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 (2015-01-30)Premium Content

Family Dollar Stores Inc (FDO)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDO 150424C00065000 C 04/24/15 65.0 11.80 16.20
FDO 150424C00066000 C 04/24/15 66.0 10.80 15.20
FDO 150424C00067000 C 04/24/15 67.0 9.60 14.20
FDO 150424C00068000 C 04/24/15 68.0 8.80 13.20
FDO 150424C00069000 C 04/24/15 69.0 7.80 12.20
FDO 150424C00070000 C 04/24/15 70.0 6.80 11.20
FDO 150424C00070500 C 04/24/15 70.5 6.30 10.60
FDO 150424C00071000 C 04/24/15 71.0 5.80 10.20
FDO 150424C00071500 C 04/24/15 71.5 5.20 9.60
FDO 150424C00072000 C 04/24/15 72.0 4.80 9.20
FDO 150424C00072500 C 04/24/15 72.5 4.20 8.60
FDO 150424C00073000 C 04/24/15 73.0 3.80 8.20
FDO 150424C00073500 C 04/24/15 73.5 3.20 7.60
FDO 150424C00074000 C 04/24/15 74.0 2.70 6.50
FDO 150424C00074500 C 04/24/15 74.5 2.35 6.60
FDO 150424C00075000 C 04/24/15 75.0 2.00 6.10
FDO 150424C00075500 C 04/24/15 75.5 1.50 5.60
FDO 150424C00076000 C 04/24/15 76.0 1.05 5.10
FDO 150424C00076500 C 04/24/15 76.5 1.40 4.90
FDO 150424C00077000 C 04/24/15 77.0 0.70 4.80
FDO 150424C00077500 C 04/24/15 77.5 0.00 4.40
FDO 150424C00078000 C 04/24/15 78.0 0.00 3.50
FDO 150424C00078500 C 04/24/15 78.5 0.00 3.20
FDO 150424C00079000 C 04/24/15 79.0 0.00 2.90
FDO 150424C00079500 C 04/24/15 79.5 0.00 2.75
FDO 150424C00080000 C 04/24/15 80.0 0.00 0.95
FDO 150424C00080500 C 04/24/15 80.5 0.00 0.55
FDO 150424C00081000 C 04/24/15 81.0 0.00 0.95
FDO 150424C00081500 C 04/24/15 81.5 0.00 0.50
FDO 150424C00082000 C 04/24/15 82.0 0.00 0.50
FDO 150424C00082500 C 04/24/15 82.5 0.00 0.50
FDO 150424C00083000 C 04/24/15 83.0 0.00 0.50
FDO 150424C00083500 C 04/24/15 83.5 0.00 0.50
FDO 150424C00084000 C 04/24/15 84.0 0.00 0.05
FDO 150424C00084500 C 04/24/15 84.5 0.00 0.50
FDO 150424C00085000 C 04/24/15 85.0 0.00 0.05
FDO 150424C00085500 C 04/24/15 85.5 0.00 4.70
FDO 150424C00086000 C 04/24/15 86.0 0.00 4.70
FDO 150424C00086500 C 04/24/15 86.5 0.00 4.70
FDO 150424C00087000 C 04/24/15 87.0 0.00 4.70
FDO 150424C00088000 C 04/24/15 88.0 0.00 4.70
FDO 150424C00089000 C 04/24/15 89.0 0.00 4.70
FDO 150424C00090000 C 04/24/15 90.0 0.00 0.05
FDO 150424C00091000 C 04/24/15 91.0 0.00 4.70
FDO 150424P00065000 P 04/24/15 65.0 0.00 0.05
FDO 150424P00066000 P 04/24/15 66.0 0.00 0.05
FDO 150424P00067000 P 04/24/15 67.0 0.00 0.50
FDO 150424P00068000 P 04/24/15 68.0 0.00 0.50
FDO 150424P00069000 P 04/24/15 69.0 0.00 4.70
FDO 150424P00070000 P 04/24/15 70.0 0.00 0.10
FDO 150424P00070500 P 04/24/15 70.5 0.00 4.70
FDO 150424P00071000 P 04/24/15 71.0 0.00 0.10
FDO 150424P00071500 P 04/24/15 71.5 0.00 4.70
FDO 150424P00072000 P 04/24/15 72.0 0.00 0.15
FDO 150424P00072500 P 04/24/15 72.5 0.00 0.20
FDO 150424P00073000 P 04/24/15 73.0 0.00 0.20
FDO 150424P00073500 P 04/24/15 73.5 0.00 4.70
FDO 150424P00074000 P 04/24/15 74.0 0.00 4.70
