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 (2014-08-01)Premium Content

Family Dollar Stores Inc (FDO)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDO 141031C00055000 C 10/31/14 55.0 21.80 24.20
FDO 141031C00060000 C 10/31/14 60.0 15.50 20.00
FDO 141031C00065000 C 10/31/14 65.0 10.50 15.00
FDO 141031C00067500 C 10/31/14 67.5 8.10 12.60
FDO 141031C00069000 C 10/31/14 69.0 6.50 11.00
FDO 141031C00069500 C 10/31/14 69.5 6.10 10.60
FDO 141031C00070000 C 10/31/14 70.0 5.60 10.00
FDO 141031C00070500 C 10/31/14 70.5 5.10 9.60
FDO 141031C00071000 C 10/31/14 71.0 4.50 9.00
FDO 141031C00071500 C 10/31/14 71.5 4.10 8.60
FDO 141031C00072000 C 10/31/14 72.0 3.60 8.00
FDO 141031C00072500 C 10/31/14 72.5 3.10 7.60
FDO 141031C00073000 C 10/31/14 73.0 2.70 7.00
FDO 141031C00073500 C 10/31/14 73.5 2.30 6.20
FDO 141031C00074000 C 10/31/14 74.0 2.20 6.10
FDO 141031C00074500 C 10/31/14 74.5 2.25 4.60
FDO 141031C00075000 C 10/31/14 75.0 1.85 3.80
FDO 141031C00076000 C 10/31/14 76.0 0.20 4.00
FDO 141031C00077000 C 10/31/14 77.0 0.15 1.95
FDO 141031C00078000 C 10/31/14 78.0 0.00 1.15
FDO 141031C00079000 C 10/31/14 79.0 0.00 0.35
FDO 141031C00080000 C 10/31/14 80.0 0.00 0.25
FDO 141031C00081000 C 10/31/14 81.0 0.00 0.15
FDO 141031C00082000 C 10/31/14 82.0 0.00 0.20
FDO 141031C00083000 C 10/31/14 83.0 0.00 0.10
FDO 141031C00084000 C 10/31/14 84.0 0.00 0.10
FDO 141031C00085000 C 10/31/14 85.0 0.00 0.05
FDO 141031C00086000 C 10/31/14 86.0 0.00 0.05
FDO 141031C00087000 C 10/31/14 87.0 0.00 0.05
FDO 141031C00088000 C 10/31/14 88.0 0.00 0.05
FDO 141031C00089000 C 10/31/14 89.0 0.00 0.05
FDO 141031C00090000 C 10/31/14 90.0 0.00 0.05
FDO 141031C00091000 C 10/31/14 91.0 0.00 0.10
FDO 141031C00092000 C 10/31/14 92.0 0.00 0.10
FDO 141031C00093000 C 10/31/14 93.0 0.00 0.10
FDO 141031C00095000 C 10/31/14 95.0 0.00 0.05
FDO 141031C00100000 C 10/31/14 100.0 0.00 0.50
FDO 141031P00055000 P 10/31/14 55.0 0.00 0.05
FDO 141031P00060000 P 10/31/14 60.0 0.00 0.05
FDO 141031P00065000 P 10/31/14 65.0 0.00 0.05
FDO 141031P00067500 P 10/31/14 67.5 0.00 0.05
FDO 141031P00069000 P 10/31/14 69.0 0.00 0.05
FDO 141031P00069500 P 10/31/14 69.5 0.00 0.50
FDO 141031P00070000 P 10/31/14 70.0 0.00 0.05
FDO 141031P00070500 P 10/31/14 70.5 0.00 0.50
FDO 141031P00071000 P 10/31/14 71.0 0.00 0.35
FDO 141031P00071500 P 10/31/14 71.5 0.00 0.50
FDO 141031P00072000 P 10/31/14 72.0 0.00 0.50
FDO 141031P00072500 P 10/31/14 72.5 0.00 0.50
FDO 141031P00073000 P 10/31/14 73.0 0.00 0.05
FDO 141031P00073500 P 10/31/14 73.5 0.00 0.50
FDO 141031P00074000 P 10/31/14 74.0 0.00 0.50
FDO 141031P00074500 P 10/31/14 74.5 0.00 0.50
FDO 141031P00075000 P 10/31/14 75.0 0.00 0.50
FDO 141031P00076000 P 10/31/14 76.0 0.00 0.50
FDO 141031P00077000 P 10/31/14 77.0 0.00 0.90
FDO 141031P00078000 P 10/31/14 78.0 0.15 1.50
FDO 141031P00079000 P 10/31/14 79.0 0.75 2.10
FDO 141031P00080000 P 10/31/14 80.0 1.30 3.20
FDO 141031P00081000 P 10/31/14 81.0 1.15 4.90
FDO 141031P00082000 P 10/31/14 82.0 2.30 6.40
FDO 141031P00083000 P 10/31/14 83.0 3.80 7.20
FDO 141031P00084000 P 10/31/14 84.0 4.00 8.50
FDO 141031P00085000 P 10/31/14 85.0 5.00 9.50
FDO 141031P00086000 P 10/31/14 86.0 6.30 10.40
FDO 141031P00087000 P 10/31/14 87.0 7.00 11.50
FDO 141031P00088000 P 10/31/14 88.0 8.00 12.50
FDO 141031P00089000 P 10/31/14 89.0 9.00 13.50
FDO 141031P00090000 P 10/31/14 90.0 10.00 14.50
FDO 141031P00091000 P 10/31/14 91.0 11.00 15.50
