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 Jun 30 2016 1:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 160715C00028000 C 07/15/16 28.0 16.30 18.70
FIVE 160715C00029000 C 07/15/16 29.0 16.40 17.50
FIVE 160715C00030000 C 07/15/16 30.0 14.10 17.00
FIVE 160715C00031000 C 07/15/16 31.0 14.40 15.50
FIVE 160715C00032000 C 07/15/16 32.0 12.10 15.00
FIVE 160715C00033000 C 07/15/16 33.0 11.10 14.10
FIVE 160715C00034000 C 07/15/16 34.0 10.10 13.10
FIVE 160715C00035000 C 07/15/16 35.0 9.10 12.30
FIVE 160715C00036000 C 07/15/16 36.0 8.10 10.90
FIVE 160715C00037000 C 07/15/16 37.0 8.40 9.50
FIVE 160715C00038000 C 07/15/16 38.0 7.40 8.50
FIVE 160715C00039000 C 07/15/16 39.0 6.00 7.50
FIVE 160715C00040000 C 07/15/16 40.0 5.30 6.50
FIVE 160715C00041000 C 07/15/16 41.0 4.60 5.60
FIVE 160715C00042000 C 07/15/16 42.0 3.50 4.60
FIVE 160715C00043000 C 07/15/16 43.0 3.00 3.50
FIVE 160715C00044000 C 07/15/16 44.0 2.30 2.55
FIVE 160715C00045000 C 07/15/16 45.0 1.55 1.80
FIVE 160715C00046000 C 07/15/16 46.0 1.05 1.25
FIVE 160715C00047000 C 07/15/16 47.0 0.65 0.75
FIVE 160715C00048000 C 07/15/16 48.0 0.35 0.50
FIVE 160715C00049000 C 07/15/16 49.0 0.15 0.45
FIVE 160715C00050000 C 07/15/16 50.0 0.00 0.35
FIVE 160715C00055000 C 07/15/16 55.0 0.00 0.10
FIVE 160715C00060000 C 07/15/16 60.0 0.00 0.25
FIVE 160715P00028000 P 07/15/16 28.0 0.00 0.25
FIVE 160715P00029000 P 07/15/16 29.0 0.00 0.25
FIVE 160715P00030000 P 07/15/16 30.0 0.00 0.25
FIVE 160715P00031000 P 07/15/16 31.0 0.00 0.25
FIVE 160715P00032000 P 07/15/16 32.0 0.00 0.25
FIVE 160715P00033000 P 07/15/16 33.0 0.00 0.25
FIVE 160715P00034000 P 07/15/16 34.0 0.00 0.25
FIVE 160715P00035000 P 07/15/16 35.0 0.00 0.25
FIVE 160715P00036000 P 07/15/16 36.0 0.00 0.25
FIVE 160715P00037000 P 07/15/16 37.0 0.00 0.25
FIVE 160715P00038000 P 07/15/16 38.0 0.00 0.25
FIVE 160715P00039000 P 07/15/16 39.0 0.00 0.25
FIVE 160715P00040000 P 07/15/16 40.0 0.00 0.30
FIVE 160715P00041000 P 07/15/16 41.0 0.00 0.35
FIVE 160715P00042000 P 07/15/16 42.0 0.15 0.45
FIVE 160715P00043000 P 07/15/16 43.0 0.30 0.45
FIVE 160715P00044000 P 07/15/16 44.0 0.45 0.60
FIVE 160715P00045000 P 07/15/16 45.0 0.70 0.90
FIVE 160715P00046000 P 07/15/16 46.0 1.15 1.35
FIVE 160715P00047000 P 07/15/16 47.0 1.70 1.95
FIVE 160715P00048000 P 07/15/16 48.0 2.05 3.10
FIVE 160715P00049000 P 07/15/16 49.0 2.80 4.30
FIVE 160715P00050000 P 07/15/16 50.0 3.70 4.90