FDO 150424P00074500 P 04/24/15 74.5 0.00 0.50
FDO 150424P00075000 P 04/24/15 75.0 0.00 0.50
FDO 150424P00075500 P 04/24/15 75.5 0.00 0.50
FDO 150424P00076000 P 04/24/15 76.0 0.00 0.50
FDO 150424P00076500 P 04/24/15 76.5 0.00 0.50
FDO 150424P00077000 P 04/24/15 77.0 0.00 0.50
FDO 150424P00077500 P 04/24/15 77.5 0.00 1.00
FDO 150424P00078000 P 04/24/15 78.0 0.00 1.80
FDO 150424P00078500 P 04/24/15 78.5 0.00 4.70
FDO 150424P00079000 P 04/24/15 79.0 0.00 4.80
FDO 150424P00079500 P 04/24/15 79.5 0.00 3.10
FDO 150424P00080000 P 04/24/15 80.0 0.00 3.40
FDO 150424P00080500 P 04/24/15 80.5 0.00 4.80
FDO 150424P00081000 P 04/24/15 81.0 0.25 4.00
FDO 150424P00081500 P 04/24/15 81.5 0.40 4.80
FDO 150424P00082000 P 04/24/15 82.0 0.90 5.10
FDO 150424P00082500 P 04/24/15 82.5 1.45 5.60
FDO 150424P00083000 P 04/24/15 83.0 1.90 6.10
FDO 150424P00083500 P 04/24/15 83.5 2.30 6.60
FDO 150424P00084000 P 04/24/15 84.0 2.90 7.10
FDO 150424P00084500 P 04/24/15 84.5 3.30 7.60
FDO 150424P00085000 P 04/24/15 85.0 3.90 8.10
FDO 150424P00085500 P 04/24/15 85.5 4.30 8.80
FDO 150424P00086000 P 04/24/15 86.0 4.90 9.30
FDO 150424P00086500 P 04/24/15 86.5 5.30 9.90
FDO 150424P00087000 P 04/24/15 87.0 5.90 10.30
FDO 150424P00088000 P 04/24/15 88.0 6.90 11.30
FDO 150424P00089000 P 04/24/15 89.0 7.90 12.30
FDO 150424P00090000 P 04/24/15 90.0 8.90 13.30
FDO 150424P00091000 P 04/24/15 91.0 10.00 14.40
FDO 150501C00065000 C 05/01/15 65.0 11.70 16.20
FDO 150501C00067000 C 05/01/15 67.0 9.70 14.20
FDO 150501C00068000 C 05/01/15 68.0 8.80 13.20
FDO 150501C00069000 C 05/01/15 69.0 7.80 12.20
FDO 150501C00070000 C 05/01/15 70.0 6.80 11.20
FDO 150501C00070500 C 05/01/15 70.5 6.30 10.60
FDO 150501C00071000 C 05/01/15 71.0 5.80 10.20
FDO 150501C00071500 C 05/01/15 71.5 5.30 9.60
FDO 150501C00072000 C 05/01/15 72.0 4.80 9.20
FDO 150501C00072500 C 05/01/15 72.5 4.40 8.60
FDO 150501C00073000 C 05/01/15 73.0 3.80 8.20
FDO 150501C00073500 C 05/01/15 73.5 3.40 7.60
FDO 150501C00074000 C 05/01/15 74.0 2.90 7.20
FDO 150501C00074500 C 05/01/15 74.5 2.50 6.60
FDO 150501C00075000 C 05/01/15 75.0 2.00 6.20
FDO 150501C00075500 C 05/01/15 75.5 1.50 5.60
FDO 150501C00076000 C 05/01/15 76.0 1.00 5.20
FDO 150501C00076500 C 05/01/15 76.5 0.50 4.90
FDO 150501C00077000 C 05/01/15 77.0 0.00 4.60
FDO 150501C00077500 C 05/01/15 77.5 0.00 4.80
FDO 150501C00078000 C 05/01/15 78.0 0.00 4.80
FDO 150501C00078500 C 05/01/15 78.5 0.00 4.80
FDO 150501C00079000 C 05/01/15 79.0 0.00 2.95
FDO 150501C00079500 C 05/01/15 79.5 0.00 2.80
FDO 150501C00080000 C 05/01/15 80.0 0.00 2.75
FDO 150501C00080500 C 05/01/15 80.5 0.00 4.80
FDO 150501C00081000 C 05/01/15 81.0 0.00 4.70
FDO 150501C00081500 C 05/01/15 81.5 0.00 4.70
FDO 150501C00082000 C 05/01/15 82.0 0.00 4.70
FDO 150501C00082500 C 05/01/15 82.5 0.00 4.70
FDO 150501C00083000 C 05/01/15 83.0 0.00 4.70
FDO 150501C00083500 C 05/01/15 83.5 0.00 4.70