FDO 141031P00092000 P 10/31/14 92.0 12.00 16.50
FDO 141031P00093000 P 10/31/14 93.0 13.00 17.50
FDO 141031P00095000 P 10/31/14 95.0 15.00 19.50
FDO 141031P00100000 P 10/31/14 100.0 21.10 23.40
FDO 141107C00069000 C 11/07/14 69.0 7.70 10.20
FDO 141107C00069500 C 11/07/14 69.5 6.00 10.70
FDO 141107C00070000 C 11/07/14 70.0 6.00 10.30
FDO 141107C00070500 C 11/07/14 70.5 5.10 9.70
FDO 141107C00071000 C 11/07/14 71.0 4.50 9.00
FDO 141107C00071500 C 11/07/14 71.5 4.10 8.70
FDO 141107C00072000 C 11/07/14 72.0 4.00 8.20
FDO 141107C00072500 C 11/07/14 72.5 3.10 7.60
FDO 141107C00073000 C 11/07/14 73.0 2.50 7.00
FDO 141107C00073500 C 11/07/14 73.5 2.20 6.60
FDO 141107C00074000 C 11/07/14 74.0 2.00 6.20
FDO 141107C00074500 C 11/07/14 74.5 1.20 5.60
FDO 141107C00075000 C 11/07/14 75.0 1.00 5.20
FDO 141107C00076000 C 11/07/14 76.0 0.50 3.00
FDO 141107C00077000 C 11/07/14 77.0 0.50 2.00
FDO 141107C00078000 C 11/07/14 78.0 0.10 1.40
FDO 141107C00079000 C 11/07/14 79.0 0.00 0.75
FDO 141107C00080000 C 11/07/14 80.0 0.00 0.50
FDO 141107C00081000 C 11/07/14 81.0 0.00 0.50
FDO 141107C00082000 C 11/07/14 82.0 0.00 0.50
FDO 141107C00083000 C 11/07/14 83.0 0.00 0.50
FDO 141107C00084000 C 11/07/14 84.0 0.00 0.50
FDO 141107C00085000 C 11/07/14 85.0 0.00 0.50
FDO 141107C00086000 C 11/07/14 86.0 0.00 0.10
FDO 141107C00087000 C 11/07/14 87.0 0.00 0.05
FDO 141107C00088000 C 11/07/14 88.0 0.00 0.05
FDO 141107C00089000 C 11/07/14 89.0 0.00 0.05
FDO 141107C00090000 C 11/07/14 90.0 0.00 0.05
FDO 141107C00091000 C 11/07/14 91.0 0.00 0.05
FDO 141107C00092000 C 11/07/14 92.0 0.00 0.05
FDO 141107C00093000 C 11/07/14 93.0 0.00 0.05
FDO 141107P00069000 P 11/07/14 69.0 0.00 0.50
FDO 141107P00069500 P 11/07/14 69.5 0.00 0.50
FDO 141107P00070000 P 11/07/14 70.0 0.00 0.05
FDO 141107P00070500 P 11/07/14 70.5 0.00 0.50
FDO 141107P00071000 P 11/07/14 71.0 0.00 0.45
FDO 141107P00071500 P 11/07/14 71.5 0.00 0.50
FDO 141107P00072000 P 11/07/14 72.0 0.00 0.50
FDO 141107P00072500 P 11/07/14 72.5 0.00 0.50
FDO 141107P00073000 P 11/07/14 73.0 0.00 0.50
FDO 141107P00073500 P 11/07/14 73.5 0.00 0.55
FDO 141107P00074000 P 11/07/14 74.0 0.00 0.50
FDO 141107P00074500 P 11/07/14 74.5 0.00 0.50
FDO 141107P00075000 P 11/07/14 75.0 0.00 0.60
FDO 141107P00076000 P 11/07/14 76.0 0.00 2.30
FDO 141107P00077000 P 11/07/14 77.0 0.05 1.75
FDO 141107P00078000 P 11/07/14 78.0 0.50 1.65
FDO 141107P00079000 P 11/07/14 79.0 0.80 2.45
FDO 141107P00080000 P 11/07/14 80.0 0.70 4.70
FDO 141107P00081000 P 11/07/14 81.0 1.10 5.60
FDO 141107P00082000 P 11/07/14 82.0 3.20 5.20
FDO 141107P00083000 P 11/07/14 83.0 3.10 7.50
FDO 141107P00084000 P 11/07/14 84.0 4.00 8.50
FDO 141107P00085000 P 11/07/14 85.0 5.00 9.50
FDO 141107P00086000 P 11/07/14 86.0 6.00 10.50
FDO 141107P00087000 P 11/07/14 87.0 7.00 11.50
FDO 141107P00088000 P 11/07/14 88.0 8.00 12.50
FDO 141107P00089000 P 11/07/14 89.0 9.00 13.50
FDO 141107P00090000 P 11/07/14 90.0 10.00 14.50
FDO 141107P00091000 P 11/07/14 91.0 11.00 15.50
FDO 141107P00092000 P 11/07/14 92.0 12.00 16.50
FDO 141107P00093000 P 11/07/14 93.0 13.70 16.30
FDO 141114C00069000 C 11/14/14 69.0 7.00 10.70
FDO 141114C00069500 C 11/14/14 69.5 6.10 10.80
FDO 141114C00070000 C 11/14/14 70.0 6.00 10.20
FDO 141114C00070500 C 11/14/14 70.5 5.10 9.60
FDO 141114C00071000 C 11/14/14 71.0 4.70 9.00
FDO 141114C00071500 C 11/14/14 71.5 4.20 8.60
FDO 141114C00072000 C 11/14/14 72.0 3.70 8.00
