Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Francescas Holdings Corporation (FRAN)
As of Jun 20 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRAN 180720C00001000 C Jul 20, 2018 1.0 6.10 6.80
FRAN 180720C00002000 C Jul 20, 2018 2.0 5.30 5.70
FRAN 180720C00003000 C Jul 20, 2018 3.0 4.20 4.70
FRAN 180720C00004000 C Jul 20, 2018 4.0 3.30 3.70
FRAN 180720C00005000 C Jul 20, 2018 5.0 2.10 2.55
FRAN 180720C00006000 C Jul 20, 2018 6.0 1.40 1.60
FRAN 180720C00007000 C Jul 20, 2018 7.0 0.65 0.75
FRAN 180720C00008000 C Jul 20, 2018 8.0 0.20 0.30
FRAN 180720C00009000 C Jul 20, 2018 9.0 0.05 0.45
FRAN 180720C00010000 C Jul 20, 2018 10.0 0.00 0.20
FRAN 180720C00011000 C Jul 20, 2018 11.0 0.00 0.05
FRAN 180720C00012000 C Jul 20, 2018 12.0 0.00 0.05
FRAN 180720C00013000 C Jul 20, 2018 13.0 0.00 0.30
FRAN 180720P00001000 P Jul 20, 2018 1.0 0.00 0.25
FRAN 180720P00002000 P Jul 20, 2018 2.0 0.00 0.30
FRAN 180720P00003000 P Jul 20, 2018 3.0 0.00 0.25
FRAN 180720P00004000 P Jul 20, 2018 4.0 0.00 0.30
FRAN 180720P00005000 P Jul 20, 2018 5.0 0.00 0.25
FRAN 180720P00006000 P Jul 20, 2018 6.0 0.00 0.40
FRAN 180720P00007000 P Jul 20, 2018 7.0 0.20 0.55
FRAN 180720P00008000 P Jul 20, 2018 8.0 0.75 0.85
FRAN 180720P00009000 P Jul 20, 2018 9.0 1.60 1.70
FRAN 180720P00010000 P Jul 20, 2018 10.0 2.20 2.70
FRAN 180720P00011000 P Jul 20, 2018 11.0 3.40 3.70
FRAN 180720P00012000 P Jul 20, 2018 12.0 4.30 4.70
FRAN 180720P00013000 P Jul 20, 2018 13.0 5.30 5.70
FRAN 180817C00001000 C Aug 17, 2018 1.0 5.50 7.40
FRAN 180817C00002000 C Aug 17, 2018 2.0 4.40 6.40
FRAN 180817C00003000 C Aug 17, 2018 3.0 3.40 5.70
FRAN 180817C00004000 C Aug 17, 2018 4.0 2.20 4.60
FRAN 180817C00005000 C Aug 17, 2018 5.0 1.85 3.00
FRAN 180817C00006000 C Aug 17, 2018 6.0 1.00 1.60
FRAN 180817C00007000 C Aug 17, 2018 7.0 0.75 0.90
FRAN 180817C00008000 C Aug 17, 2018 8.0 0.30 0.45
FRAN 180817C00009000 C Aug 17, 2018 9.0 0.10 0.45
FRAN 180817C00010000 C Aug 17, 2018 10.0 0.00 0.10
FRAN 180817C00011000 C Aug 17, 2018 11.0 0.00 0.05
FRAN 180817C00012000 C Aug 17, 2018 12.0 0.00 0.05
FRAN 180817P00001000 P Aug 17, 2018 1.0 0.00 0.70
FRAN 180817P00002000 P Aug 17, 2018 2.0 0.00 0.70
FRAN 180817P00003000 P Aug 17, 2018 3.0 0.00 0.70
FRAN 180817P00004000 P Aug 17, 2018 4.0 0.00 0.70
FRAN 180817P00005000 P Aug 17, 2018 5.0 0.00 0.05
FRAN 180817P00006000 P Aug 17, 2018 6.0 0.00 0.75