FDO 150501C00084000 C 05/01/15 84.0 0.00 4.70
FDO 150501C00084500 C 05/01/15 84.5 0.00 4.70
FDO 150501C00085000 C 05/01/15 85.0 0.00 0.05
FDO 150501C00085500 C 05/01/15 85.5 0.00 4.70
FDO 150501C00086000 C 05/01/15 86.0 0.00 4.70
FDO 150501C00086500 C 05/01/15 86.5 0.00 4.80
FDO 150501C00087000 C 05/01/15 87.0 0.00 4.70
FDO 150501C00088000 C 05/01/15 88.0 0.00 4.70
FDO 150501C00089000 C 05/01/15 89.0 0.00 4.70
FDO 150501C00090000 C 05/01/15 90.0 0.00 0.05
FDO 150501C00091000 C 05/01/15 91.0 0.00 4.70
FDO 150501P00065000 P 05/01/15 65.0 0.00 0.05
FDO 150501P00067000 P 05/01/15 67.0 0.00 0.10
FDO 150501P00068000 P 05/01/15 68.0 0.00 0.10
FDO 150501P00069000 P 05/01/15 69.0 0.00 0.15
FDO 150501P00070000 P 05/01/15 70.0 0.00 0.15
FDO 150501P00070500 P 05/01/15 70.5 0.00 4.80
FDO 150501P00071000 P 05/01/15 71.0 0.00 0.15
FDO 150501P00071500 P 05/01/15 71.5 0.00 4.70
FDO 150501P00072000 P 05/01/15 72.0 0.00 4.70
FDO 150501P00072500 P 05/01/15 72.5 0.00 4.70
FDO 150501P00073000 P 05/01/15 73.0 0.00 4.70
FDO 150501P00073500 P 05/01/15 73.5 0.00 4.70
FDO 150501P00074000 P 05/01/15 74.0 0.00 4.70
FDO 150501P00074500 P 05/01/15 74.5 0.00 4.80
FDO 150501P00075000 P 05/01/15 75.0 0.00 0.25
FDO 150501P00075500 P 05/01/15 75.5 0.00 4.80
FDO 150501P00076000 P 05/01/15 76.0 0.00 4.80
FDO 150501P00076500 P 05/01/15 76.5 0.00 4.80
FDO 150501P00077000 P 05/01/15 77.0 0.00 4.80
FDO 150501P00077500 P 05/01/15 77.5 0.00 4.80
FDO 150501P00078000 P 05/01/15 78.0 0.00 2.75
FDO 150501P00078500 P 05/01/15 78.5 0.00 2.85
FDO 150501P00079000 P 05/01/15 79.0 0.00 2.95
FDO 150501P00079500 P 05/01/15 79.5 0.00 4.70
FDO 150501P00080000 P 05/01/15 80.0 0.00 4.80
FDO 150501P00080500 P 05/01/15 80.5 0.00 4.70
FDO 150501P00081000 P 05/01/15 81.0 0.00 4.70
FDO 150501P00081500 P 05/01/15 81.5 0.30 4.80
FDO 150501P00082000 P 05/01/15 82.0 0.90 5.20
FDO 150501P00082500 P 05/01/15 82.5 1.30 5.70
FDO 150501P00083000 P 05/01/15 83.0 1.90 6.20
FDO 150501P00083500 P 05/01/15 83.5 2.30 6.70
FDO 150501P00084000 P 05/01/15 84.0 2.90 7.20
FDO 150501P00084500 P 05/01/15 84.5 3.30 7.70
FDO 150501P00085000 P 05/01/15 85.0 3.90 8.20
FDO 150501P00085500 P 05/01/15 85.5 4.30 8.80
FDO 150501P00086000 P 05/01/15 86.0 4.90 9.20
FDO 150501P00086500 P 05/01/15 86.5 5.30 9.60
FDO 150501P00087000 P 05/01/15 87.0 5.90 10.20
FDO 150501P00088000 P 05/01/15 88.0 6.90 11.30
FDO 150501P00089000 P 05/01/15 89.0 7.90 12.40
FDO 150501P00090000 P 05/01/15 90.0 8.90 13.20
FDO 150501P00091000 P 05/01/15 91.0 10.00 14.40
FDO 150508C00069000 C 05/08/15 69.0 7.80 12.20
FDO 150508C00070000 C 05/08/15 70.0 6.80 11.20
FDO 150508C00070500 C 05/08/15 70.5 6.50 10.60
FDO 150508C00071000 C 05/08/15 71.0 5.90 10.20
FDO 150508C00071500 C 05/08/15 71.5 5.50 9.60
FDO 150508C00072000 C 05/08/15 72.0 4.90 9.20
FDO 150508C00072500 C 05/08/15 72.5 4.40 8.60
FDO 150508C00073000 C 05/08/15 73.0 4.00 8.20
