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 (2017-04-28)Premium Content

Five Below Inc (FIVE)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 170519C00021000 C 05/19/17 21.0 26.80 27.80
FIVE 170519C00022000 C 05/19/17 22.0 25.60 27.10
FIVE 170519C00023000 C 05/19/17 23.0 24.90 26.80
FIVE 170519C00024000 C 05/19/17 24.0 23.80 25.00
FIVE 170519C00025000 C 05/19/17 25.0 22.80 24.00
FIVE 170519C00026000 C 05/19/17 26.0 21.40 23.00
FIVE 170519C00027000 C 05/19/17 27.0 20.40 22.00
FIVE 170519C00028000 C 05/19/17 28.0 19.80 21.00
FIVE 170519C00029000 C 05/19/17 29.0 18.60 20.00
FIVE 170519C00030000 C 05/19/17 30.0 17.80 19.00
FIVE 170519C00031000 C 05/19/17 31.0 16.80 18.00
FIVE 170519C00032000 C 05/19/17 32.0 15.90 17.00
FIVE 170519C00033000 C 05/19/17 33.0 14.90 16.00
FIVE 170519C00034000 C 05/19/17 34.0 13.90 14.80
FIVE 170519C00035000 C 05/19/17 35.0 12.90 13.80
FIVE 170519C00036000 C 05/19/17 36.0 11.60 13.00
FIVE 170519C00037000 C 05/19/17 37.0 10.60 12.00
FIVE 170519C00038000 C 05/19/17 38.0 10.00 10.90
FIVE 170519C00039000 C 05/19/17 39.0 8.60 10.00
FIVE 170519C00040000 C 05/19/17 40.0 8.00 8.90
FIVE 170519C00041000 C 05/19/17 41.0 6.70 8.10
FIVE 170519C00042000 C 05/19/17 42.0 6.20 7.30
FIVE 170519C00043000 C 05/19/17 43.0 5.10 5.80
FIVE 170519C00044000 C 05/19/17 44.0 4.40 5.00
FIVE 170519C00045000 C 05/19/17 45.0 3.60 3.90
FIVE 170519C00046000 C 05/19/17 46.0 2.85 3.10
FIVE 170519C00047000 C 05/19/17 47.0 2.15 2.40
FIVE 170519C00048000 C 05/19/17 48.0 1.55 1.80
FIVE 170519C00049000 C 05/19/17 49.0 1.10 1.30
FIVE 170519C00050000 C 05/19/17 50.0 0.75 0.90
FIVE 170519C00055000 C 05/19/17 55.0 0.05 0.10
FIVE 170519C00060000 C 05/19/17 60.0 0.00 0.15
FIVE 170519P00021000 P 05/19/17 21.0 0.00 0.10
FIVE 170519P00022000 P 05/19/17 22.0 0.00 0.15
FIVE 170519P00023000 P 05/19/17 23.0 0.00 0.10
FIVE 170519P00024000 P 05/19/17 24.0 0.00 0.10
FIVE 170519P00025000 P 05/19/17 25.0 0.00 0.15
FIVE 170519P00026000 P 05/19/17 26.0 0.00 0.10
FIVE 170519P00027000 P 05/19/17 27.0 0.00 0.20
FIVE 170519P00028000 P 05/19/17 28.0 0.00 0.15
FIVE 170519P00029000 P 05/19/17 29.0 0.00 0.05
FIVE 170519P00030000 P 05/19/17 30.0 0.00 0.15
FIVE 170519P00031000 P 05/19/17 31.0 0.00 0.10
FIVE 170519P00032000 P 05/19/17 32.0 0.00 0.05
FIVE 170519P00033000 P 05/19/17 33.0 0.00 0.25
FIVE 170519P00034000 P 05/19/17 34.0 0.00 0.05
