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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 150515C00016000 C 05/15/15 16.0 18.60 19.90
FIVE 150515C00017000 C 05/15/15 17.0 17.00 18.80
FIVE 150515C00018000 C 05/15/15 18.0 15.80 17.80
FIVE 150515C00019000 C 05/15/15 19.0 15.00 18.20
FIVE 150515C00020000 C 05/15/15 20.0 14.00 16.10
FIVE 150515C00021000 C 05/15/15 21.0 13.30 15.20
FIVE 150515C00022000 C 05/15/15 22.0 11.70 15.20
FIVE 150515C00022500 C 05/15/15 22.5 12.20 13.30
FIVE 150515C00023000 C 05/15/15 23.0 10.70 14.20
FIVE 150515C00024000 C 05/15/15 24.0 10.80 11.50
FIVE 150515C00025000 C 05/15/15 25.0 9.80 10.50
FIVE 150515C00026000 C 05/15/15 26.0 8.80 9.70
FIVE 150515C00027000 C 05/15/15 27.0 7.70 8.50
FIVE 150515C00028000 C 05/15/15 28.0 6.80 7.60
FIVE 150515C00029000 C 05/15/15 29.0 5.90 6.70
FIVE 150515C00030000 C 05/15/15 30.0 4.90 5.70
FIVE 150515C00031000 C 05/15/15 31.0 4.00 4.70
FIVE 150515C00032000 C 05/15/15 32.0 3.20 3.70
FIVE 150515C00033000 C 05/15/15 33.0 2.45 2.90
FIVE 150515C00034000 C 05/15/15 34.0 2.00 2.20
FIVE 150515C00035000 C 05/15/15 35.0 1.40 1.55
FIVE 150515C00036000 C 05/15/15 36.0 0.90 1.05
FIVE 150515C00037000 C 05/15/15 37.0 0.55 0.65
FIVE 150515C00038000 C 05/15/15 38.0 0.30 0.40
FIVE 150515C00039000 C 05/15/15 39.0 0.15 0.25
FIVE 150515C00040000 C 05/15/15 40.0 0.10 0.15
FIVE 150515C00041000 C 05/15/15 41.0 0.05 0.20
FIVE 150515C00042000 C 05/15/15 42.0 0.00 0.15
FIVE 150515C00043000 C 05/15/15 43.0 0.00 0.15
FIVE 150515C00044000 C 05/15/15 44.0 0.00 0.10
FIVE 150515C00045000 C 05/15/15 45.0 0.00 0.10
FIVE 150515C00046000 C 05/15/15 46.0 0.00 0.15
FIVE 150515C00047000 C 05/15/15 47.0 0.00 0.10
FIVE 150515C00048000 C 05/15/15 48.0 0.00 0.15
FIVE 150515C00049000 C 05/15/15 49.0 0.00 0.15
FIVE 150515C00050000 C 05/15/15 50.0 0.00 0.10
FIVE 150515C00055000 C 05/15/15 55.0 0.00 0.15
FIVE 150515C00060000 C 05/15/15 60.0 0.00 0.10
FIVE 150515C00065000 C 05/15/15 65.0 0.00 0.15
FIVE 150515P00016000 P 05/15/15 16.0 0.00 0.15
FIVE 150515P00017000 P 05/15/15 17.0 0.00 0.15
FIVE 150515P00018000 P 05/15/15 18.0 0.00 0.10
FIVE 150515P00019000 P 05/15/15 19.0 0.00 0.15
FIVE 150515P00020000 P 05/15/15 20.0 0.00 0.10
FIVE 150515P00021000 P 05/15/15 21.0 0.00 0.25
FIVE 150515P00022000 P 05/15/15 22.0 0.00 3.60
FIVE 150515P00022500 P 05/15/15 22.5 0.00 0.05