FDO 150508C00073500 C 05/08/15 73.5 3.40 7.60
FDO 150508C00074000 C 05/08/15 74.0 3.00 7.20
FDO 150508C00074500 C 05/08/15 74.5 2.50 6.60
FDO 150508C00075000 C 05/08/15 75.0 2.00 6.20
FDO 150508C00075500 C 05/08/15 75.5 1.60 5.60
FDO 150508C00076000 C 05/08/15 76.0 1.10 5.20
FDO 150508C00076500 C 05/08/15 76.5 0.55 4.90
FDO 150508C00077000 C 05/08/15 77.0 0.15 4.90
FDO 150508C00077500 C 05/08/15 77.5 0.00 4.80
FDO 150508C00078000 C 05/08/15 78.0 0.00 4.80
FDO 150508C00078500 C 05/08/15 78.5 0.00 4.80
FDO 150508C00079000 C 05/08/15 79.0 0.00 4.70
FDO 150508C00079500 C 05/08/15 79.5 0.00 4.70
FDO 150508C00080000 C 05/08/15 80.0 0.00 4.70
FDO 150508C00080500 C 05/08/15 80.5 0.00 2.75
FDO 150508C00081000 C 05/08/15 81.0 0.00 4.70
FDO 150508C00081500 C 05/08/15 81.5 0.00 4.70
FDO 150508C00082000 C 05/08/15 82.0 0.00 4.70
FDO 150508C00082500 C 05/08/15 82.5 0.00 4.70
FDO 150508C00083000 C 05/08/15 83.0 0.00 4.70
FDO 150508C00083500 C 05/08/15 83.5 0.00 4.70
FDO 150508C00084000 C 05/08/15 84.0 0.00 4.70
FDO 150508C00084500 C 05/08/15 84.5 0.00 4.70
FDO 150508C00085000 C 05/08/15 85.0 0.00 0.10
FDO 150508C00085500 C 05/08/15 85.5 0.00 4.70
FDO 150508C00086000 C 05/08/15 86.0 0.00 4.70
FDO 150508C00086500 C 05/08/15 86.5 0.00 4.70
FDO 150508C00087000 C 05/08/15 87.0 0.00 4.70
FDO 150508C00088000 C 05/08/15 88.0 0.00 4.70
FDO 150508C00089000 C 05/08/15 89.0 0.00 4.70
FDO 150508C00090000 C 05/08/15 90.0 0.00 0.05
FDO 150508P00069000 P 05/08/15 69.0 0.00 4.70
FDO 150508P00070000 P 05/08/15 70.0 0.00 4.70
FDO 150508P00070500 P 05/08/15 70.5 0.00 4.70
FDO 150508P00071000 P 05/08/15 71.0 0.00 4.70
FDO 150508P00071500 P 05/08/15 71.5 0.00 4.80
FDO 150508P00072000 P 05/08/15 72.0 0.00 4.70
FDO 150508P00072500 P 05/08/15 72.5 0.00 4.70
FDO 150508P00073000 P 05/08/15 73.0 0.00 4.70
FDO 150508P00073500 P 05/08/15 73.5 0.00 4.80
FDO 150508P00074000 P 05/08/15 74.0 0.00 4.80
FDO 150508P00074500 P 05/08/15 74.5 0.00 4.70
FDO 150508P00075000 P 05/08/15 75.0 0.00 4.70
FDO 150508P00075500 P 05/08/15 75.5 0.00 4.70
FDO 150508P00076000 P 05/08/15 76.0 0.00 4.70
FDO 150508P00076500 P 05/08/15 76.5 0.00 4.70
FDO 150508P00077000 P 05/08/15 77.0 0.00 4.80
FDO 150508P00077500 P 05/08/15 77.5 0.00 4.70
FDO 150508P00078000 P 05/08/15 78.0 0.00 4.80
FDO 150508P00078500 P 05/08/15 78.5 0.00 4.80
FDO 150508P00079000 P 05/08/15 79.0 0.00 4.70
FDO 150508P00079500 P 05/08/15 79.5 0.00 4.80
FDO 150508P00080000 P 05/08/15 80.0 0.00 4.80
FDO 150508P00080500 P 05/08/15 80.5 0.00 4.80
FDO 150508P00081000 P 05/08/15 81.0 0.00 4.70
FDO 150508P00081500 P 05/08/15 81.5 0.30 4.80
FDO 150508P00082000 P 05/08/15 82.0 0.90 5.20
FDO 150508P00082500 P 05/08/15 82.5 1.30 5.70
FDO 150508P00083000 P 05/08/15 83.0 1.90 6.20
FDO 150508P00083500 P 05/08/15 83.5 2.30 6.70
FDO 150508P00084000 P 05/08/15 84.0 2.90 7.20
FDO 150508P00084500 P 05/08/15 84.5 3.30 7.70