FIVE 160715P00055000 P 07/15/16 55.0 8.50 9.60
FIVE 160715P00060000 P 07/15/16 60.0 13.50 14.60
FIVE 160819C00016000 C 08/19/16 16.0 28.70 30.70
FIVE 160819C00017000 C 08/19/16 17.0 27.00 29.70
FIVE 160819C00018000 C 08/19/16 18.0 26.00 28.70
FIVE 160819C00019000 C 08/19/16 19.0 24.90 27.70
FIVE 160819C00020000 C 08/19/16 20.0 23.90 26.70
FIVE 160819C00021000 C 08/19/16 21.0 24.40 25.70
FIVE 160819C00022000 C 08/19/16 22.0 23.40 24.70
FIVE 160819C00023000 C 08/19/16 23.0 22.40 23.70
FIVE 160819C00024000 C 08/19/16 24.0 21.40 22.70
FIVE 160819C00025000 C 08/19/16 25.0 20.40 21.70
FIVE 160819C00026000 C 08/19/16 26.0 19.40 20.70
FIVE 160819C00027000 C 08/19/16 27.0 18.40 19.70
FIVE 160819C00028000 C 08/19/16 28.0 17.40 18.50
FIVE 160819C00029000 C 08/19/16 29.0 15.40 18.50
FIVE 160819C00030000 C 08/19/16 30.0 14.10 16.70
FIVE 160819C00031000 C 08/19/16 31.0 13.00 16.50
FIVE 160819C00032000 C 08/19/16 32.0 12.10 15.50
FIVE 160819C00033000 C 08/19/16 33.0 11.80 13.80
FIVE 160819C00034000 C 08/19/16 34.0 11.00 12.60
FIVE 160819C00035000 C 08/19/16 35.0 10.00 11.60
FIVE 160819C00036000 C 08/19/16 36.0 9.30 11.20
FIVE 160819C00037000 C 08/19/16 37.0 8.10 10.30
FIVE 160819C00038000 C 08/19/16 38.0 7.40 8.70
FIVE 160819C00039000 C 08/19/16 39.0 6.60 7.80
FIVE 160819C00040000 C 08/19/16 40.0 5.80 6.70
FIVE 160819C00041000 C 08/19/16 41.0 4.90 6.10
FIVE 160819C00042000 C 08/19/16 42.0 4.40 5.10
FIVE 160819C00043000 C 08/19/16 43.0 3.90 4.20
FIVE 160819C00044000 C 08/19/16 44.0 3.30 3.50
FIVE 160819C00045000 C 08/19/16 45.0 2.70 2.90
FIVE 160819C00046000 C 08/19/16 46.0 2.15 2.30
FIVE 160819C00047000 C 08/19/16 47.0 1.70 1.85
FIVE 160819C00048000 C 08/19/16 48.0 1.30 1.40
FIVE 160819C00049000 C 08/19/16 49.0 0.95 1.10
FIVE 160819C00050000 C 08/19/16 50.0 0.70 0.85
FIVE 160819C00055000 C 08/19/16 55.0 0.00 0.65
FIVE 160819C00060000 C 08/19/16 60.0 0.00 0.25
FIVE 160819P00016000 P 08/19/16 16.0 0.00 0.30
FIVE 160819P00017000 P 08/19/16 17.0 0.00 0.25
FIVE 160819P00018000 P 08/19/16 18.0 0.00 0.25
FIVE 160819P00019000 P 08/19/16 19.0 0.00 0.25
FIVE 160819P00020000 P 08/19/16 20.0 0.00 0.25
FIVE 160819P00021000 P 08/19/16 21.0 0.00 0.25
FIVE 160819P00022000 P 08/19/16 22.0 0.00 0.25
FIVE 160819P00023000 P 08/19/16 23.0 0.00 0.25
FIVE 160819P00024000 P 08/19/16 24.0 0.00 0.50
FIVE 160819P00025000 P 08/19/16 25.0 0.00 0.70
FIVE 160819P00026000 P 08/19/16 26.0 0.00 0.25
FIVE 160819P00027000 P 08/19/16 27.0 0.00 0.75
