Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Francescas Holdings Corporation (FRAN)
As of Nov 24 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRAN 171215C00002000 C Dec 15, 2017 2.0 4.20 5.50
FRAN 171215C00003000 C Dec 15, 2017 3.0 3.80 4.30
FRAN 171215C00004000 C Dec 15, 2017 4.0 2.80 3.10
FRAN 171215C00005000 C Dec 15, 2017 5.0 1.75 2.30
FRAN 171215C00006000 C Dec 15, 2017 6.0 0.95 1.40
FRAN 171215C00007000 C Dec 15, 2017 7.0 0.40 0.55
FRAN 171215C00008000 C Dec 15, 2017 8.0 0.10 0.25
FRAN 171215C00009000 C Dec 15, 2017 9.0 0.05 0.15
FRAN 171215C00010000 C Dec 15, 2017 10.0 0.00 0.10
FRAN 171215C00011000 C Dec 15, 2017 11.0 0.00 0.10
FRAN 171215C00012000 C Dec 15, 2017 12.0 0.00 0.05
FRAN 171215C00013000 C Dec 15, 2017 13.0 0.00 0.05
FRAN 171215C00014000 C Dec 15, 2017 14.0 0.00 0.05
FRAN 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
FRAN 171215C00016000 C Dec 15, 2017 16.0 0.00 0.05
FRAN 171215C00017000 C Dec 15, 2017 17.0 0.00 0.05
FRAN 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
FRAN 171215C00019000 C Dec 15, 2017 19.0 0.00 0.05
FRAN 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
FRAN 171215C00021000 C Dec 15, 2017 21.0 0.00 0.10
FRAN 171215C00022000 C Dec 15, 2017 22.0 0.00 0.05
FRAN 171215C00023000 C Dec 15, 2017 23.0 0.00 0.10
FRAN 171215C00024000 C Dec 15, 2017 24.0 0.00 0.10
FRAN 171215P00002000 P Dec 15, 2017 2.0 0.00 0.05
FRAN 171215P00003000 P Dec 15, 2017 3.0 0.00 0.05
FRAN 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
FRAN 171215P00005000 P Dec 15, 2017 5.0 0.00 0.10
FRAN 171215P00006000 P Dec 15, 2017 6.0 0.10 0.25
FRAN 171215P00007000 P Dec 15, 2017 7.0 0.50 0.60
FRAN 171215P00008000 P Dec 15, 2017 8.0 1.20 1.55
FRAN 171215P00009000 P Dec 15, 2017 9.0 2.05 2.20
FRAN 171215P00010000 P Dec 15, 2017 10.0 2.55 3.20
FRAN 171215P00011000 P Dec 15, 2017 11.0 3.00 4.60
FRAN 171215P00012000 P Dec 15, 2017 12.0 4.90 5.40
FRAN 171215P00013000 P Dec 15, 2017 13.0 5.40 7.80
FRAN 171215P00014000 P Dec 15, 2017 14.0 6.70 7.20
FRAN 171215P00015000 P Dec 15, 2017 15.0 7.90 8.40
FRAN 171215P00016000 P Dec 15, 2017 16.0 8.30 10.60
FRAN 171215P00017000 P Dec 15, 2017 17.0 9.70 11.00
FRAN 171215P00018000 P Dec 15, 2017 18.0 10.70 12.30
FRAN 171215P00019000 P Dec 15, 2017 19.0 11.80 13.60
FRAN 171215P00020000 P Dec 15, 2017 20.0 12.90 13.30
FRAN 171215P00021000 P Dec 15, 2017 21.0 13.80 15.60
FRAN 171215P00022000 P Dec 15, 2017 22.0 14.70 16.70
FRAN 171215P00023000 P Dec 15, 2017 23.0 15.90 16.20
FRAN 171215P00024000 P Dec 15, 2017 24.0 16.90 17.30
FRAN 180119C00001000 C Jan 19, 2018 1.0 5.60 6.30
FRAN 180119C00002000 C Jan 19, 2018 2.0 4.80 5.20
FRAN 180119C00003000 C Jan 19, 2018 3.0 3.70 4.20
