Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Five Below Inc (FIVE)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 171215C00045000 C Dec 15, 2017 45.0 13.90 14.90
FIVE 171215C00050000 C Dec 15, 2017 50.0 9.10 9.90
FIVE 171215C00055000 C Dec 15, 2017 55.0 5.00 5.20
FIVE 171215C00060000 C Dec 15, 2017 60.0 2.10 2.20
FIVE 171215C00065000 C Dec 15, 2017 65.0 0.60 0.70
FIVE 171215C00070000 C Dec 15, 2017 70.0 0.10 0.20
FIVE 171215C00075000 C Dec 15, 2017 75.0 0.00 0.10
FIVE 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
FIVE 171215C00085000 C Dec 15, 2017 85.0 0.00 0.10
FIVE 171215P00045000 P Dec 15, 2017 45.0 0.00 0.10
FIVE 171215P00050000 P Dec 15, 2017 50.0 0.20 0.35
FIVE 171215P00055000 P Dec 15, 2017 55.0 1.00 1.15
FIVE 171215P00060000 P Dec 15, 2017 60.0 3.00 3.20
FIVE 171215P00065000 P Dec 15, 2017 65.0 6.50 6.70
FIVE 171215P00070000 P Dec 15, 2017 70.0 11.00 11.30
FIVE 171215P00075000 P Dec 15, 2017 75.0 15.90 16.70
FIVE 171215P00080000 P Dec 15, 2017 80.0 20.60 22.00
FIVE 171215P00085000 P Dec 15, 2017 85.0 25.80 26.60
FIVE 180119C00015000 C Jan 19, 2018 15.0 43.80 45.00
FIVE 180119C00018000 C Jan 19, 2018 18.0 40.80 42.90
FIVE 180119C00020000 C Jan 19, 2018 20.0 38.80 40.50
FIVE 180119C00023000 C Jan 19, 2018 23.0 35.80 37.00
FIVE 180119C00024000 C Jan 19, 2018 24.0 34.80 36.10
FIVE 180119C00025000 C Jan 19, 2018 25.0 33.70 34.70
FIVE 180119C00026000 C Jan 19, 2018 26.0 32.80 34.20
FIVE 180119C00027000 C Jan 19, 2018 27.0 31.80 33.10
FIVE 180119C00028000 C Jan 19, 2018 28.0 30.80 32.10
FIVE 180119C00029000 C Jan 19, 2018 29.0 29.80 30.70
FIVE 180119C00030000 C Jan 19, 2018 30.0 28.80 29.70
FIVE 180119C00031000 C Jan 19, 2018 31.0 27.80 29.10
FIVE 180119C00032000 C Jan 19, 2018 32.0 26.80 28.20
FIVE 180119C00033000 C Jan 19, 2018 33.0 25.90 26.70
FIVE 180119C00034000 C Jan 19, 2018 34.0 24.80 26.20
FIVE 180119C00035000 C Jan 19, 2018 35.0 23.80 24.80
FIVE 180119C00036000 C Jan 19, 2018 36.0 22.90 23.90
FIVE 180119C00037000 C Jan 19, 2018 37.0 21.80 22.80
FIVE 180119C00038000 C Jan 19, 2018 38.0 20.80 21.90
FIVE 180119C00039000 C Jan 19, 2018 39.0 19.90 21.10
FIVE 180119C00040000 C Jan 19, 2018 40.0 19.00 19.80
FIVE 180119C00041000 C Jan 19, 2018 41.0 18.00 18.80
FIVE 180119C00042000 C Jan 19, 2018 42.0 17.00 17.80
FIVE 180119C00043000 C Jan 19, 2018 43.0 16.00 16.90
FIVE 180119C00044000 C Jan 19, 2018 44.0 15.10 15.70
FIVE 180119C00045000 C Jan 19, 2018 45.0 14.00 14.90
