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 (2014-05-02)Premium Content

Family Dollar Stores Inc (FDO)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDO 140725C00045000 C 07/25/14 45.0 14.60 17.30
FDO 140725C00047500 C 07/25/14 47.5 11.80 14.80
FDO 140725C00050000 C 07/25/14 50.0 9.40 12.40
FDO 140725C00051000 C 07/25/14 51.0 8.40 11.30
FDO 140725C00052000 C 07/25/14 52.0 7.70 10.30
FDO 140725C00052500 C 07/25/14 52.5 7.20 9.50
FDO 140725C00053000 C 07/25/14 53.0 6.70 9.30
FDO 140725C00053500 C 07/25/14 53.5 6.20 8.50
FDO 140725C00054000 C 07/25/14 54.0 5.70 8.30
FDO 140725C00054500 C 07/25/14 54.5 5.20 7.80
FDO 140725C00055000 C 07/25/14 55.0 4.70 7.30
FDO 140725C00055500 C 07/25/14 55.5 3.90 6.80
FDO 140725C00056000 C 07/25/14 56.0 3.70 6.20
FDO 140725C00056500 C 07/25/14 56.5 3.20 5.70
FDO 140725C00057000 C 07/25/14 57.0 2.55 5.20
FDO 140725C00057500 C 07/25/14 57.5 2.25 3.50
FDO 140725C00058000 C 07/25/14 58.0 1.65 4.00
FDO 140725C00058500 C 07/25/14 58.5 1.40 2.35
FDO 140725C00059000 C 07/25/14 59.0 1.05 1.55
FDO 140725C00059500 C 07/25/14 59.5 0.85 1.20
FDO 140725C00060000 C 07/25/14 60.0 0.50 0.80
FDO 140725C00060500 C 07/25/14 60.5 0.30 0.60
FDO 140725C00061000 C 07/25/14 61.0 0.20 0.40
FDO 140725C00061500 C 07/25/14 61.5 0.10 0.25
FDO 140725C00062000 C 07/25/14 62.0 0.05 0.30
FDO 140725C00062500 C 07/25/14 62.5 0.00 0.25
FDO 140725C00063000 C 07/25/14 63.0 0.00 0.10
FDO 140725C00063500 C 07/25/14 63.5 0.00 0.10
FDO 140725C00064000 C 07/25/14 64.0 0.00 0.25
FDO 140725C00064500 C 07/25/14 64.5 0.00 0.25
FDO 140725C00065000 C 07/25/14 65.0 0.00 0.25
FDO 140725C00065500 C 07/25/14 65.5 0.00 0.25
FDO 140725C00066000 C 07/25/14 66.0 0.00 0.10
FDO 140725C00066500 C 07/25/14 66.5 0.00 0.30
FDO 140725C00067000 C 07/25/14 67.0 0.00 0.10
FDO 140725C00067500 C 07/25/14 67.5 0.00 0.25
FDO 140725C00068000 C 07/25/14 68.0 0.00 0.25
FDO 140725C00068500 C 07/25/14 68.5 0.00 0.25
FDO 140725C00069000 C 07/25/14 69.0 0.00 0.25
FDO 140725C00069500 C 07/25/14 69.5 0.00 0.25
FDO 140725C00070000 C 07/25/14 70.0 0.00 0.25
FDO 140725C00070500 C 07/25/14 70.5 0.00 0.30
FDO 140725C00071000 C 07/25/14 71.0 0.00 0.25
FDO 140725C00071500 C 07/25/14 71.5 0.00 0.25
FDO 140725C00072000 C 07/25/14 72.0 0.00 0.15
FDO 140725C00072500 C 07/25/14 72.5 0.00 0.25
FDO 140725C00073000 C 07/25/14 73.0 0.00 0.30
FDO 140725C00074000 C 07/25/14 74.0 0.00 0.30
FDO 140725C00075000 C 07/25/14 75.0 0.00 0.10
FDO 140725C00080000 C 07/25/14 80.0 0.00 0.25
FDO 140725P00045000 P 07/25/14 45.0 0.00 0.25
FDO 140725P00047500 P 07/25/14 47.5 0.00 0.25
FDO 140725P00050000 P 07/25/14 50.0 0.00 0.25
FDO 140725P00051000 P 07/25/14 51.0 0.00 0.25
FDO 140725P00052000 P 07/25/14 52.0 0.00 0.25
FDO 140725P00052500 P 07/25/14 52.5 0.00 0.10
FDO 140725P00053000 P 07/25/14 53.0 0.00 0.25
FDO 140725P00053500 P 07/25/14 53.5 0.00 0.25
FDO 140725P00054000 P 07/25/14 54.0 0.00 0.25
FDO 140725P00054500 P 07/25/14 54.5 0.00 0.25
FDO 140725P00055000 P 07/25/14 55.0 0.00 0.15
FDO 140725P00055500 P 07/25/14 55.5 0.00 0.25
FDO 140725P00056000 P 07/25/14 56.0 0.00 0.25
FDO 140725P00056500 P 07/25/14 56.5 0.00 0.25
FDO 140725P00057000 P 07/25/14 57.0 0.00 0.15
FDO 140725P00057500 P 07/25/14 57.5 0.00 0.25
FDO 140725P00058000 P 07/25/14 58.0 0.00 0.25
FDO 140725P00058500 P 07/25/14 58.5 0.05 0.35
FDO 140725P00059000 P 07/25/14 59.0 0.10 0.35
FDO 140725P00059500 P 07/25/14 59.5 0.30 0.50
FDO 140725P00060000 P 07/25/14 60.0 0.45 0.75
FDO 140725P00060500 P 07/25/14 60.5 0.70 1.00
FDO 140725P00061000 P 07/25/14 61.0 1.00 1.35
FDO 140725P00061500 P 07/25/14 61.5 1.15 1.90
FDO 140725P00062000 P 07/25/14 62.0 1.35 2.35
