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 (2014-10-31)Premium Content

Five Below Inc (FIVE)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 141220C00022500 C 12/20/14 22.5 15.30 16.70
FIVE 141220C00025000 C 12/20/14 25.0 12.30 14.30
FIVE 141220C00030000 C 12/20/14 30.0 7.70 9.20
FIVE 141220C00035000 C 12/20/14 35.0 3.60 4.20
FIVE 141220C00040000 C 12/20/14 40.0 0.00 0.10
FIVE 141220C00045000 C 12/20/14 45.0 0.00 0.05
FIVE 141220C00050000 C 12/20/14 50.0 0.00 0.05
FIVE 141220C00055000 C 12/20/14 55.0 0.00 0.05
FIVE 141220C00060000 C 12/20/14 60.0 0.00 0.20
FIVE 141220P00022500 P 12/20/14 22.5 0.00 0.20
FIVE 141220P00025000 P 12/20/14 25.0 0.00 0.20
FIVE 141220P00030000 P 12/20/14 30.0 0.00 0.05
FIVE 141220P00035000 P 12/20/14 35.0 0.00 0.05
FIVE 141220P00040000 P 12/20/14 40.0 0.85 1.40
FIVE 141220P00045000 P 12/20/14 45.0 5.80 6.40
FIVE 141220P00050000 P 12/20/14 50.0 10.20 11.50
FIVE 141220P00055000 P 12/20/14 55.0 14.00 16.50
FIVE 141220P00060000 P 12/20/14 60.0 19.00 22.20
FIVE 150117C00022500 C 01/17/15 22.5 15.40 17.20
FIVE 150117C00025000 C 01/17/15 25.0 12.80 16.00
FIVE 150117C00030000 C 01/17/15 30.0 8.30 9.70
FIVE 150117C00035000 C 01/17/15 35.0 4.20 4.60
FIVE 150117C00040000 C 01/17/15 40.0 1.20 1.40
FIVE 150117C00045000 C 01/17/15 45.0 0.20 0.30
FIVE 150117C00050000 C 01/17/15 50.0 0.00 0.10
FIVE 150117C00055000 C 01/17/15 55.0 0.00 0.50
FIVE 150117C00060000 C 01/17/15 60.0 0.00 0.50
FIVE 150117C00065000 C 01/17/15 65.0 0.00 0.50
FIVE 150117P00022500 P 01/17/15 22.5 0.00 0.30
FIVE 150117P00025000 P 01/17/15 25.0 0.00 0.35
FIVE 150117P00030000 P 01/17/15 30.0 0.00 0.20
FIVE 150117P00035000 P 01/17/15 35.0 0.55 0.65
FIVE 150117P00040000 P 01/17/15 40.0 2.35 2.60
FIVE 150117P00045000 P 01/17/15 45.0 5.30 6.80
FIVE 150117P00050000 P 01/17/15 50.0 9.40 11.60
FIVE 150117P00055000 P 01/17/15 55.0 14.10 16.80
FIVE 150117P00060000 P 01/17/15 60.0 19.00 22.20
FIVE 150117P00065000 P 01/17/15 65.0 24.00 27.20
FIVE 150220C00020000 C 02/20/15 20.0 18.10 21.00
FIVE 150220C00022500 C 02/20/15 22.5 15.30 18.50
FIVE 150220C00025000 C 02/20/15 25.0 13.20 16.00
FIVE 150220C00030000 C 02/20/15 30.0 8.30 11.00
FIVE 150220C00035000 C 02/20/15 35.0 4.90 5.40
FIVE 150220C00040000 C 02/20/15 40.0 2.00 2.30
FIVE 150220C00045000 C 02/20/15 45.0 0.65 0.95
FIVE 150220C00050000 C 02/20/15 50.0 0.00 0.50
FIVE 150220C00055000 C 02/20/15 55.0 0.00 0.45
FIVE 150220C00060000 C 02/20/15 60.0 0.00 0.45
FIVE 150220P00020000 P 02/20/15 20.0 0.00 0.40
FIVE 150220P00022500 P 02/20/15 22.5 0.00 0.45
FIVE 150220P00025000 P 02/20/15 25.0 0.00 0.15
FIVE 150220P00030000 P 02/20/15 30.0 0.10 0.55
FIVE 150220P00035000 P 02/20/15 35.0 1.15 1.30
FIVE 150220P00040000 P 02/20/15 40.0 3.30 3.40
FIVE 150220P00045000 P 02/20/15 45.0 5.80 7.30
FIVE 150220P00050000 P 02/20/15 50.0 10.10 12.50
FIVE 150220P00055000 P 02/20/15 55.0 14.20 17.00
FIVE 150220P00060000 P 02/20/15 60.0 19.70 21.70
FIVE 150515C00022500 C 05/15/15 22.5 15.40 18.70
FIVE 150515C00025000 C 05/15/15 25.0 13.40 16.30
