 160115C00020000 C 01/15/16 20.0 17.00 20.40
FIVE 160115C00021000 C 01/15/16 21.0 16.10 19.40
FIVE 160115C00022500 C 01/15/16 22.5 15.50 18.00
FIVE 160115C00024000 C 01/15/16 24.0 14.20 16.00
FIVE 160115C00025000 C 01/15/16 25.0 13.50 15.00
FIVE 160115C00026000 C 01/15/16 26.0 12.20 14.20
FIVE 160115C00027000 C 01/15/16 27.0 11.30 13.30
FIVE 160115C00028000 C 01/15/16 28.0 10.90 12.40
FIVE 160115C00029000 C 01/15/16 29.0 9.60 11.50
FIVE 160115C00030000 C 01/15/16 30.0 8.80 10.70
FIVE 160115C00031000 C 01/15/16 31.0 8.00 9.90
FIVE 160115C00032000 C 01/15/16 32.0 7.70 9.10
FIVE 160115C00033000 C 01/15/16 33.0 7.00 8.40
FIVE 160115C00034000 C 01/15/16 34.0 6.30 7.70
FIVE 160115C00035000 C 01/15/16 35.0 5.70 7.00
FIVE 160115C00036000 C 01/15/16 36.0 5.20 6.20
FIVE 160115C00037000 C 01/15/16 37.0 4.60 5.40
FIVE 160115C00038000 C 01/15/16 38.0 4.10 4.80
FIVE 160115C00039000 C 01/15/16 39.0 3.60 4.30
FIVE 160115C00040000 C 01/15/16 40.0 3.10 3.90
FIVE 160115C00041000 C 01/15/16 41.0 2.75 3.40
FIVE 160115C00042000 C 01/15/16 42.0 2.40 3.00
FIVE 160115C00043000 C 01/15/16 43.0 2.10 2.50
FIVE 160115C00044000 C 01/15/16 44.0 1.65 2.35
FIVE 160115C00045000 C 01/15/16 45.0 1.55 2.05
FIVE 160115C00046000 C 01/15/16 46.0 1.35 1.80
FIVE 160115C00047000 C 01/15/16 47.0 1.00 1.55
FIVE 160115C00048000 C 01/15/16 48.0 1.00 1.35
FIVE 160115C00049000 C 01/15/16 49.0 0.85 1.15
FIVE 160115C00050000 C 01/15/16 50.0 0.70 1.15
FIVE 160115C00055000 C 01/15/16 55.0 0.20 0.60
FIVE 160115C00060000 C 01/15/16 60.0 0.05 0.35
FIVE 160115C00065000 C 01/15/16 65.0 0.00 0.25
FIVE 160115P00015000 P 01/15/16 15.0 0.00 0.10
FIVE 160115P00017500 P 01/15/16 17.5 0.00 0.20
FIVE 160115P00019000 P 01/15/16 19.0 0.00 0.30
FIVE 160115P00020000 P 01/15/16 20.0 0.00 0.35
FIVE 160115P00021000 P 01/15/16 21.0 0.05 0.35
FIVE 160115P00022500 P 01/15/16 22.5 0.10 0.45
FIVE 160115P00024000 P 01/15/16 24.0 0.20 0.50
FIVE 160115P00025000 P 01/15/16 25.0 0.25 0.60
FIVE 160115P00026000 P 01/15/16 26.0 0.30 0.60
FIVE 160115P00027000 P 01/15/16 27.0 0.40 0.75
FIVE 160115P00028000 P 01/15/16 28.0 0.50 0.85
FIVE 160115P00029000 P 01/15/16 29.0 0.60 0.95
FIVE 160115P00030000 P 01/15/16 30.0 0.75 1.15
FIVE 160115P00031000 P 01/15/16 31.0 0.95 1.35
FIVE 160115P00032000 P 01/15/16 32.0 1.20 1.60
FIVE 160115P00033000 P 01/15/16 33.0 1.45 1.85
FIVE 160115P00034000 P 01/15/16 34.0 1.80 2.20
FIVE 160115P00035000 P 01/15/16 35.0 2.10 2.60
FIVE 160115P00036000 P 01/15/16 36.0 2.50 3.00
FIVE 160115P00037000 P 01/15/16 37.0 2.90 3.40
FIVE 160115P00038000 P 01/15/16 38.0 3.30 4.00
FIVE 160115P00039000 P 01/15/16 39.0 3.80 4.50
FIVE 160115P00040000 P 01/15/16 40.0 4.30 5.00
FIVE 160115P00041000 P 01/15/16 41.0 4.90 5.60