FIVE 180119C00046000 C Jan 19, 2018 46.0 13.10 13.90
FIVE 180119C00047000 C Jan 19, 2018 47.0 12.30 13.00
FIVE 180119C00048000 C Jan 19, 2018 48.0 11.30 12.00
FIVE 180119C00049000 C Jan 19, 2018 49.0 10.40 11.00
FIVE 180119C00050000 C Jan 19, 2018 50.0 9.70 10.00
FIVE 180119C00055000 C Jan 19, 2018 55.0 5.60 6.10
FIVE 180119C00060000 C Jan 19, 2018 60.0 3.00 3.30
FIVE 180119C00065000 C Jan 19, 2018 65.0 1.25 1.40
FIVE 180119C00070000 C Jan 19, 2018 70.0 0.45 0.60
FIVE 180119C00075000 C Jan 19, 2018 75.0 0.10 0.20
FIVE 180119C00080000 C Jan 19, 2018 80.0 0.00 0.15
FIVE 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
FIVE 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
FIVE 180119P00018000 P Jan 19, 2018 18.0 0.00 0.10
FIVE 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
FIVE 180119P00023000 P Jan 19, 2018 23.0 0.00 0.25
FIVE 180119P00024000 P Jan 19, 2018 24.0 0.00 0.55
FIVE 180119P00025000 P Jan 19, 2018 25.0 0.00 0.20
FIVE 180119P00026000 P Jan 19, 2018 26.0 0.00 1.45
FIVE 180119P00027000 P Jan 19, 2018 27.0 0.00 1.50
FIVE 180119P00028000 P Jan 19, 2018 28.0 0.00 0.10
FIVE 180119P00029000 P Jan 19, 2018 29.0 0.00 0.30
FIVE 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
FIVE 180119P00031000 P Jan 19, 2018 31.0 0.00 1.20
FIVE 180119P00032000 P Jan 19, 2018 32.0 0.00 0.40
FIVE 180119P00033000 P Jan 19, 2018 33.0 0.00 0.35
FIVE 180119P00034000 P Jan 19, 2018 34.0 0.00 0.95
FIVE 180119P00035000 P Jan 19, 2018 35.0 0.00 0.45
FIVE 180119P00036000 P Jan 19, 2018 36.0 0.00 0.50
FIVE 180119P00037000 P Jan 19, 2018 37.0 0.00 0.20
FIVE 180119P00038000 P Jan 19, 2018 38.0 0.00 0.15
FIVE 180119P00039000 P Jan 19, 2018 39.0 0.00 0.20
FIVE 180119P00040000 P Jan 19, 2018 40.0 0.00 0.20
FIVE 180119P00041000 P Jan 19, 2018 41.0 0.05 0.25
FIVE 180119P00042000 P Jan 19, 2018 42.0 0.10 0.20
FIVE 180119P00043000 P Jan 19, 2018 43.0 0.10 0.25
FIVE 180119P00044000 P Jan 19, 2018 44.0 0.15 0.30
FIVE 180119P00045000 P Jan 19, 2018 45.0 0.20 0.35
FIVE 180119P00046000 P Jan 19, 2018 46.0 0.25 0.40
FIVE 180119P00047000 P Jan 19, 2018 47.0 0.30 0.45
FIVE 180119P00048000 P Jan 19, 2018 48.0 0.40 0.55
FIVE 180119P00049000 P Jan 19, 2018 49.0 0.50 0.70
FIVE 180119P00050000 P Jan 19, 2018 50.0 0.60 0.80
FIVE 180119P00055000 P Jan 19, 2018 55.0 1.70 1.90
FIVE 180119P00060000 P Jan 19, 2018 60.0 3.80 4.10
FIVE 180119P00065000 P Jan 19, 2018 65.0 7.10 7.40
FIVE 180119P00070000 P Jan 19, 2018 70.0 11.20 11.70