FIVE 150515P00023000 P 05/15/15 23.0 0.00 3.60
FIVE 150515P00024000 P 05/15/15 24.0 0.00 0.25
FIVE 150515P00025000 P 05/15/15 25.0 0.00 0.05
FIVE 150515P00026000 P 05/15/15 26.0 0.00 0.15
FIVE 150515P00027000 P 05/15/15 27.0 0.00 0.15
FIVE 150515P00028000 P 05/15/15 28.0 0.00 0.15
FIVE 150515P00029000 P 05/15/15 29.0 0.00 0.15
FIVE 150515P00030000 P 05/15/15 30.0 0.05 0.15
FIVE 150515P00031000 P 05/15/15 31.0 0.05 0.25
FIVE 150515P00032000 P 05/15/15 32.0 0.25 0.40
FIVE 150515P00033000 P 05/15/15 33.0 0.40 0.55
FIVE 150515P00034000 P 05/15/15 34.0 0.70 0.80
FIVE 150515P00035000 P 05/15/15 35.0 1.05 1.15
FIVE 150515P00036000 P 05/15/15 36.0 1.55 1.70
FIVE 150515P00037000 P 05/15/15 37.0 2.20 2.65
FIVE 150515P00038000 P 05/15/15 38.0 2.65 3.50
FIVE 150515P00039000 P 05/15/15 39.0 3.00 4.00
FIVE 150515P00040000 P 05/15/15 40.0 3.90 5.30
FIVE 150515P00041000 P 05/15/15 41.0 5.50 6.30
FIVE 150515P00042000 P 05/15/15 42.0 5.70 7.20
FIVE 150515P00043000 P 05/15/15 43.0 7.30 8.20
FIVE 150515P00044000 P 05/15/15 44.0 8.40 9.20
FIVE 150515P00045000 P 05/15/15 45.0 9.50 10.20
FIVE 150515P00046000 P 05/15/15 46.0 9.90 11.30
FIVE 150515P00047000 P 05/15/15 47.0 10.50 12.70
FIVE 150515P00048000 P 05/15/15 48.0 11.90 13.30
FIVE 150515P00049000 P 05/15/15 49.0 12.90 14.30
FIVE 150515P00050000 P 05/15/15 50.0 14.20 15.70
FIVE 150515P00055000 P 05/15/15 55.0 18.90 20.30
FIVE 150515P00060000 P 05/15/15 60.0 23.30 25.70
FIVE 150515P00065000 P 05/15/15 65.0 28.70 30.60
FIVE 150821C00016000 C 08/21/15 16.0 18.70 19.60
FIVE 150821C00017000 C 08/21/15 17.0 17.30 18.80
FIVE 150821C00017500 C 08/21/15 17.5 16.40 19.10
FIVE 150821C00018000 C 08/21/15 18.0 16.20 19.20
FIVE 150821C00019000 C 08/21/15 19.0 15.40 17.10
FIVE 150821C00020000 C 08/21/15 20.0 14.40 16.10
FIVE 150821C00021000 C 08/21/15 21.0 13.50 15.50
FIVE 150821C00022500 C 08/21/15 22.5 12.00 14.10
FIVE 150821C00024000 C 08/21/15 24.0 10.90 12.10
FIVE 150821C00025000 C 08/21/15 25.0 9.70 12.60
FIVE 150821C00026000 C 08/21/15 26.0 9.10 10.20
FIVE 150821C00027000 C 08/21/15 27.0 8.40 9.20
FIVE 150821C00028000 C 08/21/15 28.0 7.50 8.50
FIVE 150821C00029000 C 08/21/15 29.0 6.80 8.20
FIVE 150821C00030000 C 08/21/15 30.0 6.00 7.70
FIVE 150821C00031000 C 08/21/15 31.0 5.30 6.00
FIVE 150821C00032000 C 08/21/15 32.0 4.70 5.30
FIVE 150821C00033000 C 08/21/15 33.0 4.10 4.60
FIVE 150821C00034000 C 08/21/15 34.0 3.50 4.00