FIVE 160819P00028000 P 08/19/16 28.0 0.00 0.30
FIVE 160819P00029000 P 08/19/16 29.0 0.00 0.30
FIVE 160819P00030000 P 08/19/16 30.0 0.00 0.30
FIVE 160819P00031000 P 08/19/16 31.0 0.00 0.30
FIVE 160819P00032000 P 08/19/16 32.0 0.00 0.75
FIVE 160819P00033000 P 08/19/16 33.0 0.00 0.35
FIVE 160819P00034000 P 08/19/16 34.0 0.00 0.35
FIVE 160819P00035000 P 08/19/16 35.0 0.00 0.35
FIVE 160819P00036000 P 08/19/16 36.0 0.05 0.40
FIVE 160819P00037000 P 08/19/16 37.0 0.10 0.45
FIVE 160819P00038000 P 08/19/16 38.0 0.15 0.50
FIVE 160819P00039000 P 08/19/16 39.0 0.15 0.70
FIVE 160819P00040000 P 08/19/16 40.0 0.40 0.70
FIVE 160819P00041000 P 08/19/16 41.0 0.60 0.75
FIVE 160819P00042000 P 08/19/16 42.0 0.85 0.95
FIVE 160819P00043000 P 08/19/16 43.0 1.10 1.20
FIVE 160819P00044000 P 08/19/16 44.0 1.40 1.55
FIVE 160819P00045000 P 08/19/16 45.0 1.80 1.95
FIVE 160819P00046000 P 08/19/16 46.0 2.25 2.40
FIVE 160819P00047000 P 08/19/16 47.0 2.75 2.95
FIVE 160819P00048000 P 08/19/16 48.0 3.30 3.60
FIVE 160819P00049000 P 08/19/16 49.0 3.90 4.30
FIVE 160819P00050000 P 08/19/16 50.0 4.40 5.50
FIVE 160819P00055000 P 08/19/16 55.0 8.70 10.00
FIVE 160819P00060000 P 08/19/16 60.0 13.60 14.80
FIVE 161118C00021000 C 11/18/16 21.0 24.40 25.50
FIVE 161118C00022000 C 11/18/16 22.0 23.40 24.60
FIVE 161118C00023000 C 11/18/16 23.0 22.40 23.60
FIVE 161118C00024000 C 11/18/16 24.0 21.40 23.10
FIVE 161118C00025000 C 11/18/16 25.0 20.50 22.10
FIVE 161118C00026000 C 11/18/16 26.0 19.50 20.60
FIVE 161118C00027000 C 11/18/16 27.0 18.50 19.70
FIVE 161118C00028000 C 11/18/16 28.0 17.60 18.70
FIVE 161118C00029000 C 11/18/16 29.0 16.60 18.00
FIVE 161118C00030000 C 11/18/16 30.0 14.70 18.10
FIVE 161118C00031000 C 11/18/16 31.0 13.50 16.90
FIVE 161118C00032000 C 11/18/16 32.0 13.80 15.20
FIVE 161118C00033000 C 11/18/16 33.0 12.90 14.10
FIVE 161118C00034000 C 11/18/16 34.0 10.90 14.30
FIVE 161118C00035000 C 11/18/16 35.0 10.70 12.50
FIVE 161118C00036000 C 11/18/16 36.0 9.90 11.60
FIVE 161118C00037000 C 11/18/16 37.0 9.00 10.70
FIVE 161118C00038000 C 11/18/16 38.0 8.20 9.90
FIVE 161118C00039000 C 11/18/16 39.0 7.40 9.10
FIVE 161118C00040000 C 11/18/16 40.0 7.60 8.40
FIVE 161118C00041000 C 11/18/16 41.0 6.90 7.70
FIVE 161118C00042000 C 11/18/16 42.0 6.20 7.00
FIVE 161118C00043000 C 11/18/16 43.0 5.70 6.20
FIVE 161118C00044000 C 11/18/16 44.0 5.10 5.60
FIVE 161118C00045000 C 11/18/16 45.0 4.60 5.00