FDO 141114C00072500 C 11/14/14 72.5 3.20 7.60
FDO 141114C00073000 C 11/14/14 73.0 2.70 7.00
FDO 141114C00073500 C 11/14/14 73.5 2.20 6.60
FDO 141114C00074000 C 11/14/14 74.0 2.00 6.20
FDO 141114C00074500 C 11/14/14 74.5 1.40 5.60
FDO 141114C00075000 C 11/14/14 75.0 2.00 4.10
FDO 141114C00076000 C 11/14/14 76.0 0.90 3.00
FDO 141114C00077000 C 11/14/14 77.0 0.70 1.95
FDO 141114C00078000 C 11/14/14 78.0 0.00 1.70
FDO 141114C00079000 C 11/14/14 79.0 0.00 1.50
FDO 141114C00080000 C 11/14/14 80.0 0.00 0.70
FDO 141114C00081000 C 11/14/14 81.0 0.00 0.50
FDO 141114C00082000 C 11/14/14 82.0 0.00 1.85
FDO 141114C00083000 C 11/14/14 83.0 0.00 0.55
FDO 141114C00084000 C 11/14/14 84.0 0.00 0.50
FDO 141114C00085000 C 11/14/14 85.0 0.00 0.50
FDO 141114C00086000 C 11/14/14 86.0 0.00 0.50
FDO 141114C00087000 C 11/14/14 87.0 0.00 0.50
FDO 141114C00088000 C 11/14/14 88.0 0.00 0.10
FDO 141114C00089000 C 11/14/14 89.0 0.00 0.05
FDO 141114C00090000 C 11/14/14 90.0 0.00 0.05
FDO 141114C00091000 C 11/14/14 91.0 0.00 0.05
FDO 141114C00092000 C 11/14/14 92.0 0.00 0.05
FDO 141114P00069000 P 11/14/14 69.0 0.00 0.50
FDO 141114P00069500 P 11/14/14 69.5 0.00 0.50
FDO 141114P00070000 P 11/14/14 70.0 0.00 0.10
FDO 141114P00070500 P 11/14/14 70.5 0.00 0.50
FDO 141114P00071000 P 11/14/14 71.0 0.00 0.50
FDO 141114P00071500 P 11/14/14 71.5 0.00 0.50
FDO 141114P00072000 P 11/14/14 72.0 0.00 0.50
FDO 141114P00072500 P 11/14/14 72.5 0.00 0.50
FDO 141114P00073000 P 11/14/14 73.0 0.00 0.50
FDO 141114P00073500 P 11/14/14 73.5 0.00 0.50
FDO 141114P00074000 P 11/14/14 74.0 0.00 0.60
FDO 141114P00074500 P 11/14/14 74.5 0.00 0.95
FDO 141114P00075000 P 11/14/14 75.0 0.00 2.20
FDO 141114P00076000 P 11/14/14 76.0 0.00 1.25
FDO 141114P00077000 P 11/14/14 77.0 0.10 1.35
FDO 141114P00078000 P 11/14/14 78.0 0.60 1.65
FDO 141114P00079000 P 11/14/14 79.0 0.90 2.50
FDO 141114P00080000 P 11/14/14 80.0 1.65 4.00
FDO 141114P00081000 P 11/14/14 81.0 1.00 5.60
FDO 141114P00082000 P 11/14/14 82.0 2.00 6.50
FDO 141114P00083000 P 11/14/14 83.0 3.00 7.50
FDO 141114P00084000 P 11/14/14 84.0 4.00 8.50
FDO 141114P00085000 P 11/14/14 85.0 5.00 9.40
FDO 141114P00086000 P 11/14/14 86.0 6.00 10.50
FDO 141114P00087000 P 11/14/14 87.0 7.00 11.50
FDO 141114P00088000 P 11/14/14 88.0 8.00 12.50
FDO 141114P00089000 P 11/14/14 89.0 9.00 13.50
FDO 141114P00090000 P 11/14/14 90.0 10.00 14.50
FDO 141114P00091000 P 11/14/14 91.0 11.00 15.50
FDO 141114P00092000 P 11/14/14 92.0 12.20 15.30
FDO 141122C00060000 C 11/22/14 60.0 17.20 18.80
FDO 141122C00065000 C 11/22/14 65.0 10.60 15.00
FDO 141122C00068000 C 11/22/14 68.0 7.70 11.90
FDO 141122C00068500 C 11/22/14 68.5 7.10 11.60
FDO 141122C00069000 C 11/22/14 69.0 6.60 11.00
FDO 141122C00069500 C 11/22/14 69.5 6.10 10.60
FDO 141122C00070000 C 11/22/14 70.0 7.10 8.70
FDO 141122C00070500 C 11/22/14 70.5 5.10 9.20
FDO 141122C00071000 C 11/22/14 71.0 6.10 7.70
FDO 141122C00071500 C 11/22/14 71.5 5.60 7.20
FDO 141122C00072000 C 11/22/14 72.0 5.00 7.10
FDO 141122C00072500 C 11/22/14 72.5 4.60 6.40
FDO 141122C00073000 C 11/22/14 73.0 4.20 5.80
FDO 141122C00073500 C 11/22/14 73.5 3.70 5.30
FDO 141122C00074000 C 11/22/14 74.0 3.20 4.90
FDO 141122C00074500 C 11/22/14 74.5 2.90 4.90
FDO 141122C00075000 C 11/22/14 75.0 2.05 3.80
FDO 141122C00076000 C 11/22/14 76.0 1.55 2.80
FDO 141122C00077500 C 11/22/14 77.5 0.75 1.55
FDO 141122C00079000 C 11/22/14 79.0 0.15 0.95
FDO 141122C00080000 C 11/22/14 80.0 0.00 0.40