FDO 140725P00062500 P 07/25/14 62.5 1.25 2.90
FDO 140725P00063000 P 07/25/14 63.0 1.60 3.30
FDO 140725P00063500 P 07/25/14 63.5 2.40 3.80
FDO 140725P00064000 P 07/25/14 64.0 2.90 4.30
FDO 140725P00064500 P 07/25/14 64.5 2.75 5.50
FDO 140725P00065000 P 07/25/14 65.0 3.10 5.40
FDO 140725P00065500 P 07/25/14 65.5 3.60 6.80
FDO 140725P00066000 P 07/25/14 66.0 3.70 6.30
FDO 140725P00066500 P 07/25/14 66.5 4.80 6.90
FDO 140725P00067000 P 07/25/14 67.0 5.30 7.30
FDO 140725P00067500 P 07/25/14 67.5 5.60 7.90
FDO 140725P00068000 P 07/25/14 68.0 5.90 8.40
FDO 140725P00068500 P 07/25/14 68.5 6.40 8.90
FDO 140725P00069000 P 07/25/14 69.0 6.90 9.30
FDO 140725P00069500 P 07/25/14 69.5 7.40 9.90
FDO 140725P00070000 P 07/25/14 70.0 7.90 10.30
FDO 140725P00070500 P 07/25/14 70.5 8.40 10.80
FDO 140725P00071000 P 07/25/14 71.0 8.90 11.90
FDO 140725P00071500 P 07/25/14 71.5 9.20 13.00
FDO 140725P00072000 P 07/25/14 72.0 10.00 12.80
FDO 140725P00072500 P 07/25/14 72.5 10.10 13.40
FDO 140725P00073000 P 07/25/14 73.0 10.70 13.70
FDO 140725P00074000 P 07/25/14 74.0 11.70 14.70
FDO 140725P00075000 P 07/25/14 75.0 13.60 15.70
FDO 140725P00080000 P 07/25/14 80.0 18.60 20.70
FDO 140801C00047500 C 08/01/14 47.5 11.90 14.20
FDO 140801C00050000 C 08/01/14 50.0 9.40 12.10
FDO 140801C00052500 C 08/01/14 52.5 6.90 9.20
FDO 140801C00055000 C 08/01/14 55.0 4.70 7.10
FDO 140801C00058000 C 08/01/14 58.0 2.10 2.80
FDO 140801C00058500 C 08/01/14 58.5 1.65 2.25
FDO 140801C00059000 C 08/01/14 59.0 1.40 1.85
FDO 140801C00059500 C 08/01/14 59.5 1.15 1.50
FDO 140801C00060000 C 08/01/14 60.0 0.90 1.25
FDO 140801C00060500 C 08/01/14 60.5 0.70 1.00
FDO 140801C00061000 C 08/01/14 61.0 0.55 0.80
FDO 140801C00061500 C 08/01/14 61.5 0.45 0.65
FDO 140801C00062000 C 08/01/14 62.0 0.35 0.55
FDO 140801C00062500 C 08/01/14 62.5 0.25 0.35
FDO 140801C00063000 C 08/01/14 63.0 0.15 0.35
FDO 140801C00063500 C 08/01/14 63.5 0.15 0.45
FDO 140801C00064000 C 08/01/14 64.0 0.10 0.30
FDO 140801C00064500 C 08/01/14 64.5 0.05 0.35
FDO 140801C00065000 C 08/01/14 65.0 0.05 0.25
FDO 140801C00065500 C 08/01/14 65.5 0.05 0.25
FDO 140801C00066000 C 08/01/14 66.0 0.00 0.25
FDO 140801C00066500 C 08/01/14 66.5 0.00 0.20
FDO 140801C00067000 C 08/01/14 67.0 0.00 0.20
FDO 140801C00067500 C 08/01/14 67.5 0.00 0.20
FDO 140801C00068000 C 08/01/14 68.0 0.00 0.15
FDO 140801C00068500 C 08/01/14 68.5 0.00 0.15
FDO 140801C00069000 C 08/01/14 69.0 0.00 0.15
FDO 140801C00069500 C 08/01/14 69.5 0.00 0.10
FDO 140801C00070000 C 08/01/14 70.0 0.00 0.10
FDO 140801C00070500 C 08/01/14 70.5 0.00 0.10
FDO 140801C00071000 C 08/01/14 71.0 0.00 0.10
FDO 140801C00071500 C 08/01/14 71.5 0.00 0.10
FDO 140801C00072000 C 08/01/14 72.0 0.00 0.10
FDO 140801C00072500 C 08/01/14 72.5 0.00 0.05
FDO 140801C00073000 C 08/01/14 73.0 0.00 0.05
FDO 140801C00073500 C 08/01/14 73.5 0.00 0.05
FDO 140801C00074000 C 08/01/14 74.0 0.00 0.05
FDO 140801C00075000 C 08/01/14 75.0 0.00 0.05
FDO 140801P00047500 P 08/01/14 47.5 0.00 0.05
FDO 140801P00050000 P 08/01/14 50.0 0.00 0.05
FDO 140801P00052500 P 08/01/14 52.5 0.00 0.05
FDO 140801P00055000 P 08/01/14 55.0 0.00 0.15
FDO 140801P00058000 P 08/01/14 58.0 0.20 0.35
FDO 140801P00058500 P 08/01/14 58.5 0.15 0.50
FDO 140801P00059000 P 08/01/14 59.0 0.30 0.65
FDO 140801P00059500 P 08/01/14 59.5 0.50 0.90
FDO 140801P00060000 P 08/01/14 60.0 0.85 1.20
FDO 140801P00060500 P 08/01/14 60.5 1.00 1.45
FDO 140801P00061000 P 08/01/14 61.0 1.40 1.80
FDO 140801P00061500 P 08/01/14 61.5 1.70 2.25
FDO 140801P00062000 P 08/01/14 62.0 1.95 2.80
FDO 140801P00062500 P 08/01/14 62.5 2.35 3.10
FDO 140801P00063000 P 08/01/14 63.0 2.80 3.50