FRAN 180817P00007000 P Aug 17, 2018 7.0 0.30 0.45
FRAN 180817P00008000 P Aug 17, 2018 8.0 0.85 1.00
FRAN 180817P00009000 P Aug 17, 2018 9.0 1.00 1.75
FRAN 180817P00010000 P Aug 17, 2018 10.0 2.25 2.95
FRAN 180817P00011000 P Aug 17, 2018 11.0 3.10 4.30
FRAN 180817P00012000 P Aug 17, 2018 12.0 4.10 5.30
FRAN 180921C00001000 C Sep 21, 2018 1.0 6.30 6.50
FRAN 180921C00002000 C Sep 21, 2018 2.0 5.30 5.80
FRAN 180921C00003000 C Sep 21, 2018 3.0 4.40 4.60
FRAN 180921C00004000 C Sep 21, 2018 4.0 3.20 3.60
FRAN 180921C00005000 C Sep 21, 2018 5.0 2.25 2.60
FRAN 180921C00006000 C Sep 21, 2018 6.0 1.65 1.80
FRAN 180921C00007000 C Sep 21, 2018 7.0 1.00 1.15
FRAN 180921C00008000 C Sep 21, 2018 8.0 0.60 0.65
FRAN 180921C00009000 C Sep 21, 2018 9.0 0.30 0.40
FRAN 180921C00010000 C Sep 21, 2018 10.0 0.15 0.25
FRAN 180921C00011000 C Sep 21, 2018 11.0 0.05 0.15
FRAN 180921C00012000 C Sep 21, 2018 12.0 0.00 0.15
FRAN 180921C00013000 C Sep 21, 2018 13.0 0.00 0.10
FRAN 180921P00001000 P Sep 21, 2018 1.0 0.00 0.30
FRAN 180921P00002000 P Sep 21, 2018 2.0 0.00 0.35
FRAN 180921P00003000 P Sep 21, 2018 3.0 0.00 0.25
FRAN 180921P00004000 P Sep 21, 2018 4.0 0.00 0.05
FRAN 180921P00005000 P Sep 21, 2018 5.0 0.05 0.10
FRAN 180921P00006000 P Sep 21, 2018 6.0 0.20 0.65
FRAN 180921P00007000 P Sep 21, 2018 7.0 0.55 0.65
FRAN 180921P00008000 P Sep 21, 2018 8.0 1.10 1.20
FRAN 180921P00009000 P Sep 21, 2018 9.0 1.80 1.95
FRAN 180921P00010000 P Sep 21, 2018 10.0 2.65 2.80
FRAN 180921P00011000 P Sep 21, 2018 11.0 3.50 3.80
FRAN 180921P00012000 P Sep 21, 2018 12.0 4.30 4.70
FRAN 180921P00013000 P Sep 21, 2018 13.0 5.20 5.70
FRAN 181221C00001000 C Dec 21, 2018 1.0 6.30 6.90
FRAN 181221C00002000 C Dec 21, 2018 2.0 5.20 5.60
FRAN 181221C00003000 C Dec 21, 2018 3.0 4.40 4.80
FRAN 181221C00004000 C Dec 21, 2018 4.0 3.20 3.90
FRAN 181221C00005000 C Dec 21, 2018 5.0 2.60 2.70
FRAN 181221C00006000 C Dec 21, 2018 6.0 1.90 2.40
FRAN 181221C00007000 C Dec 21, 2018 7.0 1.30 1.45
FRAN 181221C00008000 C Dec 21, 2018 8.0 0.85 1.00
FRAN 181221C00009000 C Dec 21, 2018 9.0 0.55 0.70
FRAN 181221C00010000 C Dec 21, 2018 10.0 0.35 0.45
FRAN 181221C00011000 C Dec 21, 2018 11.0 0.20 0.35
FRAN 181221C00012000 C Dec 21, 2018 12.0 0.15 0.25
FRAN 181221C00013000 C Dec 21, 2018 13.0 0.00 0.20
FRAN 181221P00001000 P Dec 21, 2018 1.0 0.00 0.45
FRAN 181221P00002000 P Dec 21, 2018 2.0 0.00 0.15
FRAN 181221P00003000 P Dec 21, 2018 3.0 0.00 0.15