FIVE 160115P00042000 P 01/15/16 42.0 5.50 6.30
FIVE 160115P00043000 P 01/15/16 43.0 6.10 7.00
FIVE 160115P00044000 P 01/15/16 44.0 6.60 7.70
FIVE 160115P00045000 P 01/15/16 45.0 7.30 8.50
FIVE 160115P00046000 P 01/15/16 46.0 7.90 9.30
FIVE 160115P00047000 P 01/15/16 47.0 8.70 10.10
FIVE 160115P00048000 P 01/15/16 48.0 9.50 10.90
FIVE 160115P00049000 P 01/15/16 49.0 10.30 11.80
FIVE 160115P00050000 P 01/15/16 50.0 11.10 12.60
FIVE 160115P00055000 P 01/15/16 55.0 15.10 17.60
FIVE 160115P00060000 P 01/15/16 60.0 20.90 22.80
FIVE 160115P00065000 P 01/15/16 65.0 24.80 27.10
FIVE 160219C00020000 C 02/19/16 20.0 18.10 19.80
FIVE 160219C00021000 C 02/19/16 21.0 17.10 19.00
FIVE 160219C00022000 C 02/19/16 22.0 16.40 18.00
FIVE 160219C00023000 C 02/19/16 23.0 15.20 17.10
FIVE 160219C00024000 C 02/19/16 24.0 14.30 16.00
FIVE 160219C00025000 C 02/19/16 25.0 13.50 15.20
FIVE 160219C00026000 C 02/19/16 26.0 12.70 14.20
FIVE 160219C00027000 C 02/19/16 27.0 11.90 13.50
FIVE 160219C00028000 C 02/19/16 28.0 11.00 12.60
FIVE 160219C00029000 C 02/19/16 29.0 10.20 11.70
FIVE 160219C00030000 C 02/19/16 30.0 9.40 10.90
FIVE 160219C00031000 C 02/19/16 31.0 8.60 10.00
FIVE 160219C00032000 C 02/19/16 32.0 7.90 9.30
FIVE 160219C00033000 C 02/19/16 33.0 7.20 8.60
FIVE 160219C00034000 C 02/19/16 34.0 6.50 7.90
FIVE 160219C00035000 C 02/19/16 35.0 6.00 7.20
FIVE 160219C00036000 C 02/19/16 36.0 5.40 6.60
FIVE 160219C00037000 C 02/19/16 37.0 4.90 5.80
FIVE 160219C00038000 C 02/19/16 38.0 4.30 5.30
FIVE 160219C00039000 C 02/19/16 39.0 3.80 4.70
FIVE 160219C00040000 C 02/19/16 40.0 3.50 4.20
FIVE 160219C00041000 C 02/19/16 41.0 3.10 3.80
FIVE 160219C00042000 C 02/19/16 42.0 2.65 3.40
FIVE 160219C00043000 C 02/19/16 43.0 2.35 3.00
FIVE 160219C00044000 C 02/19/16 44.0 2.10 2.65
FIVE 160219C00045000 C 02/19/16 45.0 1.80 2.35
FIVE 160219C00046000 C 02/19/16 46.0 1.55 2.05
FIVE 160219C00047000 C 02/19/16 47.0 1.40 1.80
FIVE 160219C00048000 C 02/19/16 48.0 1.20 1.60
FIVE 160219C00049000 C 02/19/16 49.0 1.05 1.40
FIVE 160219C00050000 C 02/19/16 50.0 0.90 1.25
FIVE 160219C00055000 C 02/19/16 55.0 0.30 0.70
FIVE 160219P00020000 P 02/19/16 20.0 0.05 0.40
FIVE 160219P00021000 P 02/19/16 21.0 0.10 0.40
FIVE 160219P00022000 P 02/19/16 22.0 0.15 0.45
FIVE 160219P00023000 P 02/19/16 23.0 0.15 0.50
FIVE 160219P00024000 P 02/19/16 24.0 0.20 0.60
FIVE 160219P00025000 P 02/19/16 25.0 0.30 0.65
FIVE 160219P00026000 P 02/19/16 26.0 0.35 0.75
FIVE 160219P00027000 P 02/19/16 27.0 0.45 0.85
FIVE 160219P00028000 P 02/19/16 28.0 0.60 1.00
FIVE 160219P00029000 P 02/19/16 29.0 0.75 1.15
FIVE 160219P00030000 P 02/19/16 30.0 0.95 1.30
FIVE 160219P00031000 P 02/19/16 31.0 1.15 1.55