FIVE 150821C00035000 C 08/21/15 35.0 3.00 3.50
FIVE 150821C00036000 C 08/21/15 36.0 2.55 2.95
FIVE 150821C00037000 C 08/21/15 37.0 2.15 2.55
FIVE 150821C00038000 C 08/21/15 38.0 1.80 2.15
FIVE 150821C00039000 C 08/21/15 39.0 1.50 1.80
FIVE 150821C00040000 C 08/21/15 40.0 1.25 1.55
FIVE 150821C00041000 C 08/21/15 41.0 1.05 1.30
FIVE 150821C00042000 C 08/21/15 42.0 0.85 1.15
FIVE 150821C00043000 C 08/21/15 43.0 0.70 1.05
FIVE 150821C00044000 C 08/21/15 44.0 0.55 0.85
FIVE 150821C00045000 C 08/21/15 45.0 0.45 0.75
FIVE 150821C00046000 C 08/21/15 46.0 0.35 0.65
FIVE 150821C00047000 C 08/21/15 47.0 0.25 0.55
FIVE 150821C00048000 C 08/21/15 48.0 0.20 0.45
FIVE 150821C00049000 C 08/21/15 49.0 0.10 0.40
FIVE 150821C00050000 C 08/21/15 50.0 0.10 0.40
FIVE 150821C00055000 C 08/21/15 55.0 0.00 0.20
FIVE 150821C00060000 C 08/21/15 60.0 0.00 0.15
FIVE 150821P00016000 P 08/21/15 16.0 0.00 0.05
FIVE 150821P00017000 P 08/21/15 17.0 0.00 0.10
FIVE 150821P00017500 P 08/21/15 17.5 0.00 0.10
FIVE 150821P00018000 P 08/21/15 18.0 0.00 0.35
FIVE 150821P00019000 P 08/21/15 19.0 0.00 0.15
FIVE 150821P00020000 P 08/21/15 20.0 0.00 0.25
FIVE 150821P00021000 P 08/21/15 21.0 0.00 0.45
FIVE 150821P00022500 P 08/21/15 22.5 0.05 0.35
FIVE 150821P00024000 P 08/21/15 24.0 0.05 0.60
FIVE 150821P00025000 P 08/21/15 25.0 0.15 0.55
FIVE 150821P00026000 P 08/21/15 26.0 0.25 0.80
FIVE 150821P00027000 P 08/21/15 27.0 0.40 0.80
FIVE 150821P00028000 P 08/21/15 28.0 0.55 0.95
FIVE 150821P00029000 P 08/21/15 29.0 0.70 1.25
FIVE 150821P00030000 P 08/21/15 30.0 1.10 1.35
FIVE 150821P00031000 P 08/21/15 31.0 1.20 1.60
FIVE 150821P00032000 P 08/21/15 32.0 1.50 1.95
FIVE 150821P00033000 P 08/21/15 33.0 1.85 2.30
FIVE 150821P00034000 P 08/21/15 34.0 2.30 2.70
FIVE 150821P00035000 P 08/21/15 35.0 2.75 3.20
FIVE 150821P00036000 P 08/21/15 36.0 3.30 3.70
FIVE 150821P00037000 P 08/21/15 37.0 3.90 4.30
FIVE 150821P00038000 P 08/21/15 38.0 4.50 4.90
FIVE 150821P00039000 P 08/21/15 39.0 5.20 5.60
FIVE 150821P00040000 P 08/21/15 40.0 5.70 6.50
FIVE 150821P00041000 P 08/21/15 41.0 6.10 7.30
FIVE 150821P00042000 P 08/21/15 42.0 6.80 8.10
FIVE 150821P00043000 P 08/21/15 43.0 8.20 8.90
FIVE 150821P00044000 P 08/21/15 44.0 8.40 9.80
FIVE 150821P00045000 P 08/21/15 45.0 9.20 10.80
FIVE 150821P00046000 P 08/21/15 46.0 10.90 11.80
FIVE 150821P00047000 P 08/21/15 47.0 11.80 12.70