FIVE 170519P00035000 P 05/19/17 35.0 0.00 0.20
FIVE 170519P00036000 P 05/19/17 36.0 0.00 0.15
FIVE 170519P00037000 P 05/19/17 37.0 0.00 0.05
FIVE 170519P00038000 P 05/19/17 38.0 0.00 0.10
FIVE 170519P00039000 P 05/19/17 39.0 0.00 0.10
FIVE 170519P00040000 P 05/19/17 40.0 0.00 0.10
FIVE 170519P00041000 P 05/19/17 41.0 0.05 0.15
FIVE 170519P00042000 P 05/19/17 42.0 0.05 0.20
FIVE 170519P00043000 P 05/19/17 43.0 0.10 0.25
FIVE 170519P00044000 P 05/19/17 44.0 0.25 0.35
FIVE 170519P00045000 P 05/19/17 45.0 0.40 0.55
FIVE 170519P00046000 P 05/19/17 46.0 0.60 0.80
FIVE 170519P00047000 P 05/19/17 47.0 0.85 1.15
FIVE 170519P00048000 P 05/19/17 48.0 1.30 1.55
FIVE 170519P00049000 P 05/19/17 49.0 1.85 2.05
FIVE 170519P00050000 P 05/19/17 50.0 2.40 2.75
FIVE 170519P00055000 P 05/19/17 55.0 6.30 7.50
FIVE 170519P00060000 P 05/19/17 60.0 11.20 12.60
FIVE 170616C00039000 C 06/16/17 39.0 9.20 10.30
FIVE 170616C00040000 C 06/16/17 40.0 8.30 9.40
FIVE 170616C00041000 C 06/16/17 41.0 7.50 8.60
FIVE 170616C00042000 C 06/16/17 42.0 6.70 8.00
FIVE 170616C00043000 C 06/16/17 43.0 5.90 7.80
FIVE 170616C00044000 C 06/16/17 44.0 5.20 6.00
FIVE 170616C00045000 C 06/16/17 45.0 4.60 5.40
FIVE 170616C00046000 C 06/16/17 46.0 3.90 4.60
FIVE 170616C00047000 C 06/16/17 47.0 3.30 4.00
FIVE 170616C00048000 C 06/16/17 48.0 2.75 3.40
FIVE 170616C00049000 C 06/16/17 49.0 2.25 2.95
FIVE 170616C00050000 C 06/16/17 50.0 1.85 2.25
FIVE 170616C00055000 C 06/16/17 55.0 0.45 1.10
FIVE 170616C00060000 C 06/16/17 60.0 0.05 0.30
FIVE 170616C00065000 C 06/16/17 65.0 0.00 0.30
FIVE 170616C00070000 C 06/16/17 70.0 0.00 0.30
FIVE 170616P00039000 P 06/16/17 39.0 0.25 0.45
FIVE 170616P00040000 P 06/16/17 40.0 0.30 0.60
FIVE 170616P00041000 P 06/16/17 41.0 0.45 0.85
FIVE 170616P00042000 P 06/16/17 42.0 0.60 1.00
FIVE 170616P00043000 P 06/16/17 43.0 0.80 1.10
FIVE 170616P00044000 P 06/16/17 44.0 1.00 1.40
FIVE 170616P00045000 P 06/16/17 45.0 1.25 1.55
FIVE 170616P00046000 P 06/16/17 46.0 1.50 2.00
FIVE 170616P00047000 P 06/16/17 47.0 2.00 2.55
FIVE 170616P00048000 P 06/16/17 48.0 2.35 3.10
FIVE 170616P00049000 P 06/16/17 49.0 2.80 3.80
FIVE 170616P00050000 P 06/16/17 50.0 3.30 4.20
FIVE 170616P00055000 P 06/16/17 55.0 6.40 8.60
FIVE 170616P00060000 P 06/16/17 60.0 10.30 13.10
FIVE 170616P00065000 P 06/16/17 65.0 15.10 17.60
FIVE 170616P00070000 P 06/16/17 70.0 20.30 22.30