FDO 140801P00063500 P 08/01/14 63.5 3.20 4.00
FDO 140801P00064000 P 08/01/14 64.0 2.90 4.50
FDO 140801P00064500 P 08/01/14 64.5 3.30 5.00
FDO 140801P00065000 P 08/01/14 65.0 3.90 5.40
FDO 140801P00065500 P 08/01/14 65.5 4.40 6.00
FDO 140801P00066000 P 08/01/14 66.0 4.10 6.40
FDO 140801P00066500 P 08/01/14 66.5 4.90 6.90
FDO 140801P00067000 P 08/01/14 67.0 5.40 7.40
FDO 140801P00067500 P 08/01/14 67.5 5.90 8.00
FDO 140801P00068000 P 08/01/14 68.0 6.30 8.40
FDO 140801P00068500 P 08/01/14 68.5 6.20 9.20
FDO 140801P00069000 P 08/01/14 69.0 7.30 9.30
FDO 140801P00069500 P 08/01/14 69.5 7.80 10.20
FDO 140801P00070000 P 08/01/14 70.0 7.80 10.30
FDO 140801P00070500 P 08/01/14 70.5 8.80 11.10
FDO 140801P00071000 P 08/01/14 71.0 9.60 11.40
FDO 140801P00071500 P 08/01/14 71.5 9.20 12.20
FDO 140801P00072000 P 08/01/14 72.0 10.30 12.30
FDO 140801P00072500 P 08/01/14 72.5 10.90 12.80
FDO 140801P00073000 P 08/01/14 73.0 11.40 13.40
FDO 140801P00073500 P 08/01/14 73.5 11.80 14.20
FDO 140801P00074000 P 08/01/14 74.0 12.30 14.70
FDO 140801P00075000 P 08/01/14 75.0 13.40 15.40
FDO 140808C00047500 C 08/08/14 47.5 11.90 14.80
FDO 140808C00050000 C 08/08/14 50.0 9.60 12.40
FDO 140808C00052500 C 08/08/14 52.5 7.00 9.40
FDO 140808C00055000 C 08/08/14 55.0 4.70 7.40
FDO 140808C00057500 C 08/08/14 57.5 2.65 3.40
FDO 140808C00060000 C 08/08/14 60.0 1.15 1.55
FDO 140808C00060500 C 08/08/14 60.5 1.00 1.30
FDO 140808C00061000 C 08/08/14 61.0 0.80 1.10
FDO 140808C00061500 C 08/08/14 61.5 0.65 0.95
FDO 140808C00062000 C 08/08/14 62.0 0.55 0.75
FDO 140808C00062500 C 08/08/14 62.5 0.40 0.65
FDO 140808C00063000 C 08/08/14 63.0 0.35 0.55
FDO 140808C00063500 C 08/08/14 63.5 0.25 0.50
FDO 140808C00064000 C 08/08/14 64.0 0.25 0.60
FDO 140808C00064500 C 08/08/14 64.5 0.20 0.50
FDO 140808C00065000 C 08/08/14 65.0 0.15 0.45
FDO 140808C00065500 C 08/08/14 65.5 0.10 0.40
FDO 140808C00066000 C 08/08/14 66.0 0.10 0.25
FDO 140808C00066500 C 08/08/14 66.5 0.05 0.30
FDO 140808C00067000 C 08/08/14 67.0 0.05 0.30
FDO 140808C00067500 C 08/08/14 67.5 0.00 0.25
FDO 140808C00068000 C 08/08/14 68.0 0.00 0.25
FDO 140808C00068500 C 08/08/14 68.5 0.00 0.20
FDO 140808C00069000 C 08/08/14 69.0 0.00 0.20
FDO 140808C00069500 C 08/08/14 69.5 0.00 0.20
FDO 140808C00070000 C 08/08/14 70.0 0.00 0.15
FDO 140808C00070500 C 08/08/14 70.5 0.00 0.15
FDO 140808C00071000 C 08/08/14 71.0 0.00 0.15
FDO 140808C00071500 C 08/08/14 71.5 0.00 0.15
FDO 140808C00072000 C 08/08/14 72.0 0.00 0.15
FDO 140808C00072500 C 08/08/14 72.5 0.00 0.10
FDO 140808C00073000 C 08/08/14 73.0 0.00 0.10
FDO 140808C00073500 C 08/08/14 73.5 0.00 0.10
FDO 140808C00074000 C 08/08/14 74.0 0.00 0.10
FDO 140808C00074500 C 08/08/14 74.5 0.00 0.10
FDO 140808C00075000 C 08/08/14 75.0 0.00 0.05
FDO 140808C00076000 C 08/08/14 76.0 0.00 0.10
FDO 140808C00077000 C 08/08/14 77.0 0.00 0.10
FDO 140808P00047500 P 08/08/14 47.5 0.00 0.10
FDO 140808P00050000 P 08/08/14 50.0 0.00 0.10
FDO 140808P00052500 P 08/08/14 52.5 0.00 0.10
FDO 140808P00055000 P 08/08/14 55.0 0.00 0.25
FDO 140808P00057500 P 08/08/14 57.5 0.20 0.45
FDO 140808P00060000 P 08/08/14 60.0 1.00 1.50
FDO 140808P00060500 P 08/08/14 60.5 1.35 1.75
FDO 140808P00061000 P 08/08/14 61.0 1.50 2.10
FDO 140808P00061500 P 08/08/14 61.5 1.90 2.50
FDO 140808P00062000 P 08/08/14 62.0 2.20 2.80
FDO 140808P00062500 P 08/08/14 62.5 2.55 3.30
FDO 140808P00063000 P 08/08/14 63.0 2.95 3.70
FDO 140808P00063500 P 08/08/14 63.5 3.40 4.20
FDO 140808P00064000 P 08/08/14 64.0 3.80 4.60
FDO 140808P00064500 P 08/08/14 64.5 4.20 5.10
FDO 140808P00065000 P 08/08/14 65.0 4.10 5.50
FDO 140808P00065500 P 08/08/14 65.5 4.40 6.10