FIVE 150821P00048000 P 08/21/15 48.0 12.50 13.60
FIVE 150821P00049000 P 08/21/15 49.0 13.40 14.60
FIVE 150821P00050000 P 08/21/15 50.0 14.70 15.50
FIVE 150821P00055000 P 08/21/15 55.0 19.40 20.80
FIVE 150821P00060000 P 08/21/15 60.0 24.10 25.70
FIVE 151120C00016000 C 11/20/15 16.0 18.70 20.00
FIVE 151120C00017000 C 11/20/15 17.0 17.10 19.50
FIVE 151120C00017500 C 11/20/15 17.5 16.90 19.30
FIVE 151120C00018000 C 11/20/15 18.0 16.10 18.60
FIVE 151120C00019000 C 11/20/15 19.0 15.50 17.20
FIVE 151120C00020000 C 11/20/15 20.0 14.60 16.30
FIVE 151120C00021000 C 11/20/15 21.0 14.00 15.00
FIVE 151120C00022000 C 11/20/15 22.0 12.70 14.80
FIVE 151120C00022500 C 11/20/15 22.5 12.60 15.00
FIVE 151120C00023000 C 11/20/15 23.0 11.10 13.90
FIVE 151120C00024000 C 11/20/15 24.0 11.30 12.40
FIVE 151120C00025000 C 11/20/15 25.0 10.50 11.60
FIVE 151120C00026000 C 11/20/15 26.0 9.60 10.80
FIVE 151120C00027000 C 11/20/15 27.0 8.80 10.50
FIVE 151120C00028000 C 11/20/15 28.0 8.10 9.20
FIVE 151120C00029000 C 11/20/15 29.0 7.50 8.20
FIVE 151120C00030000 C 11/20/15 30.0 6.70 8.20
FIVE 151120C00031000 C 11/20/15 31.0 6.20 6.80
FIVE 151120C00032000 C 11/20/15 32.0 5.60 6.20
FIVE 151120C00033000 C 11/20/15 33.0 5.00 5.60
FIVE 151120C00034000 C 11/20/15 34.0 4.40 5.00
FIVE 151120C00035000 C 11/20/15 35.0 4.00 4.50
FIVE 151120C00036000 C 11/20/15 36.0 3.50 4.10
FIVE 151120C00037000 C 11/20/15 37.0 3.10 3.60
FIVE 151120C00038000 C 11/20/15 38.0 2.75 3.30
FIVE 151120C00039000 C 11/20/15 39.0 2.40 2.90
FIVE 151120C00040000 C 11/20/15 40.0 2.15 2.60
FIVE 151120C00041000 C 11/20/15 41.0 1.90 2.30
FIVE 151120C00042000 C 11/20/15 42.0 1.65 2.05
FIVE 151120C00043000 C 11/20/15 43.0 1.40 1.80
FIVE 151120C00044000 C 11/20/15 44.0 1.25 1.60
FIVE 151120C00045000 C 11/20/15 45.0 1.10 1.35
FIVE 151120C00046000 C 11/20/15 46.0 0.95 1.20
FIVE 151120C00047000 C 11/20/15 47.0 0.80 1.05
FIVE 151120C00048000 C 11/20/15 48.0 0.65 1.05
FIVE 151120C00049000 C 11/20/15 49.0 0.55 0.85
FIVE 151120C00050000 C 11/20/15 50.0 0.20 1.05
FIVE 151120P00016000 P 11/20/15 16.0 0.00 0.45
FIVE 151120P00017000 P 11/20/15 17.0 0.00 0.45
FIVE 151120P00017500 P 11/20/15 17.5 0.00 0.50
FIVE 151120P00018000 P 11/20/15 18.0 0.00 0.50
FIVE 151120P00019000 P 11/20/15 19.0 0.00 0.40
FIVE 151120P00020000 P 11/20/15 20.0 0.05 0.45
FIVE 151120P00021000 P 11/20/15 21.0 0.15 0.55