FDO 150508P00085000 P 05/08/15 85.0 3.90 8.20
FDO 150508P00085500 P 05/08/15 85.5 4.30 8.80
FDO 150508P00086000 P 05/08/15 86.0 4.90 9.20
FDO 150508P00086500 P 05/08/15 86.5 5.30 9.80
FDO 150508P00087000 P 05/08/15 87.0 5.90 10.20
FDO 150508P00088000 P 05/08/15 88.0 6.90 11.20
FDO 150508P00089000 P 05/08/15 89.0 7.90 12.10
FDO 150508P00090000 P 05/08/15 90.0 8.90 13.30
FDO 150515C00060000 C 05/15/15 60.0 17.00 21.20
FDO 150515C00065000 C 05/15/15 65.0 11.70 16.00
FDO 150515C00070000 C 05/15/15 70.0 6.80 11.20
FDO 150515C00072500 C 05/15/15 72.5 4.60 8.60
FDO 150515C00075000 C 05/15/15 75.0 2.10 6.10
FDO 150515C00077500 C 05/15/15 77.5 0.00 3.80
FDO 150515C00080000 C 05/15/15 80.0 0.05 0.25
FDO 150515C00082500 C 05/15/15 82.5 0.00 0.05
FDO 150515C00085000 C 05/15/15 85.0 0.00 0.85
FDO 150515C00087500 C 05/15/15 87.5 0.00 0.05
FDO 150515C00090000 C 05/15/15 90.0 0.00 0.05
FDO 150515C00095000 C 05/15/15 95.0 0.00 0.05
FDO 150515C00100000 C 05/15/15 100.0 0.00 0.05
FDO 150515C00105000 C 05/15/15 105.0 0.00 0.85
FDO 150515C00110000 C 05/15/15 110.0 0.00 0.85
FDO 150515C00115000 C 05/15/15 115.0 0.00 0.90
FDO 150515P00060000 P 05/15/15 60.0 0.00 0.05
FDO 150515P00065000 P 05/15/15 65.0 0.00 0.15
FDO 150515P00070000 P 05/15/15 70.0 0.15 0.20
FDO 150515P00072500 P 05/15/15 72.5 0.15 0.35
FDO 150515P00075000 P 05/15/15 75.0 0.00 0.50
FDO 150515P00077500 P 05/15/15 77.5 0.00 0.60
FDO 150515P00080000 P 05/15/15 80.0 0.00 2.05
FDO 150515P00082500 P 05/15/15 82.5 1.30 5.90
FDO 150515P00085000 P 05/15/15 85.0 3.90 8.30
FDO 150515P00087500 P 05/15/15 87.5 6.40 10.80
FDO 150515P00090000 P 05/15/15 90.0 8.90 13.40
FDO 150515P00095000 P 05/15/15 95.0 14.00 18.40
FDO 150515P00100000 P 05/15/15 100.0 19.00 23.40
FDO 150515P00105000 P 05/15/15 105.0 24.00 28.40
FDO 150515P00110000 P 05/15/15 110.0 29.00 33.40
FDO 150515P00115000 P 05/15/15 115.0 34.00 38.40
FDO 150522C00071000 C 05/22/15 71.0 6.10 10.20
FDO 150522C00072000 C 05/22/15 72.0 5.10 9.20
FDO 150522C00072500 C 05/22/15 72.5 4.60 8.60
FDO 150522C00073000 C 05/22/15 73.0 4.10 8.20
FDO 150522C00073500 C 05/22/15 73.5 3.70 7.60
FDO 150522C00074000 C 05/22/15 74.0 3.20 7.20
FDO 150522C00074500 C 05/22/15 74.5 2.70 6.60
FDO 150522C00075000 C 05/22/15 75.0 2.20 6.20
FDO 150522C00075500 C 05/22/15 75.5 1.80 5.70
FDO 150522C00076000 C 05/22/15 76.0 1.30 5.20
FDO 150522C00076500 C 05/22/15 76.5 0.80 4.90
FDO 150522C00077000 C 05/22/15 77.0 0.40 4.10
FDO 150522C00077500 C 05/22/15 77.5 0.00 3.80
FDO 150522C00078000 C 05/22/15 78.0 0.00 4.80
FDO 150522C00078500 C 05/22/15 78.5 0.00 3.30
FDO 150522C00079000 C 05/22/15 79.0 0.00 3.10
FDO 150522C00079500 C 05/22/15 79.5 0.00 2.95
FDO 150522C00080000 C 05/22/15 80.0 0.00 2.85
FDO 150522C00080500 C 05/22/15 80.5 0.00 2.80
FDO 150522C00081000 C 05/22/15 81.0 0.00 2.75
FDO 150522C00081500 C 05/22/15 81.5 0.00 4.80
FDO 150522C00082000 C 05/22/15 82.0 0.00 4.80