FIVE 170818C00022000 C 08/18/17 22.0 25.40 27.20
FIVE 170818C00023000 C 08/18/17 23.0 23.50 26.40
FIVE 170818C00024000 C 08/18/17 24.0 22.60 25.20
FIVE 170818C00025000 C 08/18/17 25.0 22.20 24.20
FIVE 170818C00026000 C 08/18/17 26.0 21.10 24.10
FIVE 170818C00027000 C 08/18/17 27.0 20.30 22.90
FIVE 170818C00028000 C 08/18/17 28.0 19.10 21.10
FIVE 170818C00029000 C 08/18/17 29.0 18.80 20.40
FIVE 170818C00030000 C 08/18/17 30.0 17.40 19.20
FIVE 170818C00031000 C 08/18/17 31.0 16.90 18.80
FIVE 170818C00032000 C 08/18/17 32.0 15.10 17.50
FIVE 170818C00033000 C 08/18/17 33.0 14.80 16.80
FIVE 170818C00034000 C 08/18/17 34.0 13.80 15.80
FIVE 170818C00035000 C 08/18/17 35.0 12.70 14.70
FIVE 170818C00036000 C 08/18/17 36.0 11.70 13.90
FIVE 170818C00037000 C 08/18/17 37.0 10.80 12.80
FIVE 170818C00038000 C 08/18/17 38.0 9.90 11.80
FIVE 170818C00039000 C 08/18/17 39.0 9.10 10.90
FIVE 170818C00040000 C 08/18/17 40.0 8.20 10.10
FIVE 170818C00041000 C 08/18/17 41.0 6.80 8.90
FIVE 170818C00042000 C 08/18/17 42.0 7.40 8.40
FIVE 170818C00043000 C 08/18/17 43.0 6.80 7.30
FIVE 170818C00044000 C 08/18/17 44.0 6.00 6.80
FIVE 170818C00045000 C 08/18/17 45.0 5.50 6.10
FIVE 170818C00046000 C 08/18/17 46.0 4.90 5.50
FIVE 170818C00047000 C 08/18/17 47.0 4.30 4.90
FIVE 170818C00048000 C 08/18/17 48.0 3.80 4.30
FIVE 170818C00049000 C 08/18/17 49.0 3.30 3.80
FIVE 170818C00050000 C 08/18/17 50.0 2.90 3.30
FIVE 170818C00055000 C 08/18/17 55.0 1.20 1.65
FIVE 170818C00060000 C 08/18/17 60.0 0.15 0.80
FIVE 170818P00022000 P 08/18/17 22.0 0.00 0.10
FIVE 170818P00023000 P 08/18/17 23.0 0.00 0.10
FIVE 170818P00024000 P 08/18/17 24.0 0.00 0.10
FIVE 170818P00025000 P 08/18/17 25.0 0.00 0.30
FIVE 170818P00026000 P 08/18/17 26.0 0.00 0.35
FIVE 170818P00027000 P 08/18/17 27.0 0.00 0.30
FIVE 170818P00028000 P 08/18/17 28.0 0.05 0.15
FIVE 170818P00029000 P 08/18/17 29.0 0.00 0.15
FIVE 170818P00030000 P 08/18/17 30.0 0.00 0.20
FIVE 170818P00031000 P 08/18/17 31.0 0.00 0.20
FIVE 170818P00032000 P 08/18/17 32.0 0.10 0.25
FIVE 170818P00033000 P 08/18/17 33.0 0.15 0.30
FIVE 170818P00034000 P 08/18/17 34.0 0.15 0.35
FIVE 170818P00035000 P 08/18/17 35.0 0.15 0.45
FIVE 170818P00036000 P 08/18/17 36.0 0.25 0.55
FIVE 170818P00037000 P 08/18/17 37.0 0.25 0.65
FIVE 170818P00038000 P 08/18/17 38.0 0.45 0.85
FIVE 170818P00039000 P 08/18/17 39.0 0.60 0.95