FRAN 181221P00004000 P Dec 21, 2018 4.0 0.05 0.10
FRAN 181221P00005000 P Dec 21, 2018 5.0 0.15 0.25
FRAN 181221P00006000 P Dec 21, 2018 6.0 0.40 0.60
FRAN 181221P00007000 P Dec 21, 2018 7.0 0.80 0.90
FRAN 181221P00008000 P Dec 21, 2018 8.0 1.30 1.50
FRAN 181221P00009000 P Dec 21, 2018 9.0 2.00 2.15
FRAN 181221P00010000 P Dec 21, 2018 10.0 2.85 2.95
FRAN 181221P00011000 P Dec 21, 2018 11.0 3.60 3.80
FRAN 181221P00012000 P Dec 21, 2018 12.0 4.60 4.80
FRAN 181221P00013000 P Dec 21, 2018 13.0 5.10 5.70
FRAN 190118C00001000 C Jan 18, 2019 1.0 6.30 6.80
FRAN 190118C00002000 C Jan 18, 2019 2.0 5.30 5.70
FRAN 190118C00003000 C Jan 18, 2019 3.0 4.40 4.90
FRAN 190118C00004000 C Jan 18, 2019 4.0 3.50 3.80
FRAN 190118C00005000 C Jan 18, 2019 5.0 2.65 2.80
FRAN 190118C00006000 C Jan 18, 2019 6.0 1.95 2.25
FRAN 190118C00007000 C Jan 18, 2019 7.0 1.35 1.50
FRAN 190118C00008000 C Jan 18, 2019 8.0 0.90 1.05
FRAN 190118C00009000 C Jan 18, 2019 9.0 0.60 1.10
FRAN 190118C00010000 C Jan 18, 2019 10.0 0.40 0.50
FRAN 190118C00011000 C Jan 18, 2019 11.0 0.25 0.30
FRAN 190118C00012000 C Jan 18, 2019 12.0 0.15 0.20
FRAN 190118C00013000 C Jan 18, 2019 13.0 0.00 0.20
FRAN 190118P00001000 P Jan 18, 2019 1.0 0.00 0.25
FRAN 190118P00002000 P Jan 18, 2019 2.0 0.00 0.30
FRAN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.05
FRAN 190118P00004000 P Jan 18, 2019 4.0 0.00 0.10
FRAN 190118P00005000 P Jan 18, 2019 5.0 0.20 0.25
FRAN 190118P00006000 P Jan 18, 2019 6.0 0.45 0.55
FRAN 190118P00007000 P Jan 18, 2019 7.0 0.85 0.95
FRAN 190118P00008000 P Jan 18, 2019 8.0 1.35 1.50
FRAN 190118P00009000 P Jan 18, 2019 9.0 2.05 2.20
FRAN 190118P00010000 P Jan 18, 2019 10.0 2.85 2.95
FRAN 190118P00011000 P Jan 18, 2019 11.0 3.60 3.90
FRAN 190118P00012000 P Jan 18, 2019 12.0 4.60 4.80
FRAN 190118P00013000 P Jan 18, 2019 13.0 5.20 6.00
FRAN 200117C00003000 C Jan 17, 2020 3.0 2.10 7.00
FRAN 200117C00005000 C Jan 17, 2020 5.0 2.10 5.70
FRAN 200117C00007000 C Jan 17, 2020 7.0 1.60 2.10
FRAN 200117C00010000 C Jan 17, 2020 10.0 0.70 1.05
FRAN 200117C00012000 C Jan 17, 2020 12.0 0.45 0.70
FRAN 200117P00003000 P Jan 17, 2020 3.0 0.00 0.15
FRAN 200117P00005000 P Jan 17, 2020 5.0 0.35 0.55
FRAN 200117P00007000 P Jan 17, 2020 7.0 1.15 1.40
FRAN 200117P00010000 P Jan 17, 2020 10.0 2.95 3.30
FRAN 200117P00012000 P Jan 17, 2020 12.0 4.50 5.10
OPRA data is delayed 15 minutes.