Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Five Below Inc (FIVE)
As of Apr 25 2018 3:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 180518C00028000 C May 18, 2018 28.0 43.90 45.10
FIVE 180518C00029000 C May 18, 2018 29.0 43.50 44.10
FIVE 180518C00030000 C May 18, 2018 30.0 42.50 43.10
FIVE 180518C00031000 C May 18, 2018 31.0 41.20 42.10
FIVE 180518C00032000 C May 18, 2018 32.0 40.60 41.00
FIVE 180518C00033000 C May 18, 2018 33.0 39.20 40.10
FIVE 180518C00034000 C May 18, 2018 34.0 38.50 39.40
FIVE 180518C00035000 C May 18, 2018 35.0 37.40 38.20
FIVE 180518C00036000 C May 18, 2018 36.0 36.60 37.10
FIVE 180518C00037000 C May 18, 2018 37.0 35.40 36.10
FIVE 180518C00038000 C May 18, 2018 38.0 34.60 35.10
FIVE 180518C00039000 C May 18, 2018 39.0 33.50 34.10
FIVE 180518C00040000 C May 18, 2018 40.0 32.50 33.10
FIVE 180518C00041000 C May 18, 2018 41.0 31.50 32.10
FIVE 180518C00042000 C May 18, 2018 42.0 30.60 31.10
FIVE 180518C00043000 C May 18, 2018 43.0 29.40 30.10
FIVE 180518C00044000 C May 18, 2018 44.0 28.50 29.10
FIVE 180518C00045000 C May 18, 2018 45.0 27.60 28.10
FIVE 180518C00046000 C May 18, 2018 46.0 26.60 27.10
FIVE 180518C00047000 C May 18, 2018 47.0 25.60 26.10
FIVE 180518C00048000 C May 18, 2018 48.0 24.60 25.00
FIVE 180518C00049000 C May 18, 2018 49.0 23.60 24.10
FIVE 180518C00050000 C May 18, 2018 50.0 22.60 23.10
FIVE 180518C00055000 C May 18, 2018 55.0 17.60 18.10
FIVE 180518C00060000 C May 18, 2018 60.0 12.50 13.10
FIVE 180518C00065000 C May 18, 2018 65.0 7.90 8.30
FIVE 180518C00070000 C May 18, 2018 70.0 3.90 4.10
FIVE 180518C00075000 C May 18, 2018 75.0 1.25 1.35
FIVE 180518C00080000 C May 18, 2018 80.0 0.20 0.30
FIVE 180518C00085000 C May 18, 2018 85.0 0.00 0.10
FIVE 180518C00090000 C May 18, 2018 90.0 0.00 0.05
FIVE 180518C00095000 C May 18, 2018 95.0 0.00 0.05
FIVE 180518P00028000 P May 18, 2018 28.0 0.00 0.05
FIVE 180518P00029000 P May 18, 2018 29.0 0.00 0.05
FIVE 180518P00030000 P May 18, 2018 30.0 0.00 0.05
FIVE 180518P00031000 P May 18, 2018 31.0 0.00 0.05
FIVE 180518P00032000 P May 18, 2018 32.0 0.00 0.05
FIVE 180518P00033000 P May 18, 2018 33.0 0.00 0.05
FIVE 180518P00034000 P May 18, 2018 34.0 0.00 0.05
FIVE 180518P00035000 P May 18, 2018 35.0 0.00 0.05
FIVE 180518P00036000 P May 18, 2018 36.0 0.00 0.05
FIVE 180518P00037000 P May 18, 2018 37.0 0.00 0.05
FIVE 180518P00038000 P May 18, 2018 38.0 0.00 0.05
FIVE 180518P00039000 P May 18, 2018 39.0 0.00 0.05
FIVE 180518P00040000 P May 18, 2018 40.0 0.00 0.05