FIVE 151120P00022000 P 11/20/15 22.0 0.15 0.75
FIVE 151120P00022500 P 11/20/15 22.5 0.25 0.80
FIVE 151120P00023000 P 11/20/15 23.0 0.30 0.85
FIVE 151120P00024000 P 11/20/15 24.0 0.45 1.00
FIVE 151120P00025000 P 11/20/15 25.0 0.60 1.15
FIVE 151120P00026000 P 11/20/15 26.0 0.75 1.30
FIVE 151120P00027000 P 11/20/15 27.0 0.95 1.50
FIVE 151120P00028000 P 11/20/15 28.0 1.20 1.55
FIVE 151120P00029000 P 11/20/15 29.0 1.40 1.90
FIVE 151120P00030000 P 11/20/15 30.0 1.65 2.25
FIVE 151120P00031000 P 11/20/15 31.0 2.00 2.55
FIVE 151120P00032000 P 11/20/15 32.0 2.35 2.95
FIVE 151120P00033000 P 11/20/15 33.0 2.75 3.30
FIVE 151120P00034000 P 11/20/15 34.0 3.10 3.70
FIVE 151120P00035000 P 11/20/15 35.0 3.60 4.20
FIVE 151120P00036000 P 11/20/15 36.0 4.20 4.80
FIVE 151120P00037000 P 11/20/15 37.0 4.70 5.40
FIVE 151120P00038000 P 11/20/15 38.0 5.40 6.00
FIVE 151120P00039000 P 11/20/15 39.0 6.00 6.70
FIVE 151120P00040000 P 11/20/15 40.0 6.70 7.30
FIVE 151120P00041000 P 11/20/15 41.0 7.40 8.00
FIVE 151120P00042000 P 11/20/15 42.0 8.00 8.80
FIVE 151120P00043000 P 11/20/15 43.0 8.70 9.90
FIVE 151120P00044000 P 11/20/15 44.0 9.80 10.40
FIVE 151120P00045000 P 11/20/15 45.0 10.60 11.50
FIVE 151120P00046000 P 11/20/15 46.0 11.40 12.40
FIVE 151120P00047000 P 11/20/15 47.0 12.30 13.30
FIVE 151120P00048000 P 11/20/15 48.0 13.20 14.10
FIVE 151120P00049000 P 11/20/15 49.0 14.10 15.10
FIVE 151120P00050000 P 11/20/15 50.0 14.20 15.90
FIVE 160115C00015000 C 01/15/16 15.0 19.80 20.80
FIVE 160115C00017500 C 01/15/16 17.5 17.40 18.70
FIVE 160115C00020000 C 01/15/16 20.0 14.80 16.50
FIVE 160115C00022500 C 01/15/16 22.5 12.60 14.20
FIVE 160115C00025000 C 01/15/16 25.0 10.90 12.50
FIVE 160115C00028000 C 01/15/16 28.0 8.40 11.00
FIVE 160115C00030000 C 01/15/16 30.0 7.10 9.90
FIVE 160115C00032000 C 01/15/16 32.0 5.70 7.00
FIVE 160115C00035000 C 01/15/16 35.0 4.40 6.90
FIVE 160115C00037000 C 01/15/16 37.0 3.70 5.90
FIVE 160115C00040000 C 01/15/16 40.0 2.80 3.50
FIVE 160115C00042000 C 01/15/16 42.0 2.10 2.85
FIVE 160115C00045000 C 01/15/16 45.0 1.35 2.05
FIVE 160115C00050000 C 01/15/16 50.0 0.75 1.25
FIVE 160115C00055000 C 01/15/16 55.0 0.05 0.95
FIVE 160115C00060000 C 01/15/16 60.0 0.00 0.50
FIVE 160115C00065000 C 01/15/16 65.0 0.00 0.30
FIVE 160115P00015000 P 01/15/16 15.0 0.00 0.35
FIVE 160115P00017500 P 01/15/16 17.5 0.15 0.45