FDO 140808P00066000 P 08/08/14 66.0 4.60 6.90
FDO 140808P00066500 P 08/08/14 66.5 5.40 7.30
FDO 140808P00067000 P 08/08/14 67.0 5.40 7.50
FDO 140808P00067500 P 08/08/14 67.5 5.90 8.00
FDO 140808P00068000 P 08/08/14 68.0 6.00 8.50
FDO 140808P00068500 P 08/08/14 68.5 6.90 9.40
FDO 140808P00069000 P 08/08/14 69.0 7.00 9.50
FDO 140808P00069500 P 08/08/14 69.5 7.80 10.00
FDO 140808P00070000 P 08/08/14 70.0 7.90 10.50
FDO 140808P00070500 P 08/08/14 70.5 8.40 11.10
FDO 140808P00071000 P 08/08/14 71.0 8.90 11.60
FDO 140808P00071500 P 08/08/14 71.5 9.30 12.30
FDO 140808P00072000 P 08/08/14 72.0 10.40 12.50
FDO 140808P00072500 P 08/08/14 72.5 10.40 13.30
FDO 140808P00073000 P 08/08/14 73.0 11.00 13.80
FDO 140808P00073500 P 08/08/14 73.5 11.60 14.20
FDO 140808P00074000 P 08/08/14 74.0 12.40 14.60
FDO 140808P00074500 P 08/08/14 74.5 12.60 15.20
FDO 140808P00075000 P 08/08/14 75.0 12.60 15.80
FDO 140808P00076000 P 08/08/14 76.0 14.10 16.50
FDO 140808P00077000 P 08/08/14 77.0 14.70 18.60
FDO 140816C00047500 C 08/16/14 47.5 12.20 13.90
FDO 140816C00050000 C 08/16/14 50.0 9.70 11.40
FDO 140816C00052500 C 08/16/14 52.5 7.20 9.30
FDO 140816C00055000 C 08/16/14 55.0 4.80 6.60
FDO 140816C00056500 C 08/16/14 56.5 3.60 4.40
FDO 140816C00057000 C 08/16/14 57.0 3.20 4.00
FDO 140816C00057500 C 08/16/14 57.5 2.85 3.60
FDO 140816C00058000 C 08/16/14 58.0 2.45 2.95
FDO 140816C00058500 C 08/16/14 58.5 2.20 2.60
FDO 140816C00059000 C 08/16/14 59.0 1.85 2.30
FDO 140816C00059500 C 08/16/14 59.5 1.60 2.00
FDO 140816C00060000 C 08/16/14 60.0 1.50 1.60
FDO 140816C00060500 C 08/16/14 60.5 1.20 1.50
FDO 140816C00061000 C 08/16/14 61.0 1.00 1.25
FDO 140816C00061500 C 08/16/14 61.5 0.85 1.10
FDO 140816C00062000 C 08/16/14 62.0 0.70 0.95
FDO 140816C00062500 C 08/16/14 62.5 0.60 0.80
FDO 140816C00063000 C 08/16/14 63.0 0.50 0.70
FDO 140816C00063500 C 08/16/14 63.5 0.40 0.60
FDO 140816C00064000 C 08/16/14 64.0 0.35 0.50
FDO 140816C00064500 C 08/16/14 64.5 0.25 0.50
FDO 140816C00065000 C 08/16/14 65.0 0.25 0.40
FDO 140816C00065500 C 08/16/14 65.5 0.20 0.40
FDO 140816C00066000 C 08/16/14 66.0 0.15 0.45
FDO 140816C00067500 C 08/16/14 67.5 0.15 0.25
FDO 140816C00070000 C 08/16/14 70.0 0.05 0.20
FDO 140816C00072500 C 08/16/14 72.5 0.00 0.15
FDO 140816C00075000 C 08/16/14 75.0 0.00 0.10
FDO 140816C00077500 C 08/16/14 77.5 0.00 0.10
FDO 140816C00080000 C 08/16/14 80.0 0.00 0.05
FDO 140816C00085000 C 08/16/14 85.0 0.00 0.05
FDO 140816P00047500 P 08/16/14 47.5 0.00 0.10
FDO 140816P00050000 P 08/16/14 50.0 0.00 0.10
FDO 140816P00052500 P 08/16/14 52.5 0.00 0.15
FDO 140816P00055000 P 08/16/14 55.0 0.10 0.20
FDO 140816P00056500 P 08/16/14 56.5 0.15 0.40
FDO 140816P00057000 P 08/16/14 57.0 0.25 0.50
FDO 140816P00057500 P 08/16/14 57.5 0.30 0.55
FDO 140816P00058000 P 08/16/14 58.0 0.40 0.75
FDO 140816P00058500 P 08/16/14 58.5 0.60 0.90
FDO 140816P00059000 P 08/16/14 59.0 0.90 1.10
FDO 140816P00059500 P 08/16/14 59.5 1.10 1.35
FDO 140816P00060000 P 08/16/14 60.0 1.40 1.55
FDO 140816P00060500 P 08/16/14 60.5 1.60 1.95
FDO 140816P00061000 P 08/16/14 61.0 1.80 2.25
FDO 140816P00061500 P 08/16/14 61.5 2.00 2.60
FDO 140816P00062000 P 08/16/14 62.0 2.55 3.00
FDO 140816P00062500 P 08/16/14 62.5 2.75 3.40
FDO 140816P00063000 P 08/16/14 63.0 3.10 3.80
FDO 140816P00063500 P 08/16/14 63.5 3.50 4.20
FDO 140816P00064000 P 08/16/14 64.0 3.90 4.70
FDO 140816P00064500 P 08/16/14 64.5 4.40 5.10
FDO 140816P00065000 P 08/16/14 65.0 4.80 5.50
FDO 140816P00065500 P 08/16/14 65.5 4.50 6.00
FDO 140816P00066000 P 08/16/14 66.0 5.10 6.50
FDO 140816P00067500 P 08/16/14 67.5 6.50 8.00
FDO 140816P00070000 P 08/16/14 70.0 8.80 10.40
