Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Francescas Holdings Corporation (FRAN)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRAN 180316C00001000 C Mar 16, 2018 1.0 4.10 4.50
FRAN 180316C00002000 C Mar 16, 2018 2.0 3.10 3.40
FRAN 180316C00003000 C Mar 16, 2018 3.0 1.90 2.60
FRAN 180316C00004000 C Mar 16, 2018 4.0 1.10 1.50
FRAN 180316C00005000 C Mar 16, 2018 5.0 0.40 0.50
FRAN 180316C00006000 C Mar 16, 2018 6.0 0.00 0.15
FRAN 180316C00007000 C Mar 16, 2018 7.0 0.00 0.05
FRAN 180316C00008000 C Mar 16, 2018 8.0 0.00 0.10
FRAN 180316C00009000 C Mar 16, 2018 9.0 0.00 0.10
FRAN 180316C00010000 C Mar 16, 2018 10.0 0.00 0.10
FRAN 180316C00011000 C Mar 16, 2018 11.0 0.00 0.10
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 0.15
FRAN 180316C00015000 C Mar 16, 2018 15.0 0.00 0.20
FRAN 180316C00016000 C Mar 16, 2018 16.0 0.00 0.25
FRAN 180316C00017000 C Mar 16, 2018 17.0 0.00 0.30
FRAN 180316C00018000 C Mar 16, 2018 18.0 0.00 0.25
FRAN 180316P00001000 P Mar 16, 2018 1.0 0.00 0.05
FRAN 180316P00002000 P Mar 16, 2018 2.0 0.00 0.30
FRAN 180316P00003000 P Mar 16, 2018 3.0 0.00 0.25
FRAN 180316P00004000 P Mar 16, 2018 4.0 0.00 0.05
FRAN 180316P00005000 P Mar 16, 2018 5.0 0.10 0.20
FRAN 180316P00006000 P Mar 16, 2018 6.0 0.75 0.85
FRAN 180316P00007000 P Mar 16, 2018 7.0 1.45 2.05
FRAN 180316P00008000 P Mar 16, 2018 8.0 2.50 2.90
FRAN 180316P00009000 P Mar 16, 2018 9.0 3.50 4.00
FRAN 180316P00010000 P Mar 16, 2018 10.0 4.60 5.00
FRAN 180316P00011000 P Mar 16, 2018 11.0 5.60 6.00
FRAN 180316P00012000 P Mar 16, 2018 12.0 6.60 7.00
FRAN 180316P00013000 P Mar 16, 2018 13.0 7.60 8.00
FRAN 180316P00014000 P Mar 16, 2018 14.0 8.60 9.00
FRAN 180316P00015000 P Mar 16, 2018 15.0 9.60 10.00
FRAN 180316P00016000 P Mar 16, 2018 16.0 10.60 11.00
FRAN 180316P00017000 P Mar 16, 2018 17.0 11.60 12.10
FRAN 180316P00018000 P Mar 16, 2018 18.0 12.60 13.00
FRAN 180420C00001000 C Apr 20, 2018 1.0 3.90 4.40
FRAN 180420C00002000 C Apr 20, 2018 2.0 2.95 3.40
FRAN 180420C00003000 C Apr 20, 2018 3.0 1.95 2.60
FRAN 180420C00004000 C Apr 20, 2018 4.0 1.30 1.45
FRAN 180420C00005000 C Apr 20, 2018 5.0 0.60 0.70
FRAN 180420C00006000 C Apr 20, 2018 6.0 0.20 0.35
FRAN 180420C00007000 C Apr 20, 2018 7.0 0.05 0.15
FRAN 180420C00008000 C Apr 20, 2018 8.0 0.00 0.30
FRAN 180420C00009000 C Apr 20, 2018 9.0 0.00 0.30
FRAN 180420C00010000 C Apr 20, 2018 10.0 0.00 0.30
FRAN 180420C00011000 C Apr 20, 2018 11.0 0.00 0.10
FRAN 180420P00001000 P Apr 20, 2018 1.0 0.00 0.05
FRAN 180420P00002000 P Apr 20, 2018 2.0 0.00 0.10
FRAN 180420P00003000 P Apr 20, 2018 3.0 0.00 0.05
FRAN 180420P00004000 P Apr 20, 2018 4.0 0.05 0.15
FRAN 180420P00005000 P Apr 20, 2018 5.0 0.35 0.45
FRAN 180420P00006000 P Apr 20, 2018 6.0 0.95 1.00
FRAN 180420P00007000 P Apr 20, 2018 7.0 1.70 1.90
FRAN 180420P00008000 P Apr 20, 2018 8.0 2.70 2.95
FRAN 180420P00009000 P Apr 20, 2018 9.0 3.60 3.90
FRAN 180420P00010000 P Apr 20, 2018 10.0 4.50 5.00
FRAN 180420P00011000 P Apr 20, 2018 11.0 5.60 6.00
FRAN 180615C00001000 C Jun 15, 2018 1.0 4.10 4.40
FRAN 180615C00002000 C Jun 15, 2018 2.0 3.20 3.40
FRAN 180615C00003000 C Jun 15, 2018 3.0 2.00 2.55
FRAN 180615C00004000 C Jun 15, 2018 4.0 1.45 1.55
FRAN 180615C00005000 C Jun 15, 2018 5.0 0.85 0.95
FRAN 180615C00006000 C Jun 15, 2018 6.0 0.45 0.55