FDO 141122C00081000 C 11/22/14 81.0 0.00 0.50
FDO 141122C00082500 C 11/22/14 82.5 0.00 0.50
FDO 141122C00084000 C 11/22/14 84.0 0.00 0.50
FDO 141122C00085000 C 11/22/14 85.0 0.00 0.50
FDO 141122C00086000 C 11/22/14 86.0 0.00 0.50
FDO 141122C00087500 C 11/22/14 87.5 0.00 0.50
FDO 141122C00089000 C 11/22/14 89.0 0.00 0.50
FDO 141122C00090000 C 11/22/14 90.0 0.00 0.05
FDO 141122C00091000 C 11/22/14 91.0 0.00 0.50
FDO 141122C00094000 C 11/22/14 94.0 0.00 0.50
FDO 141122C00095000 C 11/22/14 95.0 0.00 0.05
FDO 141122C00096000 C 11/22/14 96.0 0.00 0.50
FDO 141122C00099000 C 11/22/14 99.0 0.00 0.50
FDO 141122C00100000 C 11/22/14 100.0 0.00 0.05
FDO 141122C00101000 C 11/22/14 101.0 0.00 0.50
FDO 141122P00060000 P 11/22/14 60.0 0.00 0.05
FDO 141122P00065000 P 11/22/14 65.0 0.00 0.05
FDO 141122P00068000 P 11/22/14 68.0 0.00 0.50
FDO 141122P00068500 P 11/22/14 68.5 0.00 0.50
FDO 141122P00069000 P 11/22/14 69.0 0.00 0.50
FDO 141122P00069500 P 11/22/14 69.5 0.00 0.50
FDO 141122P00070000 P 11/22/14 70.0 0.00 0.30
FDO 141122P00070500 P 11/22/14 70.5 0.00 0.50
FDO 141122P00071000 P 11/22/14 71.0 0.00 0.50
FDO 141122P00071500 P 11/22/14 71.5 0.00 0.50
FDO 141122P00072000 P 11/22/14 72.0 0.00 0.50
FDO 141122P00072500 P 11/22/14 72.5 0.00 0.55
FDO 141122P00073000 P 11/22/14 73.0 0.00 0.50
FDO 141122P00073500 P 11/22/14 73.5 0.00 0.50
FDO 141122P00074000 P 11/22/14 74.0 0.00 0.55
FDO 141122P00074500 P 11/22/14 74.5 0.00 0.50
FDO 141122P00075000 P 11/22/14 75.0 0.00 0.55
FDO 141122P00076000 P 11/22/14 76.0 0.05 0.70
FDO 141122P00077500 P 11/22/14 77.5 0.35 1.10
FDO 141122P00079000 P 11/22/14 79.0 1.15 2.05
FDO 141122P00080000 P 11/22/14 80.0 1.55 3.20
FDO 141122P00081000 P 11/22/14 81.0 2.40 4.10
FDO 141122P00082500 P 11/22/14 82.5 3.90 5.60
FDO 141122P00084000 P 11/22/14 84.0 4.90 7.10
FDO 141122P00085000 P 11/22/14 85.0 5.30 8.10
FDO 141122P00086000 P 11/22/14 86.0 6.30 10.20
FDO 141122P00087500 P 11/22/14 87.5 7.70 11.50
FDO 141122P00089000 P 11/22/14 89.0 8.90 13.00
FDO 141122P00090000 P 11/22/14 90.0 10.00 14.50
FDO 141122P00091000 P 11/22/14 91.0 11.00 15.30
FDO 141122P00094000 P 11/22/14 94.0 14.10 18.50
FDO 141122P00095000 P 11/22/14 95.0 14.80 19.00
FDO 141122P00096000 P 11/22/14 96.0 16.00 20.30
FDO 141122P00099000 P 11/22/14 99.0 19.00 23.40
FDO 141122P00100000 P 11/22/14 100.0 20.00 24.50
FDO 141122P00101000 P 11/22/14 101.0 22.40 24.20
FDO 141128C00068000 C 11/28/14 68.0 8.80 10.80
FDO 141128C00069000 C 11/28/14 69.0 7.60 11.30
FDO 141128C00069500 C 11/28/14 69.5 7.10 10.80
FDO 141128C00070000 C 11/28/14 70.0 6.60 10.30
FDO 141128C00070500 C 11/28/14 70.5 6.10 9.80
FDO 141128C00071000 C 11/28/14 71.0 5.60 9.30
FDO 141128C00071500 C 11/28/14 71.5 5.10 8.80
FDO 141128C00072000 C 11/28/14 72.0 4.80 8.00
FDO 141128C00072500 C 11/28/14 72.5 4.30 7.60
FDO 141128C00073000 C 11/28/14 73.0 3.80 7.20
FDO 141128C00073500 C 11/28/14 73.5 3.30 6.60
FDO 141128C00074000 C 11/28/14 74.0 2.80 6.10
FDO 141128C00074500 C 11/28/14 74.5 2.20 5.80
FDO 141128C00075000 C 11/28/14 75.0 2.35 4.60
FDO 141128C00076000 C 11/28/14 76.0 1.15 3.00
FDO 141128C00077000 C 11/28/14 77.0 0.85 2.30
FDO 141128C00078000 C 11/28/14 78.0 0.80 1.50
FDO 141128C00079000 C 11/28/14 79.0 0.05 1.20
FDO 141128C00080000 C 11/28/14 80.0 0.00 1.00
FDO 141128C00081000 C 11/28/14 81.0 0.00 0.50
FDO 141128C00082000 C 11/28/14 82.0 0.00 0.50
FDO 141128C00083000 C 11/28/14 83.0 0.00 0.50
