Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Five Prime Therapeutics Inc (FPRX)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FPRX 180518C00005000 C May 18, 2018 5.0 9.50 14.20
FPRX 180518C00007500 C May 18, 2018 7.5 7.00 11.60
FPRX 180518C00010000 C May 18, 2018 10.0 4.50 9.20
FPRX 180518C00012500 C May 18, 2018 12.5 4.20 5.00
FPRX 180518C00015000 C May 18, 2018 15.0 2.25 4.00
FPRX 180518C00017500 C May 18, 2018 17.5 0.80 1.05
FPRX 180518C00020000 C May 18, 2018 20.0 0.10 0.45
FPRX 180518C00022500 C May 18, 2018 22.5 0.00 0.20
FPRX 180518C00025000 C May 18, 2018 25.0 0.00 2.80
FPRX 180518C00030000 C May 18, 2018 30.0 0.00 0.20
FPRX 180518C00035000 C May 18, 2018 35.0 0.00 4.10
FPRX 180518P00005000 P May 18, 2018 5.0 0.00 0.15
FPRX 180518P00007500 P May 18, 2018 7.5 0.00 0.70
FPRX 180518P00010000 P May 18, 2018 10.0 0.00 1.00
FPRX 180518P00012500 P May 18, 2018 12.5 0.00 0.45
FPRX 180518P00015000 P May 18, 2018 15.0 0.50 1.00
FPRX 180518P00017500 P May 18, 2018 17.5 1.50 2.00
FPRX 180518P00020000 P May 18, 2018 20.0 1.60 3.70
FPRX 180518P00022500 P May 18, 2018 22.5 5.30 6.00
FPRX 180518P00025000 P May 18, 2018 25.0 5.90 10.50
FPRX 180518P00030000 P May 18, 2018 30.0 11.00 15.50
FPRX 180518P00035000 P May 18, 2018 35.0 15.90 20.50
FPRX 180615C00010000 C Jun 15, 2018 10.0 5.00 9.00
FPRX 180615C00012500 C Jun 15, 2018 12.5 4.40 6.50
FPRX 180615C00015000 C Jun 15, 2018 15.0 2.70 3.10
FPRX 180615C00017500 C Jun 15, 2018 17.5 1.25 1.90
FPRX 180615C00020000 C Jun 15, 2018 20.0 0.60 0.85
FPRX 180615C00022500 C Jun 15, 2018 22.5 0.05 0.55
FPRX 180615C00025000 C Jun 15, 2018 25.0 0.00 0.20
FPRX 180615C00030000 C Jun 15, 2018 30.0 0.05 0.75
FPRX 180615C00035000 C Jun 15, 2018 35.0 0.00 0.25
FPRX 180615C00040000 C Jun 15, 2018 40.0 0.00 0.10
FPRX 180615C00045000 C Jun 15, 2018 45.0 0.00 0.35
FPRX 180615C00050000 C Jun 15, 2018 50.0 0.00 0.15
FPRX 180615C00055000 C Jun 15, 2018 55.0 0.00 0.35
FPRX 180615C00060000 C Jun 15, 2018 60.0 0.00 0.40
FPRX 180615C00065000 C Jun 15, 2018 65.0 0.00 0.40
FPRX 180615P00010000 P Jun 15, 2018 10.0 0.00 1.05
FPRX 180615P00012500 P Jun 15, 2018 12.5 0.25 0.50
FPRX 180615P00015000 P Jun 15, 2018 15.0 0.85 1.40
FPRX 180615P00017500 P Jun 15, 2018 17.5 1.95 2.45
FPRX 180615P00020000 P Jun 15, 2018 20.0 3.70 4.10
FPRX 180615P00022500 P Jun 15, 2018 22.5 5.40 6.20
FPRX 180615P00025000 P Jun 15, 2018 25.0 8.00 8.50
FPRX 180615P00030000 P Jun 15, 2018 30.0 10.90 15.50