FIVE 170818P00040000 P 08/18/17 40.0 0.80 1.20
FIVE 170818P00041000 P 08/18/17 41.0 1.00 1.35
FIVE 170818P00042000 P 08/18/17 42.0 1.20 1.55
FIVE 170818P00043000 P 08/18/17 43.0 1.50 1.85
FIVE 170818P00044000 P 08/18/17 44.0 1.60 2.20
FIVE 170818P00045000 P 08/18/17 45.0 2.05 2.50
FIVE 170818P00046000 P 08/18/17 46.0 2.40 2.95
FIVE 170818P00047000 P 08/18/17 47.0 2.75 3.30
FIVE 170818P00048000 P 08/18/17 48.0 3.20 3.80
FIVE 170818P00049000 P 08/18/17 49.0 3.60 4.30
FIVE 170818P00050000 P 08/18/17 50.0 4.30 4.80
FIVE 170818P00055000 P 08/18/17 55.0 7.60 8.20
FIVE 170818P00060000 P 08/18/17 60.0 11.40 13.30
FIVE 171117C00022000 C 11/17/17 22.0 25.50 27.20
FIVE 171117C00023000 C 11/17/17 23.0 23.10 27.30
FIVE 171117C00024000 C 11/17/17 24.0 22.40 26.50
FIVE 171117C00025000 C 11/17/17 25.0 21.50 25.30
FIVE 171117C00026000 C 11/17/17 26.0 20.60 24.90
FIVE 171117C00027000 C 11/17/17 27.0 19.40 23.80
FIVE 171117C00028000 C 11/17/17 28.0 18.70 22.80
FIVE 171117C00029000 C 11/17/17 29.0 17.70 21.60
FIVE 171117C00030000 C 11/17/17 30.0 17.90 19.90
FIVE 171117C00031000 C 11/17/17 31.0 16.10 19.90
FIVE 171117C00032000 C 11/17/17 32.0 15.80 19.10
FIVE 171117C00033000 C 11/17/17 33.0 14.80 17.60
FIVE 171117C00034000 C 11/17/17 34.0 13.50 16.90
FIVE 171117C00035000 C 11/17/17 35.0 14.00 15.10
FIVE 171117C00036000 C 11/17/17 36.0 13.20 14.30
FIVE 171117C00037000 C 11/17/17 37.0 11.00 14.30
FIVE 171117C00038000 C 11/17/17 38.0 11.60 12.70
FIVE 171117C00039000 C 11/17/17 39.0 10.90 11.50
FIVE 171117C00040000 C 11/17/17 40.0 9.90 10.80
FIVE 171117C00041000 C 11/17/17 41.0 9.40 10.40
FIVE 171117C00042000 C 11/17/17 42.0 8.70 9.40
FIVE 171117C00043000 C 11/17/17 43.0 8.00 9.00
FIVE 171117C00044000 C 11/17/17 44.0 7.40 8.30
FIVE 171117C00045000 C 11/17/17 45.0 6.80 7.60
FIVE 171117C00046000 C 11/17/17 46.0 6.20 7.00
FIVE 171117C00047000 C 11/17/17 47.0 5.50 6.50
FIVE 171117C00048000 C 11/17/17 48.0 5.10 5.90
FIVE 171117C00049000 C 11/17/17 49.0 4.70 5.40
FIVE 171117C00050000 C 11/17/17 50.0 4.30 4.80
FIVE 171117C00055000 C 11/17/17 55.0 2.30 3.10
FIVE 171117C00060000 C 11/17/17 60.0 1.40 1.80
FIVE 171117P00022000 P 11/17/17 22.0 0.00 0.20
FIVE 171117P00023000 P 11/17/17 23.0 0.00 0.40
FIVE 171117P00024000 P 11/17/17 24.0 0.05 0.35
FIVE 171117P00025000 P 11/17/17 25.0 0.05 0.40
FIVE 171117P00026000 P 11/17/17 26.0 0.05 0.45