FIVE 161118C00046000 C 11/18/16 46.0 4.10 4.40
FIVE 161118C00047000 C 11/18/16 47.0 3.60 3.90
FIVE 161118C00048000 C 11/18/16 48.0 3.10 3.50
FIVE 161118C00049000 C 11/18/16 49.0 2.75 3.10
FIVE 161118C00050000 C 11/18/16 50.0 2.40 2.65
FIVE 161118C00055000 C 11/18/16 55.0 1.10 1.35
FIVE 161118C00060000 C 11/18/16 60.0 0.30 0.80
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 0.00 0.50
FIVE 161118P00025000 P 11/18/16 25.0 0.00 0.50
FIVE 161118P00026000 P 11/18/16 26.0 0.00 0.50
FIVE 161118P00027000 P 11/18/16 27.0 0.05 0.50
FIVE 161118P00028000 P 11/18/16 28.0 0.05 2.35
FIVE 161118P00029000 P 11/18/16 29.0 0.10 0.65
FIVE 161118P00030000 P 11/18/16 30.0 0.15 0.60
FIVE 161118P00031000 P 11/18/16 31.0 0.25 0.70
FIVE 161118P00032000 P 11/18/16 32.0 0.30 0.75
FIVE 161118P00033000 P 11/18/16 33.0 0.40 0.85
FIVE 161118P00034000 P 11/18/16 34.0 0.50 0.95
FIVE 161118P00035000 P 11/18/16 35.0 0.60 1.10
FIVE 161118P00036000 P 11/18/16 36.0 0.75 1.30
FIVE 161118P00037000 P 11/18/16 37.0 0.90 1.50
FIVE 161118P00038000 P 11/18/16 38.0 1.15 1.95
FIVE 161118P00039000 P 11/18/16 39.0 1.60 1.85
FIVE 161118P00040000 P 11/18/16 40.0 1.85 2.10
FIVE 161118P00041000 P 11/18/16 41.0 2.15 2.45
FIVE 161118P00042000 P 11/18/16 42.0 2.45 2.75
FIVE 161118P00043000 P 11/18/16 43.0 2.85 3.20
FIVE 161118P00044000 P 11/18/16 44.0 3.20 3.50
FIVE 161118P00045000 P 11/18/16 45.0 3.60 4.00
FIVE 161118P00046000 P 11/18/16 46.0 4.10 4.50
FIVE 161118P00047000 P 11/18/16 47.0 4.70 5.00
FIVE 161118P00048000 P 11/18/16 48.0 5.20 5.60
FIVE 161118P00049000 P 11/18/16 49.0 5.80 6.30
FIVE 161118P00050000 P 11/18/16 50.0 6.30 6.90
FIVE 161118P00055000 P 11/18/16 55.0 9.70 11.70
FIVE 161118P00060000 P 11/18/16 60.0 13.80 15.70
FIVE 170120C00015000 C 01/20/17 15.0 29.10 31.70
FIVE 170120C00017500 C 01/20/17 17.5 27.80 30.40
FIVE 170120C00020000 C 01/20/17 20.0 23.80 27.10
FIVE 170120C00021000 C 01/20/17 21.0 22.80 26.90
FIVE 170120C00022500 C 01/20/17 22.5 21.30 25.40
FIVE 170120C00024000 C 01/20/17 24.0 19.90 24.00
FIVE 170120C00025000 C 01/20/17 25.0 20.10 22.00
FIVE 170120C00026000 C 01/20/17 26.0 18.10 22.10
FIVE 170120C00027000 C 01/20/17 27.0 17.20 21.20
FIVE 170120C00028000 C 01/20/17 28.0 16.30 20.30
FIVE 170120C00029000 C 01/20/17 29.0 15.40 19.30
FIVE 170120C00030000 C 01/20/17 30.0 15.30 17.40
FIVE 170120C00031000 C 01/20/17 31.0 13.60 17.60
FIVE 170120C00032000 C 01/20/17 32.0 12.70 15.70
FIVE 170120C00033000 C 01/20/17 33.0 11.90 15.20