FIVE 180518P00041000 P May 18, 2018 41.0 0.00 0.05
FIVE 180518P00042000 P May 18, 2018 42.0 0.00 0.05
FIVE 180518P00043000 P May 18, 2018 43.0 0.00 0.05
FIVE 180518P00044000 P May 18, 2018 44.0 0.00 0.05
FIVE 180518P00045000 P May 18, 2018 45.0 0.00 0.05
FIVE 180518P00046000 P May 18, 2018 46.0 0.00 0.05
FIVE 180518P00047000 P May 18, 2018 47.0 0.00 0.05
FIVE 180518P00048000 P May 18, 2018 48.0 0.00 0.05
FIVE 180518P00049000 P May 18, 2018 49.0 0.00 0.05
FIVE 180518P00050000 P May 18, 2018 50.0 0.00 0.05
FIVE 180518P00055000 P May 18, 2018 55.0 0.00 0.10
FIVE 180518P00060000 P May 18, 2018 60.0 0.05 0.15
FIVE 180518P00065000 P May 18, 2018 65.0 0.25 0.35
FIVE 180518P00070000 P May 18, 2018 70.0 1.05 1.15
FIVE 180518P00075000 P May 18, 2018 75.0 3.30 3.50
FIVE 180518P00080000 P May 18, 2018 80.0 7.20 7.60
FIVE 180518P00085000 P May 18, 2018 85.0 12.00 12.50
FIVE 180518P00090000 P May 18, 2018 90.0 17.00 17.50
FIVE 180518P00095000 P May 18, 2018 95.0 22.00 22.60
FIVE 180615C00040000 C Jun 15, 2018 40.0 32.60 33.20
FIVE 180615C00045000 C Jun 15, 2018 45.0 27.60 28.20
FIVE 180615C00050000 C Jun 15, 2018 50.0 22.70 23.30
FIVE 180615C00055000 C Jun 15, 2018 55.0 17.90 18.40
FIVE 180615C00060000 C Jun 15, 2018 60.0 13.30 13.60
FIVE 180615C00065000 C Jun 15, 2018 65.0 9.10 9.40
FIVE 180615C00070000 C Jun 15, 2018 70.0 5.60 5.80
FIVE 180615C00075000 C Jun 15, 2018 75.0 3.00 3.20
FIVE 180615C00080000 C Jun 15, 2018 80.0 1.45 1.55
FIVE 180615C00085000 C Jun 15, 2018 85.0 0.60 0.70
FIVE 180615C00090000 C Jun 15, 2018 90.0 0.20 0.30
FIVE 180615C00095000 C Jun 15, 2018 95.0 0.00 0.15
FIVE 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
FIVE 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
FIVE 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
FIVE 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
FIVE 180615P00045000 P Jun 15, 2018 45.0 0.00 0.10
FIVE 180615P00050000 P Jun 15, 2018 50.0 0.00 0.15
FIVE 180615P00055000 P Jun 15, 2018 55.0 0.15 0.25
FIVE 180615P00060000 P Jun 15, 2018 60.0 0.45 0.55
FIVE 180615P00065000 P Jun 15, 2018 65.0 1.20 1.30
FIVE 180615P00070000 P Jun 15, 2018 70.0 2.65 2.70
FIVE 180615P00075000 P Jun 15, 2018 75.0 5.00 5.20
FIVE 180615P00080000 P Jun 15, 2018 80.0 8.40 8.60
FIVE 180615P00085000 P Jun 15, 2018 85.0 12.50 12.80
FIVE 180615P00090000 P Jun 15, 2018 90.0 17.10 17.60
FIVE 180615P00095000 P Jun 15, 2018 95.0 22.00 22.60
FIVE 180615P00100000 P Jun 15, 2018 100.0 27.00 27.50
FIVE 180615P00105000 P Jun 15, 2018 105.0 32.00 32.50