FIVE 171117P00027000 P 11/17/17 27.0 0.15 0.50
FIVE 171117P00028000 P 11/17/17 28.0 0.10 0.80
FIVE 171117P00029000 P 11/17/17 29.0 0.15 0.65
FIVE 171117P00030000 P 11/17/17 30.0 0.25 0.65
FIVE 171117P00031000 P 11/17/17 31.0 0.30 0.80
FIVE 171117P00032000 P 11/17/17 32.0 0.35 0.90
FIVE 171117P00033000 P 11/17/17 33.0 0.50 1.00
FIVE 171117P00034000 P 11/17/17 34.0 0.60 1.10
FIVE 171117P00035000 P 11/17/17 35.0 0.75 1.00
FIVE 171117P00036000 P 11/17/17 36.0 0.95 1.20
FIVE 171117P00037000 P 11/17/17 37.0 1.00 1.55
FIVE 171117P00038000 P 11/17/17 38.0 1.30 1.80
FIVE 171117P00039000 P 11/17/17 39.0 1.50 1.90
FIVE 171117P00040000 P 11/17/17 40.0 1.65 2.50
FIVE 171117P00041000 P 11/17/17 41.0 1.95 2.45
FIVE 171117P00042000 P 11/17/17 42.0 2.20 2.75
FIVE 171117P00043000 P 11/17/17 43.0 2.60 3.30
FIVE 171117P00044000 P 11/17/17 44.0 2.85 3.50
FIVE 171117P00045000 P 11/17/17 45.0 3.20 4.00
FIVE 171117P00046000 P 11/17/17 46.0 3.70 4.20
FIVE 171117P00047000 P 11/17/17 47.0 4.00 4.70
FIVE 171117P00048000 P 11/17/17 48.0 4.60 5.10
FIVE 171117P00049000 P 11/17/17 49.0 5.00 5.60
FIVE 171117P00050000 P 11/17/17 50.0 5.50 6.20
FIVE 171117P00055000 P 11/17/17 55.0 8.70 9.30
FIVE 171117P00060000 P 11/17/17 60.0 11.80 13.30
FIVE 180119C00015000 C 01/19/18 15.0 32.20 34.40
FIVE 180119C00018000 C 01/19/18 18.0 28.10 32.20
FIVE 180119C00020000 C 01/19/18 20.0 26.80 30.30
FIVE 180119C00023000 C 01/19/18 23.0 23.30 27.40
FIVE 180119C00025000 C 01/19/18 25.0 22.90 24.50
FIVE 180119C00028000 C 01/19/18 28.0 20.10 22.20
FIVE 180119C00030000 C 01/19/18 30.0 18.10 20.10
FIVE 180119C00033000 C 01/19/18 33.0 15.70 17.30
FIVE 180119C00035000 C 01/19/18 35.0 13.60 15.30
FIVE 180119C00037000 C 01/19/18 37.0 12.00 13.80
FIVE 180119C00040000 C 01/19/18 40.0 10.60 11.60
FIVE 180119C00042000 C 01/19/18 42.0 9.50 10.30
FIVE 180119C00045000 C 01/19/18 45.0 7.60 8.60
FIVE 180119C00047000 C 01/19/18 47.0 6.50 7.40
FIVE 180119C00050000 C 01/19/18 50.0 4.90 6.00
FIVE 180119C00055000 C 01/19/18 55.0 3.20 4.00
FIVE 180119C00060000 C 01/19/18 60.0 1.95 2.50
FIVE 180119C00065000 C 01/19/18 65.0 1.10 1.60
FIVE 180119C00070000 C 01/19/18 70.0 0.40 0.95
FIVE 180119C00075000 C 01/19/18 75.0 0.15 0.60
FIVE 180119P00015000 P 01/19/18 15.0 0.00 0.15
FIVE 180119P00018000 P 01/19/18 18.0 0.00 0.20
FIVE 180119P00020000 P 01/19/18 20.0 0.00 0.40
FIVE 180119P00023000 P 01/19/18 23.0 0.00 0.45