FIVE 150515C00030000 C 05/15/15 30.0 9.70 11.70
FIVE 150515C00035000 C 05/15/15 35.0 6.30 6.70
FIVE 150515C00040000 C 05/15/15 40.0 3.50 3.90
FIVE 150515C00045000 C 05/15/15 45.0 1.95 2.40
FIVE 150515C00050000 C 05/15/15 50.0 0.95 1.25
FIVE 150515C00055000 C 05/15/15 55.0 0.40 0.80
FIVE 150515C00060000 C 05/15/15 60.0 0.05 0.50
FIVE 150515C00065000 C 05/15/15 65.0 0.00 0.50
FIVE 150515P00022500 P 05/15/15 22.5 0.05 0.50
FIVE 150515P00025000 P 05/15/15 25.0 0.25 0.70
FIVE 150515P00030000 P 05/15/15 30.0 0.90 1.30
FIVE 150515P00035000 P 05/15/15 35.0 2.45 2.80
FIVE 150515P00040000 P 05/15/15 40.0 4.70 5.20
FIVE 150515P00045000 P 05/15/15 45.0 7.80 8.60
FIVE 150515P00050000 P 05/15/15 50.0 10.70 12.50
FIVE 150515P00055000 P 05/15/15 55.0 15.10 17.00
FIVE 150515P00060000 P 05/15/15 60.0 19.30 22.90
FIVE 150515P00065000 P 05/15/15 65.0 24.10 27.70
FIVE 160115C00020000 C 01/15/16 20.0 18.10 21.80
FIVE 160115C00022500 C 01/15/16 22.5 16.00 19.60
FIVE 160115C00025000 C 01/15/16 25.0 14.40 17.50
FIVE 160115C00030000 C 01/15/16 30.0 10.50 13.90
FIVE 160115C00035000 C 01/15/16 35.0 8.50 10.50
FIVE 160115C00040000 C 01/15/16 40.0 6.10 8.00
FIVE 160115C00045000 C 01/15/16 45.0 2.60 5.90
FIVE 160115C00050000 C 01/15/16 50.0 2.30 4.40
FIVE 160115C00055000 C 01/15/16 55.0 0.10 3.00
FIVE 160115C00060000 C 01/15/16 60.0 0.00 2.25
FIVE 160115C00065000 C 01/15/16 65.0 0.00 1.70
FIVE 160115P00020000 P 01/15/16 20.0 0.30 1.25
FIVE 160115P00022500 P 01/15/16 22.5 0.65 1.50
FIVE 160115P00025000 P 01/15/16 25.0 1.10 2.35
FIVE 160115P00030000 P 01/15/16 30.0 2.10 3.80
FIVE 160115P00035000 P 01/15/16 35.0 4.00 5.50
FIVE 160115P00040000 P 01/15/16 40.0 6.30 8.20
FIVE 160115P00045000 P 01/15/16 45.0 8.30 11.40
FIVE 160115P00050000 P 01/15/16 50.0 12.20 15.40
FIVE 160115P00055000 P 01/15/16 55.0 16.10 19.30
FIVE 160115P00060000 P 01/15/16 60.0 20.40 24.60
FIVE 160115P00065000 P 01/15/16 65.0 24.90 28.90
FIVE 170120C00020000 C 01/20/17 20.0 19.20 23.40
FIVE 170120C00022500 C 01/20/17 22.5 17.60 21.60
FIVE 170120C00025000 C 01/20/17 25.0 15.10 19.80
FIVE 170120C00030000 C 01/20/17 30.0 12.80 16.80
FIVE 170120C00035000 C 01/20/17 35.0 10.10 14.20
FIVE 170120C00040000 C 01/20/17 40.0 7.50 12.00
FIVE 170120C00045000 C 01/20/17 45.0 5.70 10.30
FIVE 170120C00050000 C 01/20/17 50.0 4.70 8.40
FIVE 170120C00055000 C 01/20/17 55.0 3.30 7.60
FIVE 170120C00060000 C 01/20/17 60.0 2.30 6.60
FIVE 170120C00065000 C 01/20/17 65.0 2.60 6.00
FIVE 170120P00020000 P 01/20/17 20.0 1.25 4.90
FIVE 170120P00022500 P 01/20/17 22.5 1.85 5.00
FIVE 170120P00025000 P 01/20/17 25.0 2.30 5.50
FIVE 170120P00030000 P 01/20/17 30.0 4.10 7.30
FIVE 170120P00035000 P 01/20/17 35.0 6.30 9.50
FIVE 170120P00040000 P 01/20/17 40.0 8.80 12.40
FIVE 170120P00045000 P 01/20/17 45.0 10.90 14.90
FIVE 170120P00050000 P 01/20/17 50.0 14.50 18.40
FIVE 170120P00055000 P 01/20/17 55.0 18.30 22.10
FIVE 170120P00060000 P 01/20/17 60.0 22.30 26.50
FIVE 170120P00065000 P 01/20/17 65.0 26.70 30.50

OPRA data is delayed 15 minutes.