FIVE 180615P00110000 P Jun 15, 2018 110.0 37.00 37.50
FIVE 180817C00040000 C Aug 17, 2018 40.0 32.30 33.60
FIVE 180817C00045000 C Aug 17, 2018 45.0 27.30 28.70
FIVE 180817C00050000 C Aug 17, 2018 50.0 22.80 23.70
FIVE 180817C00055000 C Aug 17, 2018 55.0 18.20 19.00
FIVE 180817C00060000 C Aug 17, 2018 60.0 14.20 14.50
FIVE 180817C00065000 C Aug 17, 2018 65.0 10.30 10.60
FIVE 180817C00070000 C Aug 17, 2018 70.0 7.00 7.30
FIVE 180817C00075000 C Aug 17, 2018 75.0 4.50 4.70
FIVE 180817C00080000 C Aug 17, 2018 80.0 2.65 2.80
FIVE 180817C00085000 C Aug 17, 2018 85.0 1.45 1.60
FIVE 180817C00090000 C Aug 17, 2018 90.0 0.70 0.85
FIVE 180817C00095000 C Aug 17, 2018 95.0 0.35 0.45
FIVE 180817C00100000 C Aug 17, 2018 100.0 0.15 0.25
FIVE 180817P00040000 P Aug 17, 2018 40.0 0.00 0.10
FIVE 180817P00045000 P Aug 17, 2018 45.0 0.00 0.15
FIVE 180817P00050000 P Aug 17, 2018 50.0 0.15 0.25
FIVE 180817P00055000 P Aug 17, 2018 55.0 0.45 0.60
FIVE 180817P00060000 P Aug 17, 2018 60.0 1.10 1.20
FIVE 180817P00065000 P Aug 17, 2018 65.0 2.10 2.25
FIVE 180817P00070000 P Aug 17, 2018 70.0 3.80 4.00
FIVE 180817P00075000 P Aug 17, 2018 75.0 6.20 6.40
FIVE 180817P00080000 P Aug 17, 2018 80.0 9.30 9.60
FIVE 180817P00085000 P Aug 17, 2018 85.0 13.20 13.40
FIVE 180817P00090000 P Aug 17, 2018 90.0 17.30 17.80
FIVE 180817P00095000 P Aug 17, 2018 95.0 21.40 22.60
FIVE 180817P00100000 P Aug 17, 2018 100.0 26.70 27.50
FIVE 181116C00035000 C Nov 16, 2018 35.0 37.10 39.40
FIVE 181116C00040000 C Nov 16, 2018 40.0 32.00 34.00
FIVE 181116C00045000 C Nov 16, 2018 45.0 27.20 29.40
FIVE 181116C00050000 C Nov 16, 2018 50.0 23.80 24.40
FIVE 181116C00055000 C Nov 16, 2018 55.0 19.50 20.00
FIVE 181116C00060000 C Nov 16, 2018 60.0 15.50 16.10
FIVE 181116C00065000 C Nov 16, 2018 65.0 12.00 12.70
FIVE 181116C00070000 C Nov 16, 2018 70.0 9.10 9.40
FIVE 181116C00075000 C Nov 16, 2018 75.0 6.60 6.90
FIVE 181116C00080000 C Nov 16, 2018 80.0 4.70 4.90
FIVE 181116C00085000 C Nov 16, 2018 85.0 3.20 3.40
FIVE 181116C00090000 C Nov 16, 2018 90.0 2.10 2.35
FIVE 181116C00095000 C Nov 16, 2018 95.0 1.30 1.50
FIVE 181116C00100000 C Nov 16, 2018 100.0 0.80 1.00
FIVE 181116C00105000 C Nov 16, 2018 105.0 0.50 0.65
FIVE 181116C00110000 C Nov 16, 2018 110.0 0.30 0.45
FIVE 181116P00035000 P Nov 16, 2018 35.0 0.00 0.15
FIVE 181116P00040000 P Nov 16, 2018 40.0 0.10 0.25
FIVE 181116P00045000 P Nov 16, 2018 45.0 0.30 0.45
FIVE 181116P00050000 P Nov 16, 2018 50.0 0.65 0.80
FIVE 181116P00055000 P Nov 16, 2018 55.0 1.25 1.40