FIVE 160219P00032000 P 02/19/16 32.0 1.40 1.80
FIVE 160219P00033000 P 02/19/16 33.0 1.65 2.10
FIVE 160219P00034000 P 02/19/16 34.0 2.00 2.45
FIVE 160219P00035000 P 02/19/16 35.0 2.30 2.80
FIVE 160219P00036000 P 02/19/16 36.0 2.70 3.20
FIVE 160219P00037000 P 02/19/16 37.0 3.10 3.70
FIVE 160219P00038000 P 02/19/16 38.0 3.50 4.20
FIVE 160219P00039000 P 02/19/16 39.0 4.00 4.70
FIVE 160219P00040000 P 02/19/16 40.0 4.50 5.30
FIVE 160219P00041000 P 02/19/16 41.0 5.10 5.90
FIVE 160219P00042000 P 02/19/16 42.0 5.70 6.50
FIVE 160219P00043000 P 02/19/16 43.0 6.40 7.20
FIVE 160219P00044000 P 02/19/16 44.0 6.80 7.90
FIVE 160219P00045000 P 02/19/16 45.0 7.50 8.70
FIVE 160219P00046000 P 02/19/16 46.0 8.20 9.50
FIVE 160219P00047000 P 02/19/16 47.0 8.90 10.20
FIVE 160219P00048000 P 02/19/16 48.0 10.00 11.10
FIVE 160219P00049000 P 02/19/16 49.0 10.40 11.90
FIVE 160219P00050000 P 02/19/16 50.0 11.30 12.80
FIVE 160219P00055000 P 02/19/16 55.0 16.20 17.40
FIVE 170120C00015000 C 01/20/17 15.0 22.50 25.60
FIVE 170120C00017500 C 01/20/17 17.5 20.90 23.90
FIVE 170120C00020000 C 01/20/17 20.0 18.80 21.30
FIVE 170120C00022500 C 01/20/17 22.5 16.70 19.20
FIVE 170120C00025000 C 01/20/17 25.0 15.00 17.10
FIVE 170120C00028000 C 01/20/17 28.0 12.50 14.90
FIVE 170120C00030000 C 01/20/17 30.0 11.40 13.60
FIVE 170120C00032000 C 01/20/17 32.0 9.80 12.30
FIVE 170120C00035000 C 01/20/17 35.0 8.70 10.00
FIVE 170120C00037000 C 01/20/17 37.0 7.80 9.20
FIVE 170120C00040000 C 01/20/17 40.0 6.40 7.70
FIVE 170120C00042000 C 01/20/17 42.0 5.70 6.80
FIVE 170120C00045000 C 01/20/17 45.0 4.60 5.80
FIVE 170120C00047000 C 01/20/17 47.0 4.10 5.20
FIVE 170120C00050000 C 01/20/17 50.0 3.30 4.30
FIVE 170120C00055000 C 01/20/17 55.0 2.20 3.30
FIVE 170120C00060000 C 01/20/17 60.0 1.50 2.40
FIVE 170120C00065000 C 01/20/17 65.0 1.00 1.65
FIVE 170120P00015000 P 01/20/17 15.0 0.15 0.75
FIVE 170120P00017500 P 01/20/17 17.5 0.35 0.95
FIVE 170120P00020000 P 01/20/17 20.0 0.60 1.25
FIVE 170120P00022500 P 01/20/17 22.5 0.95 1.60
FIVE 170120P00025000 P 01/20/17 25.0 1.40 2.00
FIVE 170120P00028000 P 01/20/17 28.0 2.10 2.75
FIVE 170120P00030000 P 01/20/17 30.0 2.70 3.40
FIVE 170120P00032000 P 01/20/17 32.0 3.30 4.20
FIVE 170120P00035000 P 01/20/17 35.0 4.60 5.40
FIVE 170120P00037000 P 01/20/17 37.0 5.50 6.40
FIVE 170120P00040000 P 01/20/17 40.0 6.60 8.10
FIVE 170120P00042000 P 01/20/17 42.0 8.20 9.40
FIVE 170120P00045000 P 01/20/17 45.0 10.20 11.30
FIVE 170120P00047000 P 01/20/17 47.0 11.40 12.90
FIVE 170120P00050000 P 01/20/17 50.0 13.50 15.10
FIVE 170120P00055000 P 01/20/17 55.0 17.10 18.90
FIVE 170120P00060000 P 01/20/17 60.0 21.30 23.70
FIVE 170120P00065000 P 01/20/17 65.0 25.80 27.80

OPRA data is delayed 15 minutes.