FIVE 160115P00020000 P 01/15/16 20.0 0.30 0.75
FIVE 160115P00022500 P 01/15/16 22.5 0.55 1.05
FIVE 160115P00025000 P 01/15/16 25.0 0.90 1.45
FIVE 160115P00028000 P 01/15/16 28.0 1.60 2.40
FIVE 160115P00030000 P 01/15/16 30.0 2.05 3.00
FIVE 160115P00032000 P 01/15/16 32.0 2.70 4.30
FIVE 160115P00035000 P 01/15/16 35.0 4.50 5.00
FIVE 160115P00037000 P 01/15/16 37.0 4.50 6.50
FIVE 160115P00040000 P 01/15/16 40.0 6.80 8.10
FIVE 160115P00042000 P 01/15/16 42.0 8.10 10.30
FIVE 160115P00045000 P 01/15/16 45.0 11.00 12.50
FIVE 160115P00050000 P 01/15/16 50.0 15.30 16.30
FIVE 160115P00055000 P 01/15/16 55.0 19.00 21.10
FIVE 160115P00060000 P 01/15/16 60.0 24.20 26.00
FIVE 160115P00065000 P 01/15/16 65.0 29.60 30.70
FIVE 170120C00015000 C 01/20/17 15.0 20.20 21.90
FIVE 170120C00017500 C 01/20/17 17.5 17.80 21.50
FIVE 170120C00020000 C 01/20/17 20.0 16.30 17.90
FIVE 170120C00022500 C 01/20/17 22.5 14.50 16.00
FIVE 170120C00025000 C 01/20/17 25.0 12.40 14.00
FIVE 170120C00028000 C 01/20/17 28.0 10.50 12.40
FIVE 170120C00030000 C 01/20/17 30.0 9.60 10.80
FIVE 170120C00032000 C 01/20/17 32.0 8.30 10.10
FIVE 170120C00035000 C 01/20/17 35.0 6.70 9.40
FIVE 170120C00037000 C 01/20/17 37.0 6.40 8.50
FIVE 170120C00040000 C 01/20/17 40.0 4.80 7.10
FIVE 170120C00042000 C 01/20/17 42.0 4.60 6.20
FIVE 170120C00045000 C 01/20/17 45.0 3.70 5.30
FIVE 170120C00050000 C 01/20/17 50.0 2.60 4.60
FIVE 170120C00055000 C 01/20/17 55.0 1.30 3.10
FIVE 170120C00060000 C 01/20/17 60.0 0.75 2.35
FIVE 170120C00065000 C 01/20/17 65.0 0.85 1.65
FIVE 170120P00015000 P 01/20/17 15.0 0.50 1.00
FIVE 170120P00017500 P 01/20/17 17.5 0.30 2.05
FIVE 170120P00020000 P 01/20/17 20.0 1.25 1.95
FIVE 170120P00022500 P 01/20/17 22.5 1.80 2.40
FIVE 170120P00025000 P 01/20/17 25.0 2.45 3.30
FIVE 170120P00028000 P 01/20/17 28.0 2.95 5.10
FIVE 170120P00030000 P 01/20/17 30.0 4.10 5.50
FIVE 170120P00032000 P 01/20/17 32.0 4.50 6.90
FIVE 170120P00035000 P 01/20/17 35.0 6.50 8.30
FIVE 170120P00037000 P 01/20/17 37.0 6.60 9.40
FIVE 170120P00040000 P 01/20/17 40.0 8.90 11.20
FIVE 170120P00042000 P 01/20/17 42.0 9.70 12.70
FIVE 170120P00045000 P 01/20/17 45.0 12.20 14.80
FIVE 170120P00050000 P 01/20/17 50.0 15.90 18.60
FIVE 170120P00055000 P 01/20/17 55.0 20.80 22.40
FIVE 170120P00060000 P 01/20/17 60.0 25.20 26.70
FIVE 170120P00065000 P 01/20/17 65.0 29.70 31.30

OPRA data is delayed 15 minutes.