FIVE 181116P00060000 P Nov 16, 2018 60.0 2.20 2.35
FIVE 181116P00065000 P Nov 16, 2018 65.0 3.60 3.80
FIVE 181116P00070000 P Nov 16, 2018 70.0 5.50 5.70
FIVE 181116P00075000 P Nov 16, 2018 75.0 7.90 8.20
FIVE 181116P00080000 P Nov 16, 2018 80.0 10.90 11.20
FIVE 181116P00085000 P Nov 16, 2018 85.0 14.40 14.70
FIVE 181116P00090000 P Nov 16, 2018 90.0 18.40 18.80
FIVE 181116P00095000 P Nov 16, 2018 95.0 22.50 23.10
FIVE 181116P00100000 P Nov 16, 2018 100.0 26.70 27.70
FIVE 181116P00105000 P Nov 16, 2018 105.0 30.50 32.70
FIVE 181116P00110000 P Nov 16, 2018 110.0 36.20 37.70
FIVE 190118C00020000 C Jan 18, 2019 20.0 52.60 53.60
FIVE 190118C00023000 C Jan 18, 2019 23.0 48.60 51.60
FIVE 190118C00025000 C Jan 18, 2019 25.0 47.10 50.00
FIVE 190118C00028000 C Jan 18, 2019 28.0 44.50 46.40
FIVE 190118C00030000 C Jan 18, 2019 30.0 42.90 44.10
FIVE 190118C00033000 C Jan 18, 2019 33.0 39.40 41.40
FIVE 190118C00035000 C Jan 18, 2019 35.0 37.90 38.90
FIVE 190118C00037000 C Jan 18, 2019 37.0 36.30 37.20
FIVE 190118C00040000 C Jan 18, 2019 40.0 33.20 34.40
FIVE 190118C00042000 C Jan 18, 2019 42.0 31.60 32.50
FIVE 190118C00045000 C Jan 18, 2019 45.0 29.00 29.80
FIVE 190118C00047000 C Jan 18, 2019 47.0 27.20 28.10
FIVE 190118C00050000 C Jan 18, 2019 50.0 24.60 25.20
FIVE 190118C00055000 C Jan 18, 2019 55.0 20.70 21.10
FIVE 190118C00060000 C Jan 18, 2019 60.0 16.90 17.50
FIVE 190118C00065000 C Jan 18, 2019 65.0 13.60 14.00
FIVE 190118C00070000 C Jan 18, 2019 70.0 10.70 11.10
FIVE 190118C00075000 C Jan 18, 2019 75.0 8.20 8.60
FIVE 190118C00080000 C Jan 18, 2019 80.0 6.20 6.50
FIVE 190118C00085000 C Jan 18, 2019 85.0 4.60 4.90
FIVE 190118C00090000 C Jan 18, 2019 90.0 3.30 3.60
FIVE 190118C00095000 C Jan 18, 2019 95.0 2.40 2.65
FIVE 190118C00100000 C Jan 18, 2019 100.0 1.70 1.90
FIVE 190118C00105000 C Jan 18, 2019 105.0 1.15 1.35
FIVE 190118C00110000 C Jan 18, 2019 110.0 0.80 1.00
FIVE 190118P00020000 P Jan 18, 2019 20.0 0.00 0.05
FIVE 190118P00023000 P Jan 18, 2019 23.0 0.00 0.05
FIVE 190118P00025000 P Jan 18, 2019 25.0 0.00 0.10
FIVE 190118P00028000 P Jan 18, 2019 28.0 0.00 0.10
FIVE 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
FIVE 190118P00033000 P Jan 18, 2019 33.0 0.00 0.20
FIVE 190118P00035000 P Jan 18, 2019 35.0 0.15 0.20
FIVE 190118P00037000 P Jan 18, 2019 37.0 0.20 0.30
FIVE 190118P00040000 P Jan 18, 2019 40.0 0.35 0.45
FIVE 190118P00042000 P Jan 18, 2019 42.0 0.50 0.60
FIVE 190118P00045000 P Jan 18, 2019 45.0 0.65 0.80
FIVE 190118P00047000 P Jan 18, 2019 47.0 0.85 1.00