FDO 150522C00082500 C 05/22/15 82.5 0.00 4.80
FDO 150522C00083000 C 05/22/15 83.0 0.00 4.80
FDO 150522C00083500 C 05/22/15 83.5 0.00 4.80
FDO 150522C00084000 C 05/22/15 84.0 0.00 4.80
FDO 150522C00084500 C 05/22/15 84.5 0.00 4.80
FDO 150522C00085000 C 05/22/15 85.0 0.00 4.80
FDO 150522C00085500 C 05/22/15 85.5 0.00 4.80
FDO 150522C00086000 C 05/22/15 86.0 0.00 4.80
FDO 150522C00086500 C 05/22/15 86.5 0.00 4.80
FDO 150522C00087000 C 05/22/15 87.0 0.00 4.80
FDO 150522C00088000 C 05/22/15 88.0 0.00 4.80
FDO 150522P00071000 P 05/22/15 71.0 0.00 4.80
FDO 150522P00072000 P 05/22/15 72.0 0.00 4.80
FDO 150522P00072500 P 05/22/15 72.5 0.00 4.80
FDO 150522P00073000 P 05/22/15 73.0 0.00 4.80
FDO 150522P00073500 P 05/22/15 73.5 0.00 4.80
FDO 150522P00074000 P 05/22/15 74.0 0.00 4.80
FDO 150522P00074500 P 05/22/15 74.5 0.00 4.80
FDO 150522P00075000 P 05/22/15 75.0 0.00 2.70
FDO 150522P00075500 P 05/22/15 75.5 0.00 4.80
FDO 150522P00076000 P 05/22/15 76.0 0.00 4.80
FDO 150522P00076500 P 05/22/15 76.5 0.00 4.80
FDO 150522P00077000 P 05/22/15 77.0 0.00 4.80
FDO 150522P00077500 P 05/22/15 77.5 0.00 2.80
FDO 150522P00078000 P 05/22/15 78.0 0.00 2.85
FDO 150522P00078500 P 05/22/15 78.5 0.00 4.80
FDO 150522P00079000 P 05/22/15 79.0 0.00 3.10
FDO 150522P00079500 P 05/22/15 79.5 0.00 4.70
FDO 150522P00080000 P 05/22/15 80.0 0.00 4.80
FDO 150522P00080500 P 05/22/15 80.5 0.00 3.70
FDO 150522P00081000 P 05/22/15 81.0 0.10 4.00
FDO 150522P00081500 P 05/22/15 81.5 0.50 4.80
FDO 150522P00082000 P 05/22/15 82.0 0.90 4.90
FDO 150522P00082500 P 05/22/15 82.5 1.30 5.60
FDO 150522P00083000 P 05/22/15 83.0 1.90 6.10
FDO 150522P00083500 P 05/22/15 83.5 2.30 6.60
FDO 150522P00084000 P 05/22/15 84.0 2.90 7.10
FDO 150522P00084500 P 05/22/15 84.5 3.30 7.60
FDO 150522P00085000 P 05/22/15 85.0 3.90 8.10
FDO 150522P00085500 P 05/22/15 85.5 4.30 8.60
FDO 150522P00086000 P 05/22/15 86.0 4.90 9.10
FDO 150522P00086500 P 05/22/15 86.5 5.30 9.60
FDO 150522P00087000 P 05/22/15 87.0 6.00 10.10
FDO 150522P00088000 P 05/22/15 88.0 6.90 11.10
FDO 150529C00071000 C 05/29/15 71.0 6.10 10.20
FDO 150529C00072000 C 05/29/15 72.0 5.10 9.20
FDO 150529C00072500 C 05/29/15 72.5 4.60 8.60
FDO 150529C00073000 C 05/29/15 73.0 4.20 8.20
FDO 150529C00073500 C 05/29/15 73.5 3.70 7.60
FDO 150529C00074000 C 05/29/15 74.0 3.20 6.60
FDO 150529C00074500 C 05/29/15 74.5 2.80 6.10
FDO 150529C00075000 C 05/29/15 75.0 2.30 5.60
FDO 150529C00075500 C 05/29/15 75.5 1.80 5.10
FDO 150529C00076000 C 05/29/15 76.0 1.30 4.70
FDO 150529C00076500 C 05/29/15 76.5 1.15 4.90
FDO 150529C00077000 C 05/29/15 77.0 0.40 4.10
FDO 150529C00077500 C 05/29/15 77.5 0.00 3.80
FDO 150529C00078000 C 05/29/15 78.0 0.00 3.60
FDO 150529C00078500 C 05/29/15 78.5 0.00 3.40
FDO 150529C00079000 C 05/29/15 79.0 0.00 4.80
FDO 150529C00079500 C 05/29/15 79.5 0.00 3.10
FDO 150529C00080000 C 05/29/15 80.0 0.00 2.95
