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 (2015-01-30)Premium Content

Five Below Inc (FIVE)
As of Mar 6 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 150320C00017500 C 03/20/15 17.5 11.40 12.50
FIVE 150320C00020000 C 03/20/15 20.0 9.20 10.00
FIVE 150320C00022500 C 03/20/15 22.5 6.70 7.50
FIVE 150320C00025000 C 03/20/15 25.0 4.20 4.70
FIVE 150320C00030000 C 03/20/15 30.0 0.50 0.60
FIVE 150320C00035000 C 03/20/15 35.0 0.00 0.10
FIVE 150320C00040000 C 03/20/15 40.0 0.00 0.15
FIVE 150320C00045000 C 03/20/15 45.0 0.00 0.15
FIVE 150320C00050000 C 03/20/15 50.0 0.00 0.15
FIVE 150320P00017500 P 03/20/15 17.5 0.00 0.15
FIVE 150320P00020000 P 03/20/15 20.0 0.00 0.15
FIVE 150320P00022500 P 03/20/15 22.5 0.00 0.15
FIVE 150320P00025000 P 03/20/15 25.0 0.00 0.15
FIVE 150320P00030000 P 03/20/15 30.0 1.00 1.10
FIVE 150320P00035000 P 03/20/15 35.0 5.30 5.80
FIVE 150320P00040000 P 03/20/15 40.0 10.00 10.80
FIVE 150320P00045000 P 03/20/15 45.0 15.00 15.90
FIVE 150320P00050000 P 03/20/15 50.0 20.00 20.90
FIVE 150417C00017500 C 04/17/15 17.5 11.70 12.50
FIVE 150417C00020000 C 04/17/15 20.0 9.20 10.10
FIVE 150417C00022500 C 04/17/15 22.5 6.80 7.60
FIVE 150417C00025000 C 04/17/15 25.0 4.70 5.10
FIVE 150417C00030000 C 04/17/15 30.0 1.45 1.65
FIVE 150417C00035000 C 04/17/15 35.0 0.15 0.30
FIVE 150417C00040000 C 04/17/15 40.0 0.00 0.15
FIVE 150417C00045000 C 04/17/15 45.0 0.00 0.15
FIVE 150417P00017500 P 04/17/15 17.5 0.00 0.15
FIVE 150417P00020000 P 04/17/15 20.0 0.00 0.20
FIVE 150417P00022500 P 04/17/15 22.5 0.10 0.25
FIVE 150417P00025000 P 04/17/15 25.0 0.35 0.45
FIVE 150417P00030000 P 04/17/15 30.0 1.95 2.15
FIVE 150417P00035000 P 04/17/15 35.0 5.50 6.00
FIVE 150417P00040000 P 04/17/15 40.0 10.10 10.90
FIVE 150417P00045000 P 04/17/15 45.0 15.00 15.80
FIVE 150515C00022500 C 05/15/15 22.5 7.00 7.80
FIVE 150515C00025000 C 05/15/15 25.0 4.90 5.30
FIVE 150515C00030000 C 05/15/15 30.0 1.80 2.05
FIVE 150515C00035000 C 05/15/15 35.0 0.40 0.55
FIVE 150515C00040000 C 05/15/15 40.0 0.10 0.15
FIVE 150515C00045000 C 05/15/15 45.0 0.00 0.15
FIVE 150515C00050000 C 05/15/15 50.0 0.00 0.15
FIVE 150515C00055000 C 05/15/15 55.0 0.00 0.15
FIVE 150515C00060000 C 05/15/15 60.0 0.00 0.15
FIVE 150515C00065000 C 05/15/15 65.0 0.00 0.15
FIVE 150515P00022500 P 05/15/15 22.5 0.20 0.40
FIVE 150515P00025000 P 05/15/15 25.0 0.50 0.75
FIVE 150515P00030000 P 05/15/15 30.0 2.25 2.55
FIVE 150515P00035000 P 05/15/15 35.0 5.70 6.20
FIVE 150515P00040000 P 05/15/15 40.0 10.10 10.90
FIVE 150515P00045000 P 05/15/15 45.0 15.00 15.90
FIVE 150515P00050000 P 05/15/15 50.0 20.00 21.00
FIVE 150515P00055000 P 05/15/15 55.0 25.00 25.90
FIVE 150515P00060000 P 05/15/15 60.0 30.10 31.00
FIVE 150515P00065000 P 05/15/15 65.0 35.00 36.10
FIVE 150821C00020000 C 08/21/15 20.0 9.50 10.60
FIVE 150821C00022500 C 08/21/15 22.5 7.50 8.10
FIVE 150821C00025000 C 08/21/15 25.0 5.70 6.20
FIVE 150821C00030000 C 08/21/15 30.0 2.85 3.30