FIVE 180119P00075000 P Jan 19, 2018 75.0 15.80 16.60
FIVE 180119P00080000 P Jan 19, 2018 80.0 20.80 21.60
FIVE 180119P00085000 P Jan 19, 2018 85.0 25.80 26.30
FIVE 180216C00025000 C Feb 16, 2018 25.0 33.50 34.70
FIVE 180216C00026000 C Feb 16, 2018 26.0 32.40 34.30
FIVE 180216C00027000 C Feb 16, 2018 27.0 31.50 32.90
FIVE 180216C00028000 C Feb 16, 2018 28.0 30.30 32.20
FIVE 180216C00029000 C Feb 16, 2018 29.0 29.40 31.30
FIVE 180216C00030000 C Feb 16, 2018 30.0 28.10 29.80
FIVE 180216C00031000 C Feb 16, 2018 31.0 27.50 29.10
FIVE 180216C00032000 C Feb 16, 2018 32.0 26.50 27.90
FIVE 180216C00033000 C Feb 16, 2018 33.0 25.50 27.10
FIVE 180216C00034000 C Feb 16, 2018 34.0 24.70 25.80
FIVE 180216C00035000 C Feb 16, 2018 35.0 23.70 24.60
FIVE 180216C00036000 C Feb 16, 2018 36.0 22.70 23.50
FIVE 180216C00037000 C Feb 16, 2018 37.0 21.90 22.60
FIVE 180216C00038000 C Feb 16, 2018 38.0 20.90 21.70
FIVE 180216C00039000 C Feb 16, 2018 39.0 19.70 20.90
FIVE 180216C00040000 C Feb 16, 2018 40.0 18.50 19.90
FIVE 180216C00041000 C Feb 16, 2018 41.0 17.70 19.40
FIVE 180216C00042000 C Feb 16, 2018 42.0 17.00 18.00
FIVE 180216C00043000 C Feb 16, 2018 43.0 16.10 16.80
FIVE 180216C00044000 C Feb 16, 2018 44.0 14.70 15.80
FIVE 180216C00045000 C Feb 16, 2018 45.0 14.30 14.80
FIVE 180216C00046000 C Feb 16, 2018 46.0 13.30 14.00
FIVE 180216C00047000 C Feb 16, 2018 47.0 12.50 13.10
FIVE 180216C00048000 C Feb 16, 2018 48.0 11.60 12.00
FIVE 180216C00049000 C Feb 16, 2018 49.0 10.70 11.20
FIVE 180216C00050000 C Feb 16, 2018 50.0 9.90 10.30
FIVE 180216C00055000 C Feb 16, 2018 55.0 6.10 6.50
FIVE 180216C00060000 C Feb 16, 2018 60.0 3.30 3.60
FIVE 180216C00065000 C Feb 16, 2018 65.0 1.60 1.75
FIVE 180216C00070000 C Feb 16, 2018 70.0 0.65 0.80
FIVE 180216C00075000 C Feb 16, 2018 75.0 0.15 0.35
FIVE 180216P00025000 P Feb 16, 2018 25.0 0.00 0.10
FIVE 180216P00026000 P Feb 16, 2018 26.0 0.00 0.10
FIVE 180216P00027000 P Feb 16, 2018 27.0 0.00 0.10
FIVE 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
FIVE 180216P00029000 P Feb 16, 2018 29.0 0.00 0.10
FIVE 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
FIVE 180216P00031000 P Feb 16, 2018 31.0 0.00 0.10
FIVE 180216P00032000 P Feb 16, 2018 32.0 0.00 0.10
FIVE 180216P00033000 P Feb 16, 2018 33.0 0.00 0.10
FIVE 180216P00034000 P Feb 16, 2018 34.0 0.00 0.15
FIVE 180216P00035000 P Feb 16, 2018 35.0 0.00 0.20
FIVE 180216P00036000 P Feb 16, 2018 36.0 0.00 0.15