FIVE 180119P00025000 P 01/19/18 25.0 0.10 0.60
FIVE 180119P00028000 P 01/19/18 28.0 0.35 0.65
FIVE 180119P00030000 P 01/19/18 30.0 0.50 1.00
FIVE 180119P00033000 P 01/19/18 33.0 0.70 1.35
FIVE 180119P00035000 P 01/19/18 35.0 1.20 1.70
FIVE 180119P00037000 P 01/19/18 37.0 1.50 2.10
FIVE 180119P00040000 P 01/19/18 40.0 2.25 2.90
FIVE 180119P00042000 P 01/19/18 42.0 2.85 3.50
FIVE 180119P00045000 P 01/19/18 45.0 3.90 4.80
FIVE 180119P00047000 P 01/19/18 47.0 4.90 5.50
FIVE 180119P00050000 P 01/19/18 50.0 6.30 7.20
FIVE 180119P00055000 P 01/19/18 55.0 9.20 10.20
FIVE 180119P00060000 P 01/19/18 60.0 12.80 13.80
FIVE 180119P00065000 P 01/19/18 65.0 16.00 18.20
FIVE 180119P00070000 P 01/19/18 70.0 21.40 23.20
FIVE 180119P00075000 P 01/19/18 75.0 26.00 28.00
FIVE 190118C00020000 C 01/18/19 20.0 27.70 30.60
FIVE 190118C00023000 C 01/18/19 23.0 25.50 29.00
FIVE 190118C00025000 C 01/18/19 25.0 23.80 26.80
FIVE 190118C00028000 C 01/18/19 28.0 20.50 24.40
FIVE 190118C00030000 C 01/18/19 30.0 19.90 22.00
FIVE 190118C00033000 C 01/18/19 33.0 17.90 20.10
FIVE 190118C00035000 C 01/18/19 35.0 16.60 18.80
FIVE 190118C00037000 C 01/18/19 37.0 14.20 16.80
FIVE 190118C00040000 C 01/18/19 40.0 13.50 15.00
FIVE 190118C00042000 C 01/18/19 42.0 11.90 14.10
FIVE 190118C00045000 C 01/18/19 45.0 11.00 12.30
FIVE 190118C00047000 C 01/18/19 47.0 9.70 11.30
FIVE 190118C00050000 C 01/18/19 50.0 8.60 9.80
FIVE 190118C00055000 C 01/18/19 55.0 6.80 7.80
FIVE 190118C00060000 C 01/18/19 60.0 5.30 6.20
FIVE 190118C00065000 C 01/18/19 65.0 4.00 4.90
FIVE 190118P00020000 P 01/18/19 20.0 0.45 1.05
FIVE 190118P00023000 P 01/18/19 23.0 0.80 1.30
FIVE 190118P00025000 P 01/18/19 25.0 1.00 1.65
FIVE 190118P00028000 P 01/18/19 28.0 1.45 2.15
FIVE 190118P00030000 P 01/18/19 30.0 1.80 2.45
FIVE 190118P00033000 P 01/18/19 33.0 2.60 3.20
FIVE 190118P00035000 P 01/18/19 35.0 2.65 3.80
FIVE 190118P00037000 P 01/18/19 37.0 3.60 4.60
FIVE 190118P00040000 P 01/18/19 40.0 4.50 5.60
FIVE 190118P00042000 P 01/18/19 42.0 5.30 6.40
FIVE 190118P00045000 P 01/18/19 45.0 6.60 7.80
FIVE 190118P00047000 P 01/18/19 47.0 7.20 8.80
FIVE 190118P00050000 P 01/18/19 50.0 9.20 10.30
FIVE 190118P00055000 P 01/18/19 55.0 11.20 13.40
FIVE 190118P00060000 P 01/18/19 60.0 15.10 17.00
FIVE 190118P00065000 P 01/18/19 65.0 19.00 20.70

OPRA data is delayed 15 minutes.