FRAN 180615C00007000 C Jun 15, 2018 7.0 0.20 0.30
FRAN 180615C00008000 C Jun 15, 2018 8.0 0.10 0.20
FRAN 180615C00009000 C Jun 15, 2018 9.0 0.00 0.20
FRAN 180615C00010000 C Jun 15, 2018 10.0 0.00 0.10
FRAN 180615C00011000 C Jun 15, 2018 11.0 0.00 0.25
FRAN 180615C00012000 C Jun 15, 2018 12.0 0.00 0.05
FRAN 180615C00013000 C Jun 15, 2018 13.0 0.00 0.05
FRAN 180615P00001000 P Jun 15, 2018 1.0 0.00 0.25
FRAN 180615P00002000 P Jun 15, 2018 2.0 0.00 0.10
FRAN 180615P00003000 P Jun 15, 2018 3.0 0.00 0.10
FRAN 180615P00004000 P Jun 15, 2018 4.0 0.15 0.25
FRAN 180615P00005000 P Jun 15, 2018 5.0 0.50 0.65
FRAN 180615P00006000 P Jun 15, 2018 6.0 1.00 1.25
FRAN 180615P00007000 P Jun 15, 2018 7.0 1.90 2.00
FRAN 180615P00008000 P Jun 15, 2018 8.0 2.80 2.90
FRAN 180615P00009000 P Jun 15, 2018 9.0 3.60 3.90
FRAN 180615P00010000 P Jun 15, 2018 10.0 4.50 5.00
FRAN 180615P00011000 P Jun 15, 2018 11.0 5.50 6.20
FRAN 180615P00012000 P Jun 15, 2018 12.0 6.50 7.10
FRAN 180615P00013000 P Jun 15, 2018 13.0 7.60 8.20
FRAN 180921C00001000 C Sep 21, 2018 1.0 3.90 4.40
FRAN 180921C00002000 C Sep 21, 2018 2.0 3.20 3.70
FRAN 180921C00003000 C Sep 21, 2018 3.0 2.25 2.90
FRAN 180921C00004000 C Sep 21, 2018 4.0 1.65 1.75
FRAN 180921C00005000 C Sep 21, 2018 5.0 1.05 1.20
FRAN 180921C00006000 C Sep 21, 2018 6.0 0.65 0.85
FRAN 180921C00007000 C Sep 21, 2018 7.0 0.40 0.55
FRAN 180921C00008000 C Sep 21, 2018 8.0 0.25 0.40
FRAN 180921C00009000 C Sep 21, 2018 9.0 0.15 0.25
FRAN 180921C00010000 C Sep 21, 2018 10.0 0.10 0.55
FRAN 180921C00011000 C Sep 21, 2018 11.0 0.00 0.15
FRAN 180921C00012000 C Sep 21, 2018 12.0 0.00 0.35
FRAN 180921P00001000 P Sep 21, 2018 1.0 0.00 0.10
FRAN 180921P00002000 P Sep 21, 2018 2.0 0.00 0.05
FRAN 180921P00003000 P Sep 21, 2018 3.0 0.10 0.20
FRAN 180921P00004000 P Sep 21, 2018 4.0 0.30 0.40
FRAN 180921P00005000 P Sep 21, 2018 5.0 0.70 0.85
FRAN 180921P00006000 P Sep 21, 2018 6.0 1.20 1.80
FRAN 180921P00007000 P Sep 21, 2018 7.0 2.05 2.20
FRAN 180921P00008000 P Sep 21, 2018 8.0 2.90 3.10
FRAN 180921P00009000 P Sep 21, 2018 9.0 3.80 4.00
FRAN 180921P00010000 P Sep 21, 2018 10.0 4.70 4.90
FRAN 180921P00011000 P Sep 21, 2018 11.0 5.30 6.20
FRAN 180921P00012000 P Sep 21, 2018 12.0 6.40 7.20
FRAN 190118C00003000 C Jan 18, 2019 3.0 2.05 3.00
FRAN 190118C00005000 C Jan 18, 2019 5.0 1.25 1.40
FRAN 190118C00007000 C Jan 18, 2019 7.0 0.60 1.20
FRAN 190118C00010000 C Jan 18, 2019 10.0 0.20 0.35
FRAN 190118C00012000 C Jan 18, 2019 12.0 0.00 0.20
FRAN 190118P00003000 P Jan 18, 2019 3.0 0.15 0.25
FRAN 190118P00005000 P Jan 18, 2019 5.0 0.75 0.95
FRAN 190118P00007000 P Jan 18, 2019 7.0 2.20 3.10
FRAN 190118P00010000 P Jan 18, 2019 10.0 4.80 5.50
FRAN 190118P00012000 P Jan 18, 2019 12.0 6.50 7.60
FRAN 200117C00003000 C Jan 17, 2020 3.0 2.75 3.10
FRAN 200117C00005000 C Jan 17, 2020 5.0 1.70 2.00
FRAN 200117C00007000 C Jan 17, 2020 7.0 1.05 1.65
FRAN 200117C00010000 C Jan 17, 2020 10.0 0.55 1.10
FRAN 200117C00012000 C Jan 17, 2020 12.0 0.35 0.70
FRAN 200117P00003000 P Jan 17, 2020 3.0 0.30 0.70
FRAN 200117P00005000 P Jan 17, 2020 5.0 1.20 1.45
FRAN 200117P00007000 P Jan 17, 2020 7.0 2.50 3.00
FRAN 200117P00010000 P Jan 17, 2020 10.0 4.90 5.50
FRAN 200117P00012000 P Jan 17, 2020 12.0 6.80 7.40
OPRA data is delayed 15 minutes.