FIVE 170120C00034000 C 01/20/17 34.0 12.00 14.00
FIVE 170120C00035000 C 01/20/17 35.0 10.70 13.10
FIVE 170120C00036000 C 01/20/17 36.0 9.50 13.50
FIVE 170120C00037000 C 01/20/17 37.0 9.00 11.70
FIVE 170120C00038000 C 01/20/17 38.0 8.00 10.80
FIVE 170120C00039000 C 01/20/17 39.0 8.40 10.10
FIVE 170120C00040000 C 01/20/17 40.0 8.30 9.20
FIVE 170120C00041000 C 01/20/17 41.0 7.70 8.60
FIVE 170120C00042000 C 01/20/17 42.0 7.00 8.00
FIVE 170120C00043000 C 01/20/17 43.0 6.60 7.30
FIVE 170120C00044000 C 01/20/17 44.0 6.00 6.80
FIVE 170120C00045000 C 01/20/17 45.0 5.50 6.30
FIVE 170120C00046000 C 01/20/17 46.0 5.00 5.90
FIVE 170120C00047000 C 01/20/17 47.0 4.50 5.00
FIVE 170120C00048000 C 01/20/17 48.0 4.10 4.60
FIVE 170120C00049000 C 01/20/17 49.0 3.70 4.20
FIVE 170120C00050000 C 01/20/17 50.0 3.30 3.80
FIVE 170120C00055000 C 01/20/17 55.0 1.85 2.25
FIVE 170120C00060000 C 01/20/17 60.0 0.80 1.45
FIVE 170120C00065000 C 01/20/17 65.0 0.30 0.90
FIVE 170120P00015000 P 01/20/17 15.0 0.00 0.10
FIVE 170120P00017500 P 01/20/17 17.5 0.00 0.15
FIVE 170120P00020000 P 01/20/17 20.0 0.00 0.50
FIVE 170120P00021000 P 01/20/17 21.0 0.00 0.50
FIVE 170120P00022500 P 01/20/17 22.5 0.00 0.55
FIVE 170120P00024000 P 01/20/17 24.0 0.05 0.60
FIVE 170120P00025000 P 01/20/17 25.0 0.10 0.65
FIVE 170120P00026000 P 01/20/17 26.0 0.15 0.65
FIVE 170120P00027000 P 01/20/17 27.0 0.05 2.55
FIVE 170120P00028000 P 01/20/17 28.0 0.30 0.80
FIVE 170120P00029000 P 01/20/17 29.0 0.40 0.90
FIVE 170120P00030000 P 01/20/17 30.0 0.45 1.05
FIVE 170120P00031000 P 01/20/17 31.0 0.55 1.20
FIVE 170120P00032000 P 01/20/17 32.0 0.70 1.20
FIVE 170120P00033000 P 01/20/17 33.0 0.85 1.45
FIVE 170120P00034000 P 01/20/17 34.0 1.00 1.95
FIVE 170120P00035000 P 01/20/17 35.0 1.25 1.75
FIVE 170120P00036000 P 01/20/17 36.0 1.40 2.05
FIVE 170120P00037000 P 01/20/17 37.0 1.50 2.30
FIVE 170120P00038000 P 01/20/17 38.0 2.00 2.30
FIVE 170120P00039000 P 01/20/17 39.0 2.25 2.60
FIVE 170120P00040000 P 01/20/17 40.0 2.60 2.90
FIVE 170120P00041000 P 01/20/17 41.0 2.60 3.30
FIVE 170120P00042000 P 01/20/17 42.0 3.20 3.70
FIVE 170120P00043000 P 01/20/17 43.0 3.60 4.10
FIVE 170120P00044000 P 01/20/17 44.0 4.00 4.50
FIVE 170120P00045000 P 01/20/17 45.0 4.50 5.00
FIVE 170120P00046000 P 01/20/17 46.0 5.00 5.50
FIVE 170120P00047000 P 01/20/17 47.0 5.30 6.00
FIVE 170120P00048000 P 01/20/17 48.0 6.10 6.70
FIVE 170120P00049000 P 01/20/17 49.0 6.70 7.30