FIVE 180216P00037000 P Feb 16, 2018 37.0 0.00 0.15
FIVE 180216P00038000 P Feb 16, 2018 38.0 0.00 0.15
FIVE 180216P00039000 P Feb 16, 2018 39.0 0.00 0.20
FIVE 180216P00040000 P Feb 16, 2018 40.0 0.10 0.20
FIVE 180216P00041000 P Feb 16, 2018 41.0 0.15 0.25
FIVE 180216P00042000 P Feb 16, 2018 42.0 0.15 0.30
FIVE 180216P00043000 P Feb 16, 2018 43.0 0.20 0.35
FIVE 180216P00044000 P Feb 16, 2018 44.0 0.25 0.40
FIVE 180216P00045000 P Feb 16, 2018 45.0 0.30 0.45
FIVE 180216P00046000 P Feb 16, 2018 46.0 0.35 0.55
FIVE 180216P00047000 P Feb 16, 2018 47.0 0.45 0.70
FIVE 180216P00048000 P Feb 16, 2018 48.0 0.55 0.80
FIVE 180216P00049000 P Feb 16, 2018 49.0 0.65 0.90
FIVE 180216P00050000 P Feb 16, 2018 50.0 0.85 1.05
FIVE 180216P00055000 P Feb 16, 2018 55.0 2.05 2.25
FIVE 180216P00060000 P Feb 16, 2018 60.0 4.20 4.40
FIVE 180216P00065000 P Feb 16, 2018 65.0 7.30 7.60
FIVE 180216P00070000 P Feb 16, 2018 70.0 11.40 11.70
FIVE 180216P00075000 P Feb 16, 2018 75.0 15.80 16.30
FIVE 180518C00028000 C May 18, 2018 28.0 29.00 33.20
FIVE 180518C00029000 C May 18, 2018 29.0 28.10 32.80
FIVE 180518C00030000 C May 18, 2018 30.0 27.00 31.30
FIVE 180518C00031000 C May 18, 2018 31.0 26.10 30.80
FIVE 180518C00032000 C May 18, 2018 32.0 25.00 29.30
FIVE 180518C00033000 C May 18, 2018 33.0 24.10 28.80
FIVE 180518C00034000 C May 18, 2018 34.0 23.10 27.90
FIVE 180518C00035000 C May 18, 2018 35.0 22.70 26.30
FIVE 180518C00036000 C May 18, 2018 36.0 21.20 25.50
FIVE 180518C00037000 C May 18, 2018 37.0 20.20 24.60
FIVE 180518C00038000 C May 18, 2018 38.0 19.90 23.60
FIVE 180518C00039000 C May 18, 2018 39.0 19.00 22.50
FIVE 180518C00040000 C May 18, 2018 40.0 18.70 21.70
FIVE 180518C00041000 C May 18, 2018 41.0 17.60 21.40
FIVE 180518C00042000 C May 18, 2018 42.0 16.90 20.40
FIVE 180518C00043000 C May 18, 2018 43.0 15.90 18.90
FIVE 180518C00044000 C May 18, 2018 44.0 15.70 17.30
FIVE 180518C00045000 C May 18, 2018 45.0 15.20 16.40
FIVE 180518C00046000 C May 18, 2018 46.0 14.40 15.60
FIVE 180518C00047000 C May 18, 2018 47.0 13.60 14.70
FIVE 180518C00048000 C May 18, 2018 48.0 12.80 13.80
FIVE 180518C00049000 C May 18, 2018 49.0 12.00 12.90
FIVE 180518C00050000 C May 18, 2018 50.0 11.30 12.10
FIVE 180518C00055000 C May 18, 2018 55.0 8.00 8.60
FIVE 180518C00060000 C May 18, 2018 60.0 5.10 5.70
FIVE 180518C00065000 C May 18, 2018 65.0 3.30 3.70
FIVE 180518C00070000 C May 18, 2018 70.0 1.90 2.30
FIVE 180518C00075000 C May 18, 2018 75.0 1.05 1.40