FPRX 180615P00035000 P Jun 15, 2018 35.0 15.90 20.50
FPRX 180615P00040000 P Jun 15, 2018 40.0 20.80 25.50
FPRX 180615P00045000 P Jun 15, 2018 45.0 25.80 30.50
FPRX 180615P00050000 P Jun 15, 2018 50.0 30.80 35.50
FPRX 180615P00055000 P Jun 15, 2018 55.0 35.80 40.50
FPRX 180615P00060000 P Jun 15, 2018 60.0 40.80 45.50
FPRX 180615P00065000 P Jun 15, 2018 65.0 45.80 50.50
FPRX 180921C00007500 C Sep 21, 2018 7.5 7.20 12.00
FPRX 180921C00010000 C Sep 21, 2018 10.0 7.30 8.00
FPRX 180921C00012500 C Sep 21, 2018 12.5 5.50 5.90
FPRX 180921C00015000 C Sep 21, 2018 15.0 4.00 4.40
FPRX 180921C00017500 C Sep 21, 2018 17.5 2.80 3.30
FPRX 180921C00020000 C Sep 21, 2018 20.0 1.90 2.35
FPRX 180921C00022500 C Sep 21, 2018 22.5 1.30 1.65
FPRX 180921C00025000 C Sep 21, 2018 25.0 0.85 1.20
FPRX 180921C00030000 C Sep 21, 2018 30.0 0.35 0.60
FPRX 180921C00035000 C Sep 21, 2018 35.0 0.00 0.30
FPRX 180921P00007500 P Sep 21, 2018 7.5 0.15 0.35
FPRX 180921P00010000 P Sep 21, 2018 10.0 0.50 0.70
FPRX 180921P00012500 P Sep 21, 2018 12.5 1.10 1.40
FPRX 180921P00015000 P Sep 21, 2018 15.0 2.05 2.40
FPRX 180921P00017500 P Sep 21, 2018 17.5 3.30 3.80
FPRX 180921P00020000 P Sep 21, 2018 20.0 4.90 5.40
FPRX 180921P00022500 P Sep 21, 2018 22.5 6.70 7.20
FPRX 180921P00025000 P Sep 21, 2018 25.0 8.80 9.20
FPRX 180921P00030000 P Sep 21, 2018 30.0 13.20 13.70
FPRX 180921P00035000 P Sep 21, 2018 35.0 16.00 20.80
FPRX 181221C00005000 C Dec 21, 2018 5.0 9.80 14.40
FPRX 181221C00007500 C Dec 21, 2018 7.5 7.80 12.30
FPRX 181221C00010000 C Dec 21, 2018 10.0 7.80 8.40
FPRX 181221C00012500 C Dec 21, 2018 12.5 6.20 6.70
FPRX 181221C00015000 C Dec 21, 2018 15.0 4.90 5.40
FPRX 181221C00017500 C Dec 21, 2018 17.5 3.80 4.30
FPRX 181221C00020000 C Dec 21, 2018 20.0 2.85 3.50
FPRX 181221C00022500 C Dec 21, 2018 22.5 2.20 2.70
FPRX 181221C00025000 C Dec 21, 2018 25.0 1.65 2.15
FPRX 181221C00030000 C Dec 21, 2018 30.0 0.95 1.35
FPRX 181221P00005000 P Dec 21, 2018 5.0 0.00 0.30
FPRX 181221P00007500 P Dec 21, 2018 7.5 0.35 0.65
FPRX 181221P00010000 P Dec 21, 2018 10.0 0.90 1.25
FPRX 181221P00012500 P Dec 21, 2018 12.5 1.70 2.15
FPRX 181221P00015000 P Dec 21, 2018 15.0 2.85 3.30
FPRX 181221P00017500 P Dec 21, 2018 17.5 4.20 4.70
FPRX 181221P00020000 P Dec 21, 2018 20.0 5.80 6.30
FPRX 181221P00022500 P Dec 21, 2018 22.5 7.50 8.10
FPRX 181221P00025000 P Dec 21, 2018 25.0 9.50 10.10
FPRX 181221P00030000 P Dec 21, 2018 30.0 13.70 14.20
OPRA data is delayed 15 minutes.