FDO 140816P00072500 P 08/16/14 72.5 11.20 12.90
FDO 140816P00075000 P 08/16/14 75.0 13.70 15.40
FDO 140816P00077500 P 08/16/14 77.5 16.10 17.90
FDO 140816P00080000 P 08/16/14 80.0 18.60 20.50
FDO 140816P00085000 P 08/16/14 85.0 23.50 25.50
FDO 140822C00056000 C 08/22/14 56.0 4.10 5.00
FDO 140822C00057000 C 08/22/14 57.0 3.40 4.20
FDO 140822C00058000 C 08/22/14 58.0 2.70 3.30
FDO 140822C00058500 C 08/22/14 58.5 2.40 3.00
FDO 140822C00059000 C 08/22/14 59.0 2.10 2.65
FDO 140822C00059500 C 08/22/14 59.5 1.85 2.35
FDO 140822C00060000 C 08/22/14 60.0 1.65 2.10
FDO 140822C00060500 C 08/22/14 60.5 1.45 1.85
FDO 140822C00061000 C 08/22/14 61.0 1.25 1.65
FDO 140822C00061500 C 08/22/14 61.5 1.05 1.45
FDO 140822C00062000 C 08/22/14 62.0 0.90 1.30
FDO 140822C00062500 C 08/22/14 62.5 0.80 1.15
FDO 140822C00063000 C 08/22/14 63.0 0.65 1.00
FDO 140822C00063500 C 08/22/14 63.5 0.60 0.90
FDO 140822C00064000 C 08/22/14 64.0 0.50 0.80
FDO 140822C00064500 C 08/22/14 64.5 0.40 0.65
FDO 140822C00065000 C 08/22/14 65.0 0.35 0.70
FDO 140822C00065500 C 08/22/14 65.5 0.30 0.65
FDO 140822C00066000 C 08/22/14 66.0 0.25 0.55
FDO 140822C00066500 C 08/22/14 66.5 0.20 0.50
FDO 140822C00067000 C 08/22/14 67.0 0.15 0.45
FDO 140822C00067500 C 08/22/14 67.5 0.15 0.40
FDO 140822C00068000 C 08/22/14 68.0 0.10 0.40
FDO 140822C00068500 C 08/22/14 68.5 0.10 0.35
FDO 140822C00069000 C 08/22/14 69.0 0.05 0.30
FDO 140822C00069500 C 08/22/14 69.5 0.05 0.30
FDO 140822C00070000 C 08/22/14 70.0 0.05 0.25
FDO 140822C00070500 C 08/22/14 70.5 0.05 0.25
FDO 140822C00071000 C 08/22/14 71.0 0.05 0.25
FDO 140822C00071500 C 08/22/14 71.5 0.00 0.20
FDO 140822C00072000 C 08/22/14 72.0 0.00 0.20
FDO 140822C00072500 C 08/22/14 72.5 0.00 0.20
FDO 140822C00073000 C 08/22/14 73.0 0.00 0.20
FDO 140822C00074000 C 08/22/14 74.0 0.00 0.15
FDO 140822C00075000 C 08/22/14 75.0 0.00 0.15
FDO 140822P00056000 P 08/22/14 56.0 0.20 0.50
FDO 140822P00057000 P 08/22/14 57.0 0.35 0.70
FDO 140822P00058000 P 08/22/14 58.0 0.60 1.00
FDO 140822P00058500 P 08/22/14 58.5 0.75 1.20
FDO 140822P00059000 P 08/22/14 59.0 0.90 1.45
FDO 140822P00059500 P 08/22/14 59.5 1.15 1.70
FDO 140822P00060000 P 08/22/14 60.0 1.35 1.95
FDO 140822P00060500 P 08/22/14 60.5 1.60 2.20
FDO 140822P00061000 P 08/22/14 61.0 1.90 2.55
FDO 140822P00061500 P 08/22/14 61.5 2.15 2.85
FDO 140822P00062000 P 08/22/14 62.0 2.50 3.20
FDO 140822P00062500 P 08/22/14 62.5 2.85 3.60
FDO 140822P00063000 P 08/22/14 63.0 3.20 4.20
FDO 140822P00063500 P 08/22/14 63.5 3.60 4.40
FDO 140822P00064000 P 08/22/14 64.0 4.00 5.00
FDO 140822P00064500 P 08/22/14 64.5 4.40 5.20
FDO 140822P00065000 P 08/22/14 65.0 4.90 5.70
FDO 140822P00065500 P 08/22/14 65.5 5.30 6.20
FDO 140822P00066000 P 08/22/14 66.0 5.70 6.70
FDO 140822P00066500 P 08/22/14 66.5 5.60 7.20
FDO 140822P00067000 P 08/22/14 67.0 6.10 7.70
FDO 140822P00067500 P 08/22/14 67.5 6.50 8.50
FDO 140822P00068000 P 08/22/14 68.0 6.80 8.50
FDO 140822P00068500 P 08/22/14 68.5 7.30 9.80
FDO 140822P00069000 P 08/22/14 69.0 7.50 9.70
FDO 140822P00069500 P 08/22/14 69.5 7.90 10.80
FDO 140822P00070000 P 08/22/14 70.0 8.10 10.90
FDO 140822P00070500 P 08/22/14 70.5 8.90 11.80
FDO 140822P00071000 P 08/22/14 71.0 9.00 11.80
FDO 140822P00071500 P 08/22/14 71.5 9.30 12.20
FDO 140822P00072000 P 08/22/14 72.0 10.20 12.70
FDO 140822P00072500 P 08/22/14 72.5 11.00 13.20
FDO 140822P00073000 P 08/22/14 73.0 11.50 13.70
FDO 140822P00074000 P 08/22/14 74.0 12.10 14.40
FDO 140822P00075000 P 08/22/14 75.0 13.40 15.70
FDO 140829C00056000 C 08/29/14 56.0 4.20 5.10
FDO 140829C00057000 C 08/29/14 57.0 3.50 4.40
FDO 140829C00057500 C 08/29/14 57.5 3.00 3.90
FDO 140829C00058000 C 08/29/14 58.0 2.85 3.60