FDO 150529C00080500 C 05/29/15 80.5 0.00 2.85
FDO 150529C00081000 C 05/29/15 81.0 0.00 2.80
FDO 150529C00081500 C 05/29/15 81.5 0.00 4.80
FDO 150529C00082000 C 05/29/15 82.0 0.00 2.75
FDO 150529C00082500 C 05/29/15 82.5 0.00 4.80
FDO 150529C00083000 C 05/29/15 83.0 0.00 4.70
FDO 150529C00083500 C 05/29/15 83.5 0.00 4.80
FDO 150529C00084000 C 05/29/15 84.0 0.00 4.80
FDO 150529C00084500 C 05/29/15 84.5 0.00 4.80
FDO 150529C00085000 C 05/29/15 85.0 0.00 4.80
FDO 150529C00085500 C 05/29/15 85.5 0.00 4.80
FDO 150529C00086000 C 05/29/15 86.0 0.00 4.80
FDO 150529C00086500 C 05/29/15 86.5 0.00 4.80
FDO 150529C00087000 C 05/29/15 87.0 0.00 4.80
FDO 150529C00088000 C 05/29/15 88.0 0.00 4.80
FDO 150529P00071000 P 05/29/15 71.0 0.00 4.80
FDO 150529P00072000 P 05/29/15 72.0 0.00 4.80
FDO 150529P00072500 P 05/29/15 72.5 0.00 4.70
FDO 150529P00073000 P 05/29/15 73.0 0.00 4.80
FDO 150529P00073500 P 05/29/15 73.5 0.00 4.80
FDO 150529P00074000 P 05/29/15 74.0 0.00 4.80
FDO 150529P00074500 P 05/29/15 74.5 0.00 4.80
FDO 150529P00075000 P 05/29/15 75.0 0.00 2.70
FDO 150529P00075500 P 05/29/15 75.5 0.00 4.80
FDO 150529P00076000 P 05/29/15 76.0 0.00 4.80
FDO 150529P00076500 P 05/29/15 76.5 0.00 4.80
FDO 150529P00077000 P 05/29/15 77.0 0.00 4.80
FDO 150529P00077500 P 05/29/15 77.5 0.00 2.85
FDO 150529P00078000 P 05/29/15 78.0 0.10 4.90
FDO 150529P00078500 P 05/29/15 78.5 0.00 4.80
FDO 150529P00079000 P 05/29/15 79.0 0.10 4.90
FDO 150529P00079500 P 05/29/15 79.5 0.00 4.80
FDO 150529P00080000 P 05/29/15 80.0 0.00 4.70
FDO 150529P00080500 P 05/29/15 80.5 0.20 3.80
FDO 150529P00081000 P 05/29/15 81.0 0.20 4.80
FDO 150529P00081500 P 05/29/15 81.5 0.50 4.40
FDO 150529P00082000 P 05/29/15 82.0 1.10 4.90
FDO 150529P00082500 P 05/29/15 82.5 1.30 5.60
FDO 150529P00083000 P 05/29/15 83.0 1.90 5.90
FDO 150529P00083500 P 05/29/15 83.5 2.30 6.60
FDO 150529P00084000 P 05/29/15 84.0 2.90 7.10
FDO 150529P00084500 P 05/29/15 84.5 3.30 7.60
FDO 150529P00085000 P 05/29/15 85.0 3.90 8.10
FDO 150529P00085500 P 05/29/15 85.5 4.30 8.60
FDO 150529P00086000 P 05/29/15 86.0 4.90 9.10
FDO 150529P00086500 P 05/29/15 86.5 5.30 9.60
FDO 150529P00087000 P 05/29/15 87.0 5.90 10.10
FDO 150529P00088000 P 05/29/15 88.0 6.90 11.10
FDO 150717C00060000 C 07/17/15 60.0 16.70 21.20
FDO 150717C00065000 C 07/17/15 65.0 11.90 16.20
FDO 150717C00070000 C 07/17/15 70.0 6.90 11.10
FDO 150717C00072500 C 07/17/15 72.5 4.50 8.60
FDO 150717C00075000 C 07/17/15 75.0 3.30 5.20
FDO 150717C00077500 C 07/17/15 77.5 0.10 4.80
FDO 150717C00080000 C 07/17/15 80.0 0.00 4.20
FDO 150717C00082500 C 07/17/15 82.5 0.00 0.75
FDO 150717C00085000 C 07/17/15 85.0 0.05 0.10
FDO 150717C00087500 C 07/17/15 87.5 0.00 0.65
FDO 150717C00090000 C 07/17/15 90.0 0.00 0.10
FDO 150717C00095000 C 07/17/15 95.0 0.00 0.05
FDO 150717P00060000 P 07/17/15 60.0 0.00 0.05
FDO 150717P00065000 P 07/17/15 65.0 0.00 0.25