FIVE 180518C00080000 C May 18, 2018 80.0 0.55 0.85
FIVE 180518P00028000 P May 18, 2018 28.0 0.00 0.45
FIVE 180518P00029000 P May 18, 2018 29.0 0.00 0.60
FIVE 180518P00030000 P May 18, 2018 30.0 0.00 0.35
FIVE 180518P00031000 P May 18, 2018 31.0 0.00 0.40
FIVE 180518P00032000 P May 18, 2018 32.0 0.10 0.40
FIVE 180518P00033000 P May 18, 2018 33.0 0.10 0.45
FIVE 180518P00034000 P May 18, 2018 34.0 0.10 0.60
FIVE 180518P00035000 P May 18, 2018 35.0 0.15 0.45
FIVE 180518P00036000 P May 18, 2018 36.0 0.15 0.60
FIVE 180518P00037000 P May 18, 2018 37.0 0.20 0.70
FIVE 180518P00038000 P May 18, 2018 38.0 0.25 0.75
FIVE 180518P00039000 P May 18, 2018 39.0 0.30 0.70
FIVE 180518P00040000 P May 18, 2018 40.0 0.35 0.75
FIVE 180518P00041000 P May 18, 2018 41.0 0.45 0.95
FIVE 180518P00042000 P May 18, 2018 42.0 0.50 0.95
FIVE 180518P00043000 P May 18, 2018 43.0 0.60 1.15
FIVE 180518P00044000 P May 18, 2018 44.0 0.70 1.10
FIVE 180518P00045000 P May 18, 2018 45.0 0.85 1.35
FIVE 180518P00046000 P May 18, 2018 46.0 1.00 1.60
FIVE 180518P00047000 P May 18, 2018 47.0 1.15 1.70
FIVE 180518P00048000 P May 18, 2018 48.0 1.35 1.95
FIVE 180518P00049000 P May 18, 2018 49.0 1.55 2.15
FIVE 180518P00050000 P May 18, 2018 50.0 1.80 2.40
FIVE 180518P00055000 P May 18, 2018 55.0 3.30 4.20
FIVE 180518P00060000 P May 18, 2018 60.0 5.60 6.20
FIVE 180518P00065000 P May 18, 2018 65.0 8.60 9.70
FIVE 180518P00070000 P May 18, 2018 70.0 12.20 13.40
FIVE 180518P00075000 P May 18, 2018 75.0 16.50 17.50
FIVE 180518P00080000 P May 18, 2018 80.0 20.40 22.40
FIVE 190118C00020000 C Jan 18, 2019 20.0 37.10 41.40
FIVE 190118C00023000 C Jan 18, 2019 23.0 34.50 39.20
FIVE 190118C00025000 C Jan 18, 2019 25.0 32.50 37.30
FIVE 190118C00028000 C Jan 18, 2019 28.0 29.80 34.40
FIVE 190118C00030000 C Jan 18, 2019 30.0 28.50 31.80
FIVE 190118C00033000 C Jan 18, 2019 33.0 25.70 29.70
FIVE 190118C00035000 C Jan 18, 2019 35.0 24.70 27.80
FIVE 190118C00037000 C Jan 18, 2019 37.0 23.10 26.10
FIVE 190118C00040000 C Jan 18, 2019 40.0 21.50 22.20
FIVE 190118C00042000 C Jan 18, 2019 42.0 19.80 21.10
FIVE 190118C00045000 C Jan 18, 2019 45.0 17.30 18.50
FIVE 190118C00047000 C Jan 18, 2019 47.0 16.20 17.50
FIVE 190118C00050000 C Jan 18, 2019 50.0 14.10 15.10
FIVE 190118C00055000 C Jan 18, 2019 55.0 11.10 12.30
FIVE 190118C00060000 C Jan 18, 2019 60.0 8.70 9.60
FIVE 190118C00065000 C Jan 18, 2019 65.0 6.60 7.50
FIVE 190118C00070000 C Jan 18, 2019 70.0 5.00 5.60
FIVE 190118C00075000 C Jan 18, 2019 75.0 3.70 4.20