FIVE 190118P00050000 P Jan 18, 2019 50.0 1.20 1.40
FIVE 190118P00055000 P Jan 18, 2019 55.0 2.05 2.20
FIVE 190118P00060000 P Jan 18, 2019 60.0 3.20 3.40
FIVE 190118P00065000 P Jan 18, 2019 65.0 4.70 5.00
FIVE 190118P00070000 P Jan 18, 2019 70.0 6.70 7.00
FIVE 190118P00075000 P Jan 18, 2019 75.0 9.20 9.50
FIVE 190118P00080000 P Jan 18, 2019 80.0 12.10 12.40
FIVE 190118P00085000 P Jan 18, 2019 85.0 15.50 15.80
FIVE 190118P00090000 P Jan 18, 2019 90.0 19.20 19.60
FIVE 190118P00095000 P Jan 18, 2019 95.0 23.30 23.80
FIVE 190118P00100000 P Jan 18, 2019 100.0 27.60 28.10
FIVE 190118P00105000 P Jan 18, 2019 105.0 32.10 32.90
FIVE 190118P00110000 P Jan 18, 2019 110.0 36.60 37.80
FIVE 200117C00030000 C Jan 17, 2020 30.0 42.10 47.00
FIVE 200117C00035000 C Jan 17, 2020 35.0 38.30 42.80
FIVE 200117C00040000 C Jan 17, 2020 40.0 35.80 37.60
FIVE 200117C00045000 C Jan 17, 2020 45.0 32.00 32.70
FIVE 200117C00050000 C Jan 17, 2020 50.0 28.30 29.00
FIVE 200117C00055000 C Jan 17, 2020 55.0 24.90 25.60
FIVE 200117C00060000 C Jan 17, 2020 60.0 21.70 23.10
FIVE 200117C00065000 C Jan 17, 2020 65.0 19.00 20.40
FIVE 200117C00070000 C Jan 17, 2020 70.0 16.40 17.50
FIVE 200117C00075000 C Jan 17, 2020 75.0 14.10 15.00
FIVE 200117C00080000 C Jan 17, 2020 80.0 12.00 12.70
FIVE 200117C00085000 C Jan 17, 2020 85.0 10.20 10.80
FIVE 200117C00090000 C Jan 17, 2020 90.0 8.70 9.70
FIVE 200117C00095000 C Jan 17, 2020 95.0 7.30 7.90
FIVE 200117C00100000 C Jan 17, 2020 100.0 6.10 6.80
FIVE 200117C00105000 C Jan 17, 2020 105.0 5.10 6.20
FIVE 200117C00110000 C Jan 17, 2020 110.0 4.30 5.30
FIVE 200117P00030000 P Jan 17, 2020 30.0 0.50 0.90
FIVE 200117P00035000 P Jan 17, 2020 35.0 0.90 1.30
FIVE 200117P00040000 P Jan 17, 2020 40.0 1.50 1.85
FIVE 200117P00045000 P Jan 17, 2020 45.0 2.35 2.75
FIVE 200117P00050000 P Jan 17, 2020 50.0 3.40 3.80
FIVE 200117P00055000 P Jan 17, 2020 55.0 4.70 5.20
FIVE 200117P00060000 P Jan 17, 2020 60.0 6.40 6.80
FIVE 200117P00065000 P Jan 17, 2020 65.0 8.30 9.00
FIVE 200117P00070000 P Jan 17, 2020 70.0 10.60 11.20
FIVE 200117P00075000 P Jan 17, 2020 75.0 13.20 13.80
FIVE 200117P00080000 P Jan 17, 2020 80.0 15.60 16.60
FIVE 200117P00085000 P Jan 17, 2020 85.0 19.10 19.70
FIVE 200117P00090000 P Jan 17, 2020 90.0 22.60 23.20
FIVE 200117P00095000 P Jan 17, 2020 95.0 26.20 26.90
FIVE 200117P00100000 P Jan 17, 2020 100.0 29.60 30.90
FIVE 200117P00105000 P Jan 17, 2020 105.0 33.40 35.40
FIVE 200117P00110000 P Jan 17, 2020 110.0 37.80 39.50
OPRA data is delayed 15 minutes.