FDO 140829C00058500 C 08/29/14 58.5 2.55 3.20
FDO 140829C00059000 C 08/29/14 59.0 2.30 2.95
FDO 140829C00059500 C 08/29/14 59.5 2.05 2.60
FDO 140829C00060000 C 08/29/14 60.0 1.80 2.35
FDO 140829C00060500 C 08/29/14 60.5 1.60 2.10
FDO 140829C00061000 C 08/29/14 61.0 1.40 1.95
FDO 140829C00061500 C 08/29/14 61.5 1.25 1.75
FDO 140829C00062000 C 08/29/14 62.0 1.05 1.50
FDO 140829C00062500 C 08/29/14 62.5 0.95 1.30
FDO 140829C00063000 C 08/29/14 63.0 0.80 1.20
FDO 140829C00063500 C 08/29/14 63.5 0.70 1.05
FDO 140829C00064000 C 08/29/14 64.0 0.60 0.95
FDO 140829C00064500 C 08/29/14 64.5 0.50 0.85
FDO 140829C00065000 C 08/29/14 65.0 0.45 0.80
FDO 140829C00065500 C 08/29/14 65.5 0.40 0.70
FDO 140829C00066000 C 08/29/14 66.0 0.30 0.70
FDO 140829C00066500 C 08/29/14 66.5 0.25 0.65
FDO 140829C00067000 C 08/29/14 67.0 0.20 0.55
FDO 140829C00067500 C 08/29/14 67.5 0.20 0.50
FDO 140829C00068000 C 08/29/14 68.0 0.15 0.45
FDO 140829C00068500 C 08/29/14 68.5 0.10 0.40
FDO 140829C00069000 C 08/29/14 69.0 0.10 0.40
FDO 140829C00069500 C 08/29/14 69.5 0.10 0.35
FDO 140829C00070000 C 08/29/14 70.0 0.05 0.35
FDO 140829C00070500 C 08/29/14 70.5 0.05 0.30
FDO 140829C00071000 C 08/29/14 71.0 0.05 0.30
FDO 140829C00071500 C 08/29/14 71.5 0.00 0.25
FDO 140829C00072000 C 08/29/14 72.0 0.00 0.25
FDO 140829C00073000 C 08/29/14 73.0 0.00 0.25
FDO 140829P00056000 P 08/29/14 56.0 0.30 0.65
FDO 140829P00057000 P 08/29/14 57.0 0.55 0.80
FDO 140829P00057500 P 08/29/14 57.5 0.65 1.00
FDO 140829P00058000 P 08/29/14 58.0 0.70 1.20
FDO 140829P00058500 P 08/29/14 58.5 0.90 1.40
FDO 140829P00059000 P 08/29/14 59.0 1.10 1.60
FDO 140829P00059500 P 08/29/14 59.5 1.30 1.85
FDO 140829P00060000 P 08/29/14 60.0 1.55 2.15
FDO 140829P00060500 P 08/29/14 60.5 1.80 2.45
FDO 140829P00061000 P 08/29/14 61.0 2.05 2.75
FDO 140829P00061500 P 08/29/14 61.5 2.35 3.10
FDO 140829P00062000 P 08/29/14 62.0 2.65 3.40
FDO 140829P00062500 P 08/29/14 62.5 3.00 3.80
FDO 140829P00063000 P 08/29/14 63.0 3.40 4.20
FDO 140829P00063500 P 08/29/14 63.5 3.80 4.60
FDO 140829P00064000 P 08/29/14 64.0 4.10 5.10
FDO 140829P00064500 P 08/29/14 64.5 4.50 5.50
FDO 140829P00065000 P 08/29/14 65.0 5.00 5.90
FDO 140829P00065500 P 08/29/14 65.5 5.40 6.30
FDO 140829P00066000 P 08/29/14 66.0 5.90 6.70
FDO 140829P00066500 P 08/29/14 66.5 6.30 7.20
FDO 140829P00067000 P 08/29/14 67.0 5.70 7.70
FDO 140829P00067500 P 08/29/14 67.5 6.10 8.50
FDO 140829P00068000 P 08/29/14 68.0 6.60 8.80
FDO 140829P00068500 P 08/29/14 68.5 6.40 9.60
FDO 140829P00069000 P 08/29/14 69.0 7.00 10.00
FDO 140829P00069500 P 08/29/14 69.5 7.40 11.00
FDO 140829P00070000 P 08/29/14 70.0 8.10 10.70
FDO 140829P00070500 P 08/29/14 70.5 8.40 12.00
FDO 140829P00071000 P 08/29/14 71.0 8.80 12.00
FDO 140829P00071500 P 08/29/14 71.5 9.40 13.00
FDO 140829P00072000 P 08/29/14 72.0 9.80 12.90
FDO 140829P00073000 P 08/29/14 73.0 10.80 13.80
FDO 140920C00042500 C 09/20/14 42.5 16.90 19.80
FDO 140920C00045000 C 09/20/14 45.0 14.60 17.20
FDO 140920C00047500 C 09/20/14 47.5 12.10 13.80
FDO 140920C00050000 C 09/20/14 50.0 9.70 11.60
FDO 140920C00052500 C 09/20/14 52.5 7.40 9.20
FDO 140920C00055000 C 09/20/14 55.0 5.40 6.20
FDO 140920C00057500 C 09/20/14 57.5 3.60 4.40
FDO 140920C00060000 C 09/20/14 60.0 2.25 2.90
FDO 140920C00062500 C 09/20/14 62.5 1.30 1.90
FDO 140920C00065000 C 09/20/14 65.0 0.70 1.00
FDO 140920C00067500 C 09/20/14 67.5 0.35 0.65
FDO 140920C00070000 C 09/20/14 70.0 0.15 0.40
FDO 140920C00075000 C 09/20/14 75.0 0.00 0.25
FDO 140920P00042500 P 09/20/14 42.5 0.00 0.10
FDO 140920P00045000 P 09/20/14 45.0 0.00 0.10
FDO 140920P00047500 P 09/20/14 47.5 0.00 0.20