FDO 141128C00084000 C 11/28/14 84.0 0.00 0.50
FDO 141128C00085000 C 11/28/14 85.0 0.00 0.50
FDO 141128C00086000 C 11/28/14 86.0 0.00 0.50
FDO 141128C00087000 C 11/28/14 87.0 0.00 0.50
FDO 141128C00088000 C 11/28/14 88.0 0.00 0.50
FDO 141128C00089000 C 11/28/14 89.0 0.00 0.50
FDO 141128C00090000 C 11/28/14 90.0 0.00 0.10
FDO 141128C00091000 C 11/28/14 91.0 0.00 0.05
FDO 141128C00092000 C 11/28/14 92.0 0.00 0.05
FDO 141128P00068000 P 11/28/14 68.0 0.00 0.15
FDO 141128P00069000 P 11/28/14 69.0 0.00 0.50
FDO 141128P00069500 P 11/28/14 69.5 0.00 0.50
FDO 141128P00070000 P 11/28/14 70.0 0.00 0.50
FDO 141128P00070500 P 11/28/14 70.5 0.00 0.50
FDO 141128P00071000 P 11/28/14 71.0 0.00 0.50
FDO 141128P00071500 P 11/28/14 71.5 0.00 0.50
FDO 141128P00072000 P 11/28/14 72.0 0.00 0.60
FDO 141128P00072500 P 11/28/14 72.5 0.00 1.05
FDO 141128P00073000 P 11/28/14 73.0 0.00 1.10
FDO 141128P00073500 P 11/28/14 73.5 0.00 0.90
FDO 141128P00074000 P 11/28/14 74.0 0.00 0.85
FDO 141128P00074500 P 11/28/14 74.5 0.00 0.95
FDO 141128P00075000 P 11/28/14 75.0 0.00 1.35
FDO 141128P00076000 P 11/28/14 76.0 0.00 1.10
FDO 141128P00077000 P 11/28/14 77.0 0.15 1.45
FDO 141128P00078000 P 11/28/14 78.0 0.00 2.65
FDO 141128P00079000 P 11/28/14 79.0 0.50 3.20
FDO 141128P00080000 P 11/28/14 80.0 1.90 3.60
FDO 141128P00081000 P 11/28/14 81.0 1.20 5.50
FDO 141128P00082000 P 11/28/14 82.0 2.10 6.50
FDO 141128P00083000 P 11/28/14 83.0 3.10 7.50
FDO 141128P00084000 P 11/28/14 84.0 4.10 8.50
FDO 141128P00085000 P 11/28/14 85.0 5.00 9.50
FDO 141128P00086000 P 11/28/14 86.0 6.10 10.40
FDO 141128P00087000 P 11/28/14 87.0 7.00 11.50
FDO 141128P00088000 P 11/28/14 88.0 8.00 12.50
FDO 141128P00089000 P 11/28/14 89.0 9.00 13.50
FDO 141128P00090000 P 11/28/14 90.0 10.00 14.40
FDO 141128P00091000 P 11/28/14 91.0 11.00 15.40
FDO 141128P00092000 P 11/28/14 92.0 12.60 15.30
FDO 141205C00068500 C 12/05/14 68.5 8.30 10.80
FDO 141205C00069000 C 12/05/14 69.0 7.20 11.30
FDO 141205C00069500 C 12/05/14 69.5 6.70 10.80
FDO 141205C00070000 C 12/05/14 70.0 6.20 10.30
FDO 141205C00070500 C 12/05/14 70.5 5.70 9.60
FDO 141205C00071000 C 12/05/14 71.0 5.20 9.20
FDO 141205C00071500 C 12/05/14 71.5 4.80 8.80
FDO 141205C00072000 C 12/05/14 72.0 4.30 8.20
FDO 141205C00072500 C 12/05/14 72.5 3.80 7.80
FDO 141205C00073000 C 12/05/14 73.0 3.40 7.20
FDO 141205C00073500 C 12/05/14 73.5 3.00 6.60
FDO 141205C00074000 C 12/05/14 74.0 2.40 6.20
FDO 141205C00074500 C 12/05/14 74.5 2.00 5.80
FDO 141205C00075000 C 12/05/14 75.0 1.60 5.20
FDO 141205C00076000 C 12/05/14 76.0 1.05 3.80
FDO 141205C00077000 C 12/05/14 77.0 1.00 2.65
FDO 141205C00078000 C 12/05/14 78.0 0.20 2.30
FDO 141205C00079000 C 12/05/14 79.0 0.10 1.25
FDO 141205C00080000 C 12/05/14 80.0 0.00 0.75
FDO 141205C00081000 C 12/05/14 81.0 0.00 0.65
FDO 141205C00082000 C 12/05/14 82.0 0.00 0.50
FDO 141205C00083000 C 12/05/14 83.0 0.00 0.50
FDO 141205C00084000 C 12/05/14 84.0 0.00 0.50
FDO 141205C00085000 C 12/05/14 85.0 0.00 0.50
FDO 141205C00086000 C 12/05/14 86.0 0.00 0.50
FDO 141205C00087000 C 12/05/14 87.0 0.00 0.50
FDO 141205C00088000 C 12/05/14 88.0 0.00 0.50
FDO 141205C00089000 C 12/05/14 89.0 0.00 0.50
FDO 141205C00090000 C 12/05/14 90.0 0.00 0.10
FDO 141205C00091000 C 12/05/14 91.0 0.00 0.05
FDO 141205P00068500 P 12/05/14 68.5 0.00 0.50
FDO 141205P00069000 P 12/05/14 69.0 0.00 0.50
FDO 141205P00069500 P 12/05/14 69.5 0.00 0.50
FDO 141205P00070000 P 12/05/14 70.0 0.00 0.50