FIVE 190118C00080000 C Jan 18, 2019 80.0 2.75 3.20
FIVE 190118C00085000 C Jan 18, 2019 85.0 2.00 2.45
FIVE 190118P00020000 P Jan 18, 2019 20.0 0.00 0.40
FIVE 190118P00023000 P Jan 18, 2019 23.0 0.15 0.30
FIVE 190118P00025000 P Jan 18, 2019 25.0 0.25 0.40
FIVE 190118P00028000 P Jan 18, 2019 28.0 0.40 0.60
FIVE 190118P00030000 P Jan 18, 2019 30.0 0.50 0.70
FIVE 190118P00033000 P Jan 18, 2019 33.0 0.70 1.05
FIVE 190118P00035000 P Jan 18, 2019 35.0 0.90 1.25
FIVE 190118P00037000 P Jan 18, 2019 37.0 1.15 1.65
FIVE 190118P00040000 P Jan 18, 2019 40.0 1.60 2.15
FIVE 190118P00042000 P Jan 18, 2019 42.0 1.95 2.60
FIVE 190118P00045000 P Jan 18, 2019 45.0 2.65 3.40
FIVE 190118P00047000 P Jan 18, 2019 47.0 3.10 3.90
FIVE 190118P00050000 P Jan 18, 2019 50.0 4.00 4.90
FIVE 190118P00055000 P Jan 18, 2019 55.0 6.00 6.80
FIVE 190118P00060000 P Jan 18, 2019 60.0 8.40 9.50
FIVE 190118P00065000 P Jan 18, 2019 65.0 11.20 12.20
FIVE 190118P00070000 P Jan 18, 2019 70.0 14.50 15.40
FIVE 190118P00075000 P Jan 18, 2019 75.0 18.30 19.20
FIVE 190118P00080000 P Jan 18, 2019 80.0 22.20 23.20
FIVE 190118P00085000 P Jan 18, 2019 85.0 26.70 27.50
FIVE 200117C00030000 C Jan 17, 2020 30.0 29.50 34.30
FIVE 200117C00035000 C Jan 17, 2020 35.0 26.60 29.90
FIVE 200117C00040000 C Jan 17, 2020 40.0 23.20 26.20
FIVE 200117C00045000 C Jan 17, 2020 45.0 19.90 22.80
FIVE 200117C00050000 C Jan 17, 2020 50.0 17.60 19.80
FIVE 200117C00055000 C Jan 17, 2020 55.0 14.20 17.10
FIVE 200117C00060000 C Jan 17, 2020 60.0 11.80 14.50
FIVE 200117C00065000 C Jan 17, 2020 65.0 9.80 11.40
FIVE 200117C00070000 C Jan 17, 2020 70.0 8.20 10.70
FIVE 200117C00075000 C Jan 17, 2020 75.0 7.00 8.80
FIVE 200117C00080000 C Jan 17, 2020 80.0 5.80 7.60
FIVE 200117C00085000 C Jan 17, 2020 85.0 4.80 6.00
FIVE 200117P00030000 P Jan 17, 2020 30.0 1.20 2.00
FIVE 200117P00035000 P Jan 17, 2020 35.0 1.95 3.40
FIVE 200117P00040000 P Jan 17, 2020 40.0 3.00 4.00
FIVE 200117P00045000 P Jan 17, 2020 45.0 4.40 6.70
FIVE 200117P00050000 P Jan 17, 2020 50.0 6.20 7.50
FIVE 200117P00055000 P Jan 17, 2020 55.0 8.20 10.40
FIVE 200117P00060000 P Jan 17, 2020 60.0 10.80 12.30
FIVE 200117P00065000 P Jan 17, 2020 65.0 13.60 15.30
FIVE 200117P00070000 P Jan 17, 2020 70.0 16.60 19.20
FIVE 200117P00075000 P Jan 17, 2020 75.0 20.20 22.40
FIVE 200117P00080000 P Jan 17, 2020 80.0 24.00 26.20
FIVE 200117P00085000 P Jan 17, 2020 85.0 27.50 29.70
OPRA data is delayed 15 minutes.