FDO 140920P00050000 P 09/20/14 50.0 0.00 0.25
FDO 140920P00052500 P 09/20/14 52.5 0.20 0.40
FDO 140920P00055000 P 09/20/14 55.0 0.55 0.80
FDO 140920P00057500 P 09/20/14 57.5 1.05 1.55
FDO 140920P00060000 P 09/20/14 60.0 2.10 2.65
FDO 140920P00062500 P 09/20/14 62.5 3.60 4.40
FDO 140920P00065000 P 09/20/14 65.0 5.40 6.30
FDO 140920P00067500 P 09/20/14 67.5 7.60 8.50
FDO 140920P00070000 P 09/20/14 70.0 8.20 11.20
FDO 140920P00075000 P 09/20/14 75.0 13.10 16.00
FDO 141018C00040000 C 10/18/14 40.0 19.60 21.50
FDO 141018C00042500 C 10/18/14 42.5 17.10 19.70
FDO 141018C00045000 C 10/18/14 45.0 13.90 17.20
FDO 141018C00047500 C 10/18/14 47.5 12.20 14.30
FDO 141018C00050000 C 10/18/14 50.0 9.90 11.60
FDO 141018C00052500 C 10/18/14 52.5 7.80 9.20
FDO 141018C00055000 C 10/18/14 55.0 5.80 6.90
FDO 141018C00057500 C 10/18/14 57.5 4.30 4.80
FDO 141018C00060000 C 10/18/14 60.0 2.85 3.40
FDO 141018C00062500 C 10/18/14 62.5 1.85 2.15
FDO 141018C00065000 C 10/18/14 65.0 1.15 1.70
FDO 141018C00067500 C 10/18/14 67.5 0.70 1.00
FDO 141018C00070000 C 10/18/14 70.0 0.40 0.60
FDO 141018C00072500 C 10/18/14 72.5 0.20 0.45
FDO 141018C00075000 C 10/18/14 75.0 0.10 0.30
FDO 141018C00077500 C 10/18/14 77.5 0.00 0.30
FDO 141018C00080000 C 10/18/14 80.0 0.00 0.25
FDO 141018C00085000 C 10/18/14 85.0 0.00 0.15
FDO 141018C00090000 C 10/18/14 90.0 0.00 0.10
FDO 141018P00040000 P 10/18/14 40.0 0.00 0.15
FDO 141018P00042500 P 10/18/14 42.5 0.00 0.15
FDO 141018P00045000 P 10/18/14 45.0 0.00 0.25
FDO 141018P00047500 P 10/18/14 47.5 0.05 0.35
FDO 141018P00050000 P 10/18/14 50.0 0.25 0.50
FDO 141018P00052500 P 10/18/14 52.5 0.55 0.85
FDO 141018P00055000 P 10/18/14 55.0 1.05 1.40
FDO 141018P00057500 P 10/18/14 57.5 1.85 2.20
FDO 141018P00060000 P 10/18/14 60.0 2.95 3.40
FDO 141018P00062500 P 10/18/14 62.5 4.40 5.00
FDO 141018P00065000 P 10/18/14 65.0 6.20 6.80
FDO 141018P00067500 P 10/18/14 67.5 8.30 8.70
FDO 141018P00070000 P 10/18/14 70.0 10.00 11.00
FDO 141018P00072500 P 10/18/14 72.5 11.80 13.40
FDO 141018P00075000 P 10/18/14 75.0 14.10 15.80
FDO 141018P00077500 P 10/18/14 77.5 16.50 18.60
FDO 141018P00080000 P 10/18/14 80.0 18.10 21.90
FDO 141018P00085000 P 10/18/14 85.0 23.80 26.30
FDO 141018P00090000 P 10/18/14 90.0 28.80 31.10
FDO 150117C00030000 C 01/17/15 30.0 28.20 32.50
FDO 150117C00032500 C 01/17/15 32.5 25.80 29.90
FDO 150117C00035000 C 01/17/15 35.0 23.20 27.40
FDO 150117C00037500 C 01/17/15 37.5 20.60 24.90
FDO 150117C00040000 C 01/17/15 40.0 18.00 22.20
FDO 150117C00042500 C 01/17/15 42.5 17.30 19.90
FDO 150117C00045000 C 01/17/15 45.0 14.10 17.00
FDO 150117C00047500 C 01/17/15 47.5 12.60 14.30
FDO 150117C00050000 C 01/17/15 50.0 10.60 12.10
FDO 150117C00052500 C 01/17/15 52.5 8.60 9.80
FDO 150117C00055000 C 01/17/15 55.0 6.80 8.00
FDO 150117C00057500 C 01/17/15 57.5 5.30 5.90
FDO 150117C00060000 C 01/17/15 60.0 3.90 4.50
FDO 150117C00062500 C 01/17/15 62.5 2.85 3.40
FDO 150117C00065000 C 01/17/15 65.0 2.20 2.40
FDO 150117C00067500 C 01/17/15 67.5 1.40 1.90
FDO 150117C00070000 C 01/17/15 70.0 0.90 1.40
FDO 150117C00072500 C 01/17/15 72.5 0.65 1.00
FDO 150117C00075000 C 01/17/15 75.0 0.20 0.65
FDO 150117C00077500 C 01/17/15 77.5 0.20 0.50
FDO 150117C00080000 C 01/17/15 80.0 0.20 0.35
FDO 150117C00082500 C 01/17/15 82.5 0.05 0.30
FDO 150117C00085000 C 01/17/15 85.0 0.05 0.25
FDO 150117C00090000 C 01/17/15 90.0 0.00 0.15
FDO 150117C00095000 C 01/17/15 95.0 0.00 0.10
FDO 150117C00100000 C 01/17/15 100.0 0.00 0.10
FDO 150117C00105000 C 01/17/15 105.0 0.00 0.15
FDO 150117P00030000 P 01/17/15 30.0 0.00 0.10
FDO 150117P00032500 P 01/17/15 32.5 0.00 0.15
FDO 150117P00035000 P 01/17/15 35.0 0.00 0.25