FDO 141205P00070500 P 12/05/14 70.5 0.00 0.50
FDO 141205P00071000 P 12/05/14 71.0 0.00 0.95
FDO 141205P00071500 P 12/05/14 71.5 0.00 0.60
FDO 141205P00072000 P 12/05/14 72.0 0.00 0.70
FDO 141205P00072500 P 12/05/14 72.5 0.00 0.70
FDO 141205P00073000 P 12/05/14 73.0 0.00 0.70
FDO 141205P00073500 P 12/05/14 73.5 0.00 0.75
FDO 141205P00074000 P 12/05/14 74.0 0.00 0.75
FDO 141205P00074500 P 12/05/14 74.5 0.00 0.90
FDO 141205P00075000 P 12/05/14 75.0 0.00 1.30
FDO 141205P00076000 P 12/05/14 76.0 0.05 1.15
FDO 141205P00077000 P 12/05/14 77.0 0.15 1.70
FDO 141205P00078000 P 12/05/14 78.0 0.55 2.10
FDO 141205P00079000 P 12/05/14 79.0 0.00 3.20
FDO 141205P00080000 P 12/05/14 80.0 0.95 3.60
FDO 141205P00081000 P 12/05/14 81.0 1.75 5.40
FDO 141205P00082000 P 12/05/14 82.0 2.00 6.60
FDO 141205P00083000 P 12/05/14 83.0 3.00 7.50
FDO 141205P00084000 P 12/05/14 84.0 4.00 8.50
FDO 141205P00085000 P 12/05/14 85.0 5.00 9.50
FDO 141205P00086000 P 12/05/14 86.0 6.00 10.50
FDO 141205P00087000 P 12/05/14 87.0 7.00 11.50
FDO 141205P00088000 P 12/05/14 88.0 8.00 12.50
FDO 141205P00089000 P 12/05/14 89.0 9.00 13.50
FDO 141205P00090000 P 12/05/14 90.0 10.00 14.50
FDO 141205P00091000 P 12/05/14 91.0 11.50 14.30
FDO 141220C00060000 C 12/20/14 60.0 17.30 19.00
FDO 141220C00065000 C 12/20/14 65.0 11.70 14.80
FDO 141220C00067500 C 12/20/14 67.5 8.30 12.60
FDO 141220C00070000 C 12/20/14 70.0 7.20 9.10
FDO 141220C00072500 C 12/20/14 72.5 4.60 6.80
FDO 141220C00075000 C 12/20/14 75.0 2.60 3.90
FDO 141220C00077500 C 12/20/14 77.5 0.95 2.00
FDO 141220C00080000 C 12/20/14 80.0 0.00 0.90
FDO 141220C00082500 C 12/20/14 82.5 0.00 0.50
FDO 141220C00085000 C 12/20/14 85.0 0.00 0.50
FDO 141220C00090000 C 12/20/14 90.0 0.00 0.10
FDO 141220P00060000 P 12/20/14 60.0 0.00 0.10
FDO 141220P00065000 P 12/20/14 65.0 0.00 0.15
FDO 141220P00067500 P 12/20/14 67.5 0.00 0.25
FDO 141220P00070000 P 12/20/14 70.0 0.00 0.30
FDO 141220P00072500 P 12/20/14 72.5 0.00 0.50
FDO 141220P00075000 P 12/20/14 75.0 0.05 1.20
FDO 141220P00077500 P 12/20/14 77.5 0.70 1.75
FDO 141220P00080000 P 12/20/14 80.0 2.00 3.60
FDO 141220P00082500 P 12/20/14 82.5 3.90 5.90
FDO 141220P00085000 P 12/20/14 85.0 6.20 8.30
FDO 141220P00090000 P 12/20/14 90.0 11.40 13.10
FDO 150117C00030000 C 01/17/15 30.0 46.00 50.20
FDO 150117C00032500 C 01/17/15 32.5 43.10 47.70
FDO 150117C00035000 C 01/17/15 35.0 41.00 45.20
FDO 150117C00037500 C 01/17/15 37.5 38.20 42.70
FDO 150117C00040000 C 01/17/15 40.0 36.80 39.30
FDO 150117C00042500 C 01/17/15 42.5 33.20 37.70
FDO 150117C00045000 C 01/17/15 45.0 31.00 35.20
FDO 150117C00047500 C 01/17/15 47.5 28.10 32.70
FDO 150117C00050000 C 01/17/15 50.0 26.00 30.20
FDO 150117C00052500 C 01/17/15 52.5 23.10 27.70
FDO 150117C00055000 C 01/17/15 55.0 21.00 25.20
FDO 150117C00057500 C 01/17/15 57.5 18.30 22.70
FDO 150117C00060000 C 01/17/15 60.0 17.20 18.80
FDO 150117C00062500 C 01/17/15 62.5 14.70 15.70
FDO 150117C00065000 C 01/17/15 65.0 12.30 13.20
FDO 150117C00067500 C 01/17/15 67.5 9.70 10.70
FDO 150117C00070000 C 01/17/15 70.0 7.50 8.20
FDO 150117C00072500 C 01/17/15 72.5 4.80 6.30
FDO 150117C00075000 C 01/17/15 75.0 2.70 3.90
FDO 150117C00077500 C 01/17/15 77.5 1.70 2.35
FDO 150117C00080000 C 01/17/15 80.0 0.60 0.95
FDO 150117C00082500 C 01/17/15 82.5 0.00 0.70
FDO 150117C00085000 C 01/17/15 85.0 0.00 0.50
FDO 150117C00087500 C 01/17/15 87.5 0.00 0.50
FDO 150117C00090000 C 01/17/15 90.0 0.00 0.10