FIVE 150821C00035000 C 08/21/15 35.0 1.25 1.50
FIVE 150821C00040000 C 08/21/15 40.0 0.45 0.65
FIVE 150821C00045000 C 08/21/15 45.0 0.15 0.30
FIVE 150821C00050000 C 08/21/15 50.0 0.05 0.25
FIVE 150821C00055000 C 08/21/15 55.0 0.00 0.20
FIVE 150821C00060000 C 08/21/15 60.0 0.00 0.20
FIVE 150821P00020000 P 08/21/15 20.0 0.30 0.60
FIVE 150821P00022500 P 08/21/15 22.5 0.70 0.95
FIVE 150821P00025000 P 08/21/15 25.0 1.25 1.55
FIVE 150821P00030000 P 08/21/15 30.0 3.20 3.70
FIVE 150821P00035000 P 08/21/15 35.0 6.50 7.10
FIVE 150821P00040000 P 08/21/15 40.0 10.70 11.30
FIVE 150821P00045000 P 08/21/15 45.0 15.20 16.30
FIVE 150821P00050000 P 08/21/15 50.0 20.10 20.90
FIVE 150821P00055000 P 08/21/15 55.0 25.00 26.10
FIVE 150821P00060000 P 08/21/15 60.0 29.70 31.10
FIVE 160115C00020000 C 01/15/16 20.0 10.40 11.00
FIVE 160115C00022500 C 01/15/16 22.5 8.40 9.10
FIVE 160115C00025000 C 01/15/16 25.0 6.70 7.40
FIVE 160115C00030000 C 01/15/16 30.0 4.10 4.70
FIVE 160115C00035000 C 01/15/16 35.0 2.30 2.75
FIVE 160115C00040000 C 01/15/16 40.0 1.15 1.60
FIVE 160115C00045000 C 01/15/16 45.0 0.50 0.95
FIVE 160115C00050000 C 01/15/16 50.0 0.20 0.60
FIVE 160115C00055000 C 01/15/16 55.0 0.05 0.35
FIVE 160115C00060000 C 01/15/16 60.0 0.00 0.25
FIVE 160115C00065000 C 01/15/16 65.0 0.00 0.25
FIVE 160115P00020000 P 01/15/16 20.0 0.80 1.20
FIVE 160115P00022500 P 01/15/16 22.5 1.35 1.80
FIVE 160115P00025000 P 01/15/16 25.0 2.10 2.60
FIVE 160115P00030000 P 01/15/16 30.0 4.30 4.80
FIVE 160115P00035000 P 01/15/16 35.0 7.50 8.10
FIVE 160115P00040000 P 01/15/16 40.0 11.40 12.00
FIVE 160115P00045000 P 01/15/16 45.0 15.70 16.40
FIVE 160115P00050000 P 01/15/16 50.0 20.30 21.20
FIVE 160115P00055000 P 01/15/16 55.0 24.20 26.70
FIVE 160115P00060000 P 01/15/16 60.0 30.10 30.90
FIVE 160115P00065000 P 01/15/16 65.0 35.00 36.10
FIVE 170120C00020000 C 01/20/17 20.0 11.40 12.80
FIVE 170120C00022500 C 01/20/17 22.5 9.80 11.20
FIVE 170120C00025000 C 01/20/17 25.0 8.40 9.70
FIVE 170120C00030000 C 01/20/17 30.0 6.10 7.30
FIVE 170120C00035000 C 01/20/17 35.0 4.20 5.10
FIVE 170120C00040000 C 01/20/17 40.0 2.85 4.00
FIVE 170120C00045000 C 01/20/17 45.0 1.95 2.95
FIVE 170120C00050000 C 01/20/17 50.0 1.35 2.20
FIVE 170120C00055000 C 01/20/17 55.0 0.85 1.65
FIVE 170120C00060000 C 01/20/17 60.0 0.50 1.25
FIVE 170120C00065000 C 01/20/17 65.0 0.30 0.95
FIVE 170120P00020000 P 01/20/17 20.0 1.70 2.60
FIVE 170120P00022500 P 01/20/17 22.5 2.65 3.50
FIVE 170120P00025000 P 01/20/17 25.0 3.60 4.60
FIVE 170120P00030000 P 01/20/17 30.0 6.00 7.10
FIVE 170120P00035000 P 01/20/17 35.0 9.00 10.30
FIVE 170120P00040000 P 01/20/17 40.0 12.70 13.90
FIVE 170120P00045000 P 01/20/17 45.0 16.80 17.90
FIVE 170120P00050000 P 01/20/17 50.0 21.10 22.20
FIVE 170120P00055000 P 01/20/17 55.0 25.70 26.70
FIVE 170120P00060000 P 01/20/17 60.0 30.40 31.40
FIVE 170120P00065000 P 01/20/17 65.0 35.00 36.70

OPRA data is delayed 15 minutes.