FIVE 170120P00050000 P 01/20/17 50.0 7.30 8.10
FIVE 170120P00055000 P 01/20/17 55.0 10.70 11.50
FIVE 170120P00060000 P 01/20/17 60.0 14.40 17.10
FIVE 170120P00065000 P 01/20/17 65.0 18.80 21.50
FIVE 170217C00024000 C 02/17/17 24.0 20.50 23.00
FIVE 170217C00025000 C 02/17/17 25.0 19.10 22.20
FIVE 170217C00026000 C 02/17/17 26.0 18.30 21.20
FIVE 170217C00027000 C 02/17/17 27.0 17.30 20.30
FIVE 170217C00028000 C 02/17/17 28.0 17.10 19.40
FIVE 170217C00029000 C 02/17/17 29.0 15.60 18.50
FIVE 170217C00030000 C 02/17/17 30.0 14.70 17.60
FIVE 170217C00031000 C 02/17/17 31.0 13.70 16.70
FIVE 170217C00032000 C 02/17/17 32.0 13.00 15.80
FIVE 170217C00033000 C 02/17/17 33.0 12.80 15.00
FIVE 170217C00034000 C 02/17/17 34.0 12.00 14.20
FIVE 170217C00035000 C 02/17/17 35.0 10.60 13.40
FIVE 170217C00036000 C 02/17/17 36.0 9.90 12.60
FIVE 170217C00037000 C 02/17/17 37.0 8.90 11.80
FIVE 170217C00038000 C 02/17/17 38.0 8.20 11.20
FIVE 170217C00039000 C 02/17/17 39.0 7.50 10.50
FIVE 170217C00040000 C 02/17/17 40.0 6.80 9.50
FIVE 170217C00041000 C 02/17/17 41.0 7.20 8.90
FIVE 170217C00042000 C 02/17/17 42.0 6.70 8.30
FIVE 170217C00043000 C 02/17/17 43.0 6.90 7.70
FIVE 170217C00044000 C 02/17/17 44.0 6.40 7.10
FIVE 170217C00045000 C 02/17/17 45.0 5.80 6.60
FIVE 170217C00046000 C 02/17/17 46.0 5.30 6.10
FIVE 170217C00047000 C 02/17/17 47.0 4.90 5.20
FIVE 170217C00048000 C 02/17/17 48.0 4.40 4.80
FIVE 170217C00049000 C 02/17/17 49.0 4.00 4.40
FIVE 170217C00050000 C 02/17/17 50.0 3.60 4.00
FIVE 170217C00055000 C 02/17/17 55.0 2.10 2.45
FIVE 170217C00060000 C 02/17/17 60.0 0.95 1.50
FIVE 170217C00065000 C 02/17/17 65.0 0.50 0.95
FIVE 170217P00024000 P 02/17/17 24.0 0.10 0.60
FIVE 170217P00025000 P 02/17/17 25.0 0.15 0.65
FIVE 170217P00026000 P 02/17/17 26.0 0.20 0.70
FIVE 170217P00027000 P 02/17/17 27.0 0.30 0.80
FIVE 170217P00028000 P 02/17/17 28.0 0.35 0.85
FIVE 170217P00029000 P 02/17/17 29.0 0.45 0.95
FIVE 170217P00030000 P 02/17/17 30.0 0.55 1.05
FIVE 170217P00031000 P 02/17/17 31.0 0.70 1.20
FIVE 170217P00032000 P 02/17/17 32.0 0.80 1.30
FIVE 170217P00033000 P 02/17/17 33.0 1.05 1.45
FIVE 170217P00034000 P 02/17/17 34.0 1.10 1.75
FIVE 170217P00035000 P 02/17/17 35.0 1.35 1.90
FIVE 170217P00036000 P 02/17/17 36.0 1.55 2.10
FIVE 170217P00037000 P 02/17/17 37.0 1.85 2.20
FIVE 170217P00038000 P 02/17/17 38.0 2.25 2.50
FIVE 170217P00039000 P 02/17/17 39.0 2.20 2.75