FDO 150117P00037500 P 01/17/15 37.5 0.00 0.30
FDO 150117P00040000 P 01/17/15 40.0 0.05 0.45
FDO 150117P00042500 P 01/17/15 42.5 0.20 0.55
FDO 150117P00045000 P 01/17/15 45.0 0.35 0.60
FDO 150117P00047500 P 01/17/15 47.5 0.60 0.95
FDO 150117P00050000 P 01/17/15 50.0 1.15 1.35
FDO 150117P00052500 P 01/17/15 52.5 1.75 2.00
FDO 150117P00055000 P 01/17/15 55.0 2.45 2.70
FDO 150117P00057500 P 01/17/15 57.5 3.40 3.70
FDO 150117P00060000 P 01/17/15 60.0 4.10 4.80
FDO 150117P00062500 P 01/17/15 62.5 5.40 6.20
FDO 150117P00065000 P 01/17/15 65.0 7.00 8.10
FDO 150117P00067500 P 01/17/15 67.5 8.80 9.80
FDO 150117P00070000 P 01/17/15 70.0 10.80 11.80
FDO 150117P00072500 P 01/17/15 72.5 12.90 14.10
FDO 150117P00075000 P 01/17/15 75.0 14.70 16.20
FDO 150117P00077500 P 01/17/15 77.5 15.90 20.00
FDO 150117P00080000 P 01/17/15 80.0 18.70 21.10
FDO 150117P00082500 P 01/17/15 82.5 20.70 25.00
FDO 150117P00085000 P 01/17/15 85.0 23.20 26.90
FDO 150117P00090000 P 01/17/15 90.0 28.10 32.50
FDO 150117P00095000 P 01/17/15 95.0 33.00 37.50
FDO 150117P00100000 P 01/17/15 100.0 38.10 42.50
FDO 150117P00105000 P 01/17/15 105.0 43.00 47.50
FDO 160115C00030000 C 01/15/16 30.0 29.00 32.60
FDO 160115C00032500 C 01/15/16 32.5 26.90 29.80
FDO 160115C00035000 C 01/15/16 35.0 24.10 27.30
FDO 160115C00037500 C 01/15/16 37.5 21.40 24.70
FDO 160115C00040000 C 01/15/16 40.0 18.70 22.30
FDO 160115C00042500 C 01/15/16 42.5 17.20 19.80
FDO 160115C00045000 C 01/15/16 45.0 15.50 17.70
FDO 160115C00047500 C 01/15/16 47.5 13.30 15.60
FDO 160115C00050000 C 01/15/16 50.0 11.70 13.00
FDO 160115C00052500 C 01/15/16 52.5 10.00 11.20
FDO 160115C00055000 C 01/15/16 55.0 8.40 9.60
FDO 160115C00057500 C 01/15/16 57.5 7.00 8.20
FDO 160115C00060000 C 01/15/16 60.0 5.70 6.30
FDO 160115C00062500 C 01/15/16 62.5 4.50 5.70
FDO 160115C00065000 C 01/15/16 65.0 3.30 4.60
FDO 160115C00067500 C 01/15/16 67.5 2.55 3.70
FDO 160115C00070000 C 01/15/16 70.0 2.05 2.95
FDO 160115C00072500 C 01/15/16 72.5 1.20 2.20
FDO 160115C00075000 C 01/15/16 75.0 0.95 1.70
FDO 160115C00077500 C 01/15/16 77.5 0.65 1.35
FDO 160115C00080000 C 01/15/16 80.0 0.45 1.05
FDO 160115C00082500 C 01/15/16 82.5 0.25 0.85
FDO 160115C00085000 C 01/15/16 85.0 0.15 0.65
FDO 160115C00090000 C 01/15/16 90.0 0.00 0.40
FDO 160115C00095000 C 01/15/16 95.0 0.00 0.25
FDO 160115C00100000 C 01/15/16 100.0 0.00 0.15
FDO 160115P00030000 P 01/15/16 30.0 0.05 0.60
FDO 160115P00032500 P 01/15/16 32.5 0.20 0.70
FDO 160115P00035000 P 01/15/16 35.0 0.35 0.85
FDO 160115P00037500 P 01/15/16 37.5 0.60 1.10
FDO 160115P00040000 P 01/15/16 40.0 0.85 1.40
FDO 160115P00042500 P 01/15/16 42.5 1.20 1.70
FDO 160115P00045000 P 01/15/16 45.0 1.65 2.15
FDO 160115P00047500 P 01/15/16 47.5 2.00 2.70
FDO 160115P00050000 P 01/15/16 50.0 2.60 3.40
FDO 160115P00052500 P 01/15/16 52.5 3.30 4.20
FDO 160115P00055000 P 01/15/16 55.0 4.20 5.20
FDO 160115P00057500 P 01/15/16 57.5 5.20 6.30
FDO 160115P00060000 P 01/15/16 60.0 6.40 7.80
FDO 160115P00062500 P 01/15/16 62.5 7.70 9.20
FDO 160115P00065000 P 01/15/16 65.0 9.10 10.80
FDO 160115P00067500 P 01/15/16 67.5 10.70 12.20
FDO 160115P00070000 P 01/15/16 70.0 12.50 14.00
FDO 160115P00072500 P 01/15/16 72.5 14.50 15.80
FDO 160115P00075000 P 01/15/16 75.0 16.50 18.00
FDO 160115P00077500 P 01/15/16 77.5 18.70 20.10
FDO 160115P00080000 P 01/15/16 80.0 20.10 22.50
FDO 160115P00082500 P 01/15/16 82.5 22.30 25.00
FDO 160115P00085000 P 01/15/16 85.0 24.30 28.20
FDO 160115P00090000 P 01/15/16 90.0 29.00 33.30
FDO 160115P00095000 P 01/15/16 95.0 33.90 37.90
FDO 160115P00100000 P 01/15/16 100.0 38.70 43.00

OPRA data is delayed 15 minutes.