FDO 150117C00095000 C 01/17/15 95.0 0.00 0.05
FDO 150117C00100000 C 01/17/15 100.0 0.00 0.05
FDO 150117C00105000 C 01/17/15 105.0 0.00 0.50
FDO 150117P00030000 P 01/17/15 30.0 0.00 0.05
FDO 150117P00032500 P 01/17/15 32.5 0.00 0.05
FDO 150117P00035000 P 01/17/15 35.0 0.00 0.05
FDO 150117P00037500 P 01/17/15 37.5 0.00 0.05
FDO 150117P00040000 P 01/17/15 40.0 0.00 0.05
FDO 150117P00042500 P 01/17/15 42.5 0.00 0.05
FDO 150117P00045000 P 01/17/15 45.0 0.00 0.05
FDO 150117P00047500 P 01/17/15 47.5 0.00 0.05
FDO 150117P00050000 P 01/17/15 50.0 0.00 0.05
FDO 150117P00052500 P 01/17/15 52.5 0.00 0.05
FDO 150117P00055000 P 01/17/15 55.0 0.00 0.10
FDO 150117P00057500 P 01/17/15 57.5 0.00 0.50
FDO 150117P00060000 P 01/17/15 60.0 0.00 0.50
FDO 150117P00062500 P 01/17/15 62.5 0.00 0.10
FDO 150117P00065000 P 01/17/15 65.0 0.05 0.10
FDO 150117P00067500 P 01/17/15 67.5 0.00 0.25
FDO 150117P00070000 P 01/17/15 70.0 0.05 0.30
FDO 150117P00072500 P 01/17/15 72.5 0.30 0.55
FDO 150117P00075000 P 01/17/15 75.0 0.30 0.90
FDO 150117P00077500 P 01/17/15 77.5 1.15 2.35
FDO 150117P00080000 P 01/17/15 80.0 2.50 3.80
FDO 150117P00082500 P 01/17/15 82.5 4.60 5.90
FDO 150117P00085000 P 01/17/15 85.0 6.40 8.30
FDO 150117P00087500 P 01/17/15 87.5 8.40 10.90
FDO 150117P00090000 P 01/17/15 90.0 11.20 13.40
FDO 150117P00095000 P 01/17/15 95.0 15.80 18.70
FDO 150117P00100000 P 01/17/15 100.0 21.00 23.40
FDO 150117P00105000 P 01/17/15 105.0 25.90 28.70
FDO 150417C00060000 C 04/17/15 60.0 16.60 20.00
FDO 150417C00065000 C 04/17/15 65.0 11.00 15.20
FDO 150417C00067500 C 04/17/15 67.5 8.30 12.60
FDO 150417C00070000 C 04/17/15 70.0 6.60 8.90
FDO 150417C00072500 C 04/17/15 72.5 3.60 7.40
FDO 150417C00075000 C 04/17/15 75.0 2.25 4.50
FDO 150417C00077500 C 04/17/15 77.5 2.00 2.80
FDO 150417C00080000 C 04/17/15 80.0 0.85 1.35
FDO 150417C00082500 C 04/17/15 82.5 0.00 0.60
FDO 150417C00085000 C 04/17/15 85.0 0.00 0.30
FDO 150417C00090000 C 04/17/15 90.0 0.00 0.10
FDO 150417C00095000 C 04/17/15 95.0 0.00 0.05
FDO 150417P00060000 P 04/17/15 60.0 0.10 0.30
FDO 150417P00065000 P 04/17/15 65.0 0.10 0.50
FDO 150417P00067500 P 04/17/15 67.5 0.00 1.25
FDO 150417P00070000 P 04/17/15 70.0 0.20 0.90
FDO 150417P00072500 P 04/17/15 72.5 0.40 1.40
FDO 150417P00075000 P 04/17/15 75.0 0.10 1.95
FDO 150417P00077500 P 04/17/15 77.5 0.35 3.70
FDO 150417P00080000 P 04/17/15 80.0 1.70 5.00
FDO 150417P00082500 P 04/17/15 82.5 4.30 6.50
FDO 150417P00085000 P 04/17/15 85.0 6.20 8.80
FDO 150417P00090000 P 04/17/15 90.0 10.30 14.60
FDO 150417P00095000 P 04/17/15 95.0 16.10 18.80
FDO 160115C00030000 C 01/15/16 30.0 45.50 50.00
FDO 160115C00032500 C 01/15/16 32.5 43.00 47.80
FDO 160115C00035000 C 01/15/16 35.0 40.50 45.00
FDO 160115C00037500 C 01/15/16 37.5 38.00 42.80
FDO 160115C00040000 C 01/15/16 40.0 35.50 40.00
FDO 160115C00042500 C 01/15/16 42.5 33.10 37.80
FDO 160115C00045000 C 01/15/16 45.0 31.00 35.00
FDO 160115C00047500 C 01/15/16 47.5 28.10 32.80
FDO 160115C00050000 C 01/15/16 50.0 26.00 30.10
FDO 160115C00052500 C 01/15/16 52.5 23.10 27.80
FDO 160115C00055000 C 01/15/16 55.0 21.00 25.30
FDO 160115C00057500 C 01/15/16 57.5 18.10 22.80
FDO 160115C00060000 C 01/15/16 60.0 15.90 20.00
FDO 160115C00062500 C 01/15/16 62.5 14.00 17.10
FDO 160115C00065000 C 01/15/16 65.0 11.50 14.80
FDO 160115C00067500 C 01/15/16 67.5 9.10 12.40
FDO 160115C00070000 C 01/15/16 70.0 6.50 10.00
FDO 160115C00072500 C 01/15/16 72.5 5.10 7.20