FIVE 170217P00040000 P 02/17/17 40.0 2.85 3.20
FIVE 170217P00041000 P 02/17/17 41.0 3.10 3.50
FIVE 170217P00042000 P 02/17/17 42.0 3.50 3.90
FIVE 170217P00043000 P 02/17/17 43.0 3.90 4.30
FIVE 170217P00044000 P 02/17/17 44.0 4.10 4.70
FIVE 170217P00045000 P 02/17/17 45.0 4.80 5.20
FIVE 170217P00046000 P 02/17/17 46.0 5.30 5.70
FIVE 170217P00047000 P 02/17/17 47.0 5.80 6.20
FIVE 170217P00048000 P 02/17/17 48.0 6.40 6.90
FIVE 170217P00049000 P 02/17/17 49.0 7.00 7.50
FIVE 170217P00050000 P 02/17/17 50.0 7.60 8.30
FIVE 170217P00055000 P 02/17/17 55.0 10.70 11.80
FIVE 170217P00060000 P 02/17/17 60.0 14.50 16.60
FIVE 170217P00065000 P 02/17/17 65.0 19.00 21.30
FIVE 180119C00015000 C 01/19/18 15.0 30.00 32.60
FIVE 180119C00018000 C 01/19/18 18.0 27.20 29.80
FIVE 180119C00020000 C 01/19/18 20.0 25.40 28.00
FIVE 180119C00023000 C 01/19/18 23.0 22.80 25.40
FIVE 180119C00025000 C 01/19/18 25.0 21.20 23.70
FIVE 180119C00028000 C 01/19/18 28.0 17.70 21.60
FIVE 180119C00030000 C 01/19/18 30.0 17.10 20.00
FIVE 180119C00033000 C 01/19/18 33.0 15.00 17.90
FIVE 180119C00035000 C 01/19/18 35.0 13.60 16.50
FIVE 180119C00037000 C 01/19/18 37.0 11.50 14.70
FIVE 180119C00040000 C 01/19/18 40.0 9.90 13.00
FIVE 180119C00042000 C 01/19/18 42.0 8.80 11.90
FIVE 180119C00045000 C 01/19/18 45.0 8.40 10.40
FIVE 180119C00047000 C 01/19/18 47.0 8.00 9.50
FIVE 180119C00050000 C 01/19/18 50.0 6.80 8.30
FIVE 180119C00055000 C 01/19/18 55.0 5.10 6.50
FIVE 180119C00060000 C 01/19/18 60.0 3.80 5.00
FIVE 180119C00065000 C 01/19/18 65.0 1.70 3.90
FIVE 180119P00015000 P 01/19/18 15.0 0.00 0.65
FIVE 180119P00018000 P 01/19/18 18.0 0.10 0.85
FIVE 180119P00020000 P 01/19/18 20.0 0.25 1.35
FIVE 180119P00023000 P 01/19/18 23.0 0.40 1.45
FIVE 180119P00025000 P 01/19/18 25.0 0.70 1.80
FIVE 180119P00028000 P 01/19/18 28.0 1.50 2.45
FIVE 180119P00030000 P 01/19/18 30.0 2.00 2.90
FIVE 180119P00033000 P 01/19/18 33.0 2.60 3.80
FIVE 180119P00035000 P 01/19/18 35.0 3.10 4.50
FIVE 180119P00037000 P 01/19/18 37.0 3.90 5.20
FIVE 180119P00040000 P 01/19/18 40.0 5.10 6.40
FIVE 180119P00042000 P 01/19/18 42.0 5.70 7.80
FIVE 180119P00045000 P 01/19/18 45.0 7.50 9.30
FIVE 180119P00047000 P 01/19/18 47.0 8.60 10.40
FIVE 180119P00050000 P 01/19/18 50.0 10.40 11.90
FIVE 180119P00055000 P 01/19/18 55.0 13.70 15.50
FIVE 180119P00060000 P 01/19/18 60.0 16.70 19.10
FIVE 180119P00065000 P 01/19/18 65.0 20.50 23.00

OPRA data is delayed 15 minutes.