FRAN 180119C00004000 C Jan 19, 2018 4.0 2.85 3.20
FRAN 180119C00005000 C Jan 19, 2018 5.0 1.80 2.35
FRAN 180119C00006000 C Jan 19, 2018 6.0 0.95 1.50
FRAN 180119C00007000 C Jan 19, 2018 7.0 0.60 0.75
FRAN 180119C00008000 C Jan 19, 2018 8.0 0.25 0.40
FRAN 180119C00009000 C Jan 19, 2018 9.0 0.10 0.20
FRAN 180119C00010000 C Jan 19, 2018 10.0 0.00 0.10
FRAN 180119C00011000 C Jan 19, 2018 11.0 0.00 0.10
FRAN 180119C00012000 C Jan 19, 2018 12.0 0.00 0.05
FRAN 180119C00013000 C Jan 19, 2018 13.0 0.00 0.05
FRAN 180119C00014000 C Jan 19, 2018 14.0 0.00 0.05
FRAN 180119P00001000 P Jan 19, 2018 1.0 0.00 0.05
FRAN 180119P00002000 P Jan 19, 2018 2.0 0.00 0.05
FRAN 180119P00003000 P Jan 19, 2018 3.0 0.00 0.25
FRAN 180119P00004000 P Jan 19, 2018 4.0 0.00 0.10
FRAN 180119P00005000 P Jan 19, 2018 5.0 0.00 0.15
FRAN 180119P00006000 P Jan 19, 2018 6.0 0.15 0.35
FRAN 180119P00007000 P Jan 19, 2018 7.0 0.70 0.80
FRAN 180119P00008000 P Jan 19, 2018 8.0 1.25 1.45
FRAN 180119P00009000 P Jan 19, 2018 9.0 1.95 2.35
FRAN 180119P00010000 P Jan 19, 2018 10.0 2.80 3.40
FRAN 180119P00011000 P Jan 19, 2018 11.0 3.70 4.40
FRAN 180119P00012000 P Jan 19, 2018 12.0 4.80 5.40
FRAN 180119P00013000 P Jan 19, 2018 13.0 5.80 6.40
FRAN 180119P00014000 P Jan 19, 2018 14.0 6.70 7.40
FRAN 180316C00002000 C Mar 16, 2018 2.0 4.80 5.00
FRAN 180316C00003000 C Mar 16, 2018 3.0 3.60 4.10
FRAN 180316C00004000 C Mar 16, 2018 4.0 2.65 3.30
FRAN 180316C00005000 C Mar 16, 2018 5.0 2.00 2.80
FRAN 180316C00006000 C Mar 16, 2018 6.0 1.35 1.60
FRAN 180316C00007000 C Mar 16, 2018 7.0 0.80 0.95
FRAN 180316C00008000 C Mar 16, 2018 8.0 0.45 0.60
FRAN 180316C00009000 C Mar 16, 2018 9.0 0.25 0.35
FRAN 180316C00010000 C Mar 16, 2018 10.0 0.10 0.25
FRAN 180316C00011000 C Mar 16, 2018 11.0 0.00 0.15
FRAN 180316C00012000 C Mar 16, 2018 12.0 0.00 0.10
FRAN 180316C00013000 C Mar 16, 2018 13.0 0.00 0.10
FRAN 180316C00014000 C Mar 16, 2018 14.0 0.00 0.05
FRAN 180316C00015000 C Mar 16, 2018 15.0 0.00 0.10
FRAN 180316C00016000 C Mar 16, 2018 16.0 0.00 0.20
FRAN 180316C00017000 C Mar 16, 2018 17.0 0.00 0.15
FRAN 180316C00018000 C Mar 16, 2018 18.0 0.00 0.10
FRAN 180316P00002000 P Mar 16, 2018 2.0 0.00 0.05
FRAN 180316P00003000 P Mar 16, 2018 3.0 0.00 0.05
FRAN 180316P00004000 P Mar 16, 2018 4.0 0.00 0.10
FRAN 180316P00005000 P Mar 16, 2018 5.0 0.10 0.25
FRAN 180316P00006000 P Mar 16, 2018 6.0 0.40 0.50
FRAN 180316P00007000 P Mar 16, 2018 7.0 0.85 1.00
FRAN 180316P00008000 P Mar 16, 2018 8.0 1.30 1.65
FRAN 180316P00009000 P Mar 16, 2018 9.0 2.20 2.45
FRAN 180316P00010000 P Mar 16, 2018 10.0 3.10 3.30
FRAN 180316P00011000 P Mar 16, 2018 11.0 3.80 4.40
FRAN 180316P00012000 P Mar 16, 2018 12.0 5.00 5.30