FDO 160115C00075000 C 01/15/16 75.0 2.30 6.00
FDO 160115C00077500 C 01/15/16 77.5 1.00 4.10
FDO 160115C00080000 C 01/15/16 80.0 1.10 2.00
FDO 160115C00082500 C 01/15/16 82.5 0.00 1.70
FDO 160115C00085000 C 01/15/16 85.0 0.00 1.95
FDO 160115C00090000 C 01/15/16 90.0 0.00 1.00
FDO 160115C00095000 C 01/15/16 95.0 0.00 0.05
FDO 160115C00100000 C 01/15/16 100.0 0.00 0.05
FDO 160115P00030000 P 01/15/16 30.0 0.00 0.10
FDO 160115P00032500 P 01/15/16 32.5 0.00 0.10
FDO 160115P00035000 P 01/15/16 35.0 0.00 0.10
FDO 160115P00037500 P 01/15/16 37.5 0.00 0.15
FDO 160115P00040000 P 01/15/16 40.0 0.00 0.15
FDO 160115P00042500 P 01/15/16 42.5 0.00 0.20
FDO 160115P00045000 P 01/15/16 45.0 0.00 0.25
FDO 160115P00047500 P 01/15/16 47.5 0.00 1.40
FDO 160115P00050000 P 01/15/16 50.0 0.00 2.15
FDO 160115P00052500 P 01/15/16 52.5 0.00 1.40
FDO 160115P00055000 P 01/15/16 55.0 0.00 1.40
FDO 160115P00057500 P 01/15/16 57.5 0.00 1.05
FDO 160115P00060000 P 01/15/16 60.0 0.00 1.75
FDO 160115P00062500 P 01/15/16 62.5 0.00 0.65
FDO 160115P00065000 P 01/15/16 65.0 0.00 1.15
FDO 160115P00067500 P 01/15/16 67.5 0.00 1.00
FDO 160115P00070000 P 01/15/16 70.0 0.25 1.00
FDO 160115P00072500 P 01/15/16 72.5 0.00 2.15
FDO 160115P00075000 P 01/15/16 75.0 0.60 1.75
FDO 160115P00077500 P 01/15/16 77.5 0.45 4.40
FDO 160115P00080000 P 01/15/16 80.0 2.25 5.20
FDO 160115P00082500 P 01/15/16 82.5 4.10 7.00
FDO 160115P00085000 P 01/15/16 85.0 6.60 9.20
FDO 160115P00090000 P 01/15/16 90.0 10.30 14.90
FDO 160115P00095000 P 01/15/16 95.0 15.30 19.80
FDO 160115P00100000 P 01/15/16 100.0 20.40 24.30
FDO 170120C00045000 C 01/20/17 45.0 31.00 35.40
FDO 170120C00050000 C 01/20/17 50.0 26.00 30.40
FDO 170120C00055000 C 01/20/17 55.0 21.10 25.40
FDO 170120C00060000 C 01/20/17 60.0 16.30 20.20
FDO 170120C00065000 C 01/20/17 65.0 11.60 15.20
FDO 170120C00070000 C 01/20/17 70.0 7.10 10.40
FDO 170120C00072500 C 01/20/17 72.5 4.90 8.20
FDO 170120C00075000 C 01/20/17 75.0 2.90 6.00
FDO 170120C00077500 C 01/20/17 77.5 1.10 4.90
FDO 170120C00080000 C 01/20/17 80.0 0.10 4.70
FDO 170120C00082500 C 01/20/17 82.5 0.00 3.40
FDO 170120C00085000 C 01/20/17 85.0 0.05 2.15
FDO 170120C00087500 C 01/20/17 87.5 0.00 2.25
FDO 170120C00090000 C 01/20/17 90.0 0.00 3.40
FDO 170120C00095000 C 01/20/17 95.0 0.00 0.10
FDO 170120C00100000 C 01/20/17 100.0 0.00 0.05
FDO 170120C00105000 C 01/20/17 105.0 0.00 1.00
FDO 170120C00110000 C 01/20/17 110.0 0.00 1.40
FDO 170120C00115000 C 01/20/17 115.0 0.00 1.40
FDO 170120P00045000 P 01/20/17 45.0 0.00 0.50
FDO 170120P00050000 P 01/20/17 50.0 0.00 2.90
FDO 170120P00055000 P 01/20/17 55.0 0.00 2.90
FDO 170120P00060000 P 01/20/17 60.0 0.00 2.40
FDO 170120P00065000 P 01/20/17 65.0 0.00 2.40
FDO 170120P00070000 P 01/20/17 70.0 0.00 2.45
FDO 170120P00072500 P 01/20/17 72.5 0.10 2.70
FDO 170120P00075000 P 01/20/17 75.0 0.20 4.30
FDO 170120P00077500 P 01/20/17 77.5 0.70 4.90
FDO 170120P00080000 P 01/20/17 80.0 1.75 5.70
FDO 170120P00082500 P 01/20/17 82.5 3.50 7.90
FDO 170120P00085000 P 01/20/17 85.0 5.80 10.00
FDO 170120P00087500 P 01/20/17 87.5 8.10 12.20
FDO 170120P00090000 P 01/20/17 90.0 10.30 14.60
FDO 170120P00095000 P 01/20/17 95.0 15.30 19.60
FDO 170120P00100000 P 01/20/17 100.0 20.10 24.60
FDO 170120P00105000 P 01/20/17 105.0 25.10 29.60
FDO 170120P00110000 P 01/20/17 110.0 30.00 34.60
FDO 170120P00115000 P 01/20/17 115.0 35.10 39.60

OPRA data is delayed 15 minutes.