FRAN 180316P00013000 P Mar 16, 2018 13.0 5.70 6.50
FRAN 180316P00014000 P Mar 16, 2018 14.0 7.00 7.20
FRAN 180316P00015000 P Mar 16, 2018 15.0 7.80 8.20
FRAN 180316P00016000 P Mar 16, 2018 16.0 8.90 9.30
FRAN 180316P00017000 P Mar 16, 2018 17.0 9.90 10.20
FRAN 180316P00018000 P Mar 16, 2018 18.0 10.90 11.30
FRAN 180615C00001000 C Jun 15, 2018 1.0 5.60 6.30
FRAN 180615C00002000 C Jun 15, 2018 2.0 4.80 5.70
FRAN 180615C00003000 C Jun 15, 2018 3.0 3.40 4.50
FRAN 180615C00004000 C Jun 15, 2018 4.0 3.00 3.60
FRAN 180615C00005000 C Jun 15, 2018 5.0 2.30 3.80
FRAN 180615C00006000 C Jun 15, 2018 6.0 1.55 2.30
FRAN 180615C00007000 C Jun 15, 2018 7.0 0.90 1.80
FRAN 180615C00008000 C Jun 15, 2018 8.0 0.65 0.95
FRAN 180615C00009000 C Jun 15, 2018 9.0 0.55 1.05
FRAN 180615C00010000 C Jun 15, 2018 10.0 0.35 0.55
FRAN 180615C00011000 C Jun 15, 2018 11.0 0.25 0.80
FRAN 180615C00012000 C Jun 15, 2018 12.0 0.15 0.30
FRAN 180615C00013000 C Jun 15, 2018 13.0 0.00 0.20
FRAN 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
FRAN 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
FRAN 180615P00003000 P Jun 15, 2018 3.0 0.00 0.15
FRAN 180615P00004000 P Jun 15, 2018 4.0 0.10 0.25
FRAN 180615P00005000 P Jun 15, 2018 5.0 0.35 0.45
FRAN 180615P00006000 P Jun 15, 2018 6.0 0.25 1.30
FRAN 180615P00007000 P Jun 15, 2018 7.0 1.15 1.30
FRAN 180615P00008000 P Jun 15, 2018 8.0 1.45 1.95
FRAN 180615P00009000 P Jun 15, 2018 9.0 2.30 2.70
FRAN 180615P00010000 P Jun 15, 2018 10.0 2.70 3.60
FRAN 180615P00011000 P Jun 15, 2018 11.0 3.90 4.40
FRAN 180615P00012000 P Jun 15, 2018 12.0 5.10 5.30
FRAN 180615P00013000 P Jun 15, 2018 13.0 5.20 7.50
FRAN 190118C00003000 C Jan 18, 2019 3.0 3.90 4.40
FRAN 190118C00005000 C Jan 18, 2019 5.0 2.60 2.95
FRAN 190118C00007000 C Jan 18, 2019 7.0 1.65 1.85
FRAN 190118C00010000 C Jan 18, 2019 10.0 0.75 0.95
FRAN 190118C00012000 C Jan 18, 2019 12.0 0.40 0.85
FRAN 190118P00003000 P Jan 18, 2019 3.0 0.00 0.25
FRAN 190118P00005000 P Jan 18, 2019 5.0 0.55 0.80
FRAN 190118P00007000 P Jan 18, 2019 7.0 1.50 1.80
FRAN 190118P00010000 P Jan 18, 2019 10.0 3.60 3.90
FRAN 190118P00012000 P Jan 18, 2019 12.0 5.20 5.60
FRAN 200117C00003000 C Jan 17, 2020 3.0 3.90 5.30
FRAN 200117C00005000 C Jan 17, 2020 5.0 2.05 4.10
FRAN 200117C00007000 C Jan 17, 2020 7.0 1.50 3.40
FRAN 200117C00010000 C Jan 17, 2020 10.0 0.90 2.90
FRAN 200117C00012000 C Jan 17, 2020 12.0 0.60 2.35
FRAN 200117P00003000 P Jan 17, 2020 3.0 0.20 0.75
FRAN 200117P00005000 P Jan 17, 2020 5.0 0.60 1.30
FRAN 200117P00007000 P Jan 17, 2020 7.0 1.55 2.75
FRAN 200117P00010000 P Jan 17, 2020 10.0 3.70 4.70
FRAN 200117P00012000 P Jan 17, 2020 12.0 4.90 6.70
OPRA data is delayed 15 minutes.