FDO 150717P00070000 P 07/17/15 70.0 0.00 0.30
FDO 150717P00072500 P 07/17/15 72.5 0.20 0.30
FDO 150717P00075000 P 07/17/15 75.0 0.00 0.65
FDO 150717P00077500 P 07/17/15 77.5 0.00 1.75
FDO 150717P00080000 P 07/17/15 80.0 0.55 2.65
FDO 150717P00082500 P 07/17/15 82.5 1.70 5.90
FDO 150717P00085000 P 07/17/15 85.0 4.10 8.10
FDO 150717P00087500 P 07/17/15 87.5 6.70 10.90
FDO 150717P00090000 P 07/17/15 90.0 9.10 13.30
FDO 150717P00095000 P 07/17/15 95.0 14.20 18.30
FDO 151016C00060000 C 10/16/15 60.0 16.90 21.20
FDO 151016C00065000 C 10/16/15 65.0 11.90 16.20
FDO 151016C00070000 C 10/16/15 70.0 7.10 11.20
FDO 151016C00072500 C 10/16/15 72.5 4.90 8.80
FDO 151016C00075000 C 10/16/15 75.0 3.50 5.20
FDO 151016C00077500 C 10/16/15 77.5 1.25 3.00
FDO 151016C00080000 C 10/16/15 80.0 0.00 3.50
FDO 151016C00082500 C 10/16/15 82.5 0.00 0.75
FDO 151016C00085000 C 10/16/15 85.0 0.00 0.50
FDO 151016C00087500 C 10/16/15 87.5 0.00 0.50
FDO 151016C00090000 C 10/16/15 90.0 0.00 0.10
FDO 151016C00095000 C 10/16/15 95.0 0.00 0.05
FDO 151016C00100000 C 10/16/15 100.0 0.00 0.05
FDO 151016C00105000 C 10/16/15 105.0 0.00 0.50
FDO 151016C00110000 C 10/16/15 110.0 0.00 0.50
FDO 151016C00115000 C 10/16/15 115.0 0.00 0.50
FDO 151016P00060000 P 10/16/15 60.0 0.00 0.10
FDO 151016P00065000 P 10/16/15 65.0 0.05 0.95
FDO 151016P00070000 P 10/16/15 70.0 0.00 0.50
FDO 151016P00072500 P 10/16/15 72.5 0.00 1.15
FDO 151016P00075000 P 10/16/15 75.0 0.00 0.70
FDO 151016P00077500 P 10/16/15 77.5 0.00 4.70
FDO 151016P00080000 P 10/16/15 80.0 0.75 2.65
FDO 151016P00082500 P 10/16/15 82.5 2.10 5.60
FDO 151016P00085000 P 10/16/15 85.0 4.50 7.60
FDO 151016P00087500 P 10/16/15 87.5 6.90 10.80
FDO 151016P00090000 P 10/16/15 90.0 9.30 13.10
FDO 151016P00095000 P 10/16/15 95.0 14.30 18.30
FDO 151016P00100000 P 10/16/15 100.0 19.30 23.30
FDO 151016P00105000 P 10/16/15 105.0 24.30 28.30
FDO 151016P00110000 P 10/16/15 110.0 29.30 33.40
FDO 151016P00115000 P 10/16/15 115.0 34.30 38.40
FDO 160115C00030000 C 01/15/16 30.0 46.70 51.20
FDO 160115C00032500 C 01/15/16 32.5 44.30 48.60
FDO 160115C00035000 C 01/15/16 35.0 41.80 46.20
FDO 160115C00037500 C 01/15/16 37.5 39.30 43.60
FDO 160115C00040000 C 01/15/16 40.0 36.80 41.20
FDO 160115C00042500 C 01/15/16 42.5 34.30 38.60
FDO 160115C00045000 C 01/15/16 45.0 31.80 36.20
FDO 160115C00047500 C 01/15/16 47.5 29.30 33.60
FDO 160115C00050000 C 01/15/16 50.0 26.90 31.20
FDO 160115C00052500 C 01/15/16 52.5 24.40 28.70
FDO 160115C00055000 C 01/15/16 55.0 21.90 26.20
FDO 160115C00057500 C 01/15/16 57.5 19.40 23.70
FDO 160115C00060000 C 01/15/16 60.0 16.90 21.00
FDO 160115C00062500 C 01/15/16 62.5 14.50 18.70
FDO 160115C00065000 C 01/15/16 65.0 12.00 16.20
FDO 160115C00067500 C 01/15/16 67.5 9.60 13.60
FDO 160115C00070000 C 01/15/16 70.0 8.10 11.20
FDO 160115C00072500 C 01/15/16 72.5 5.80 8.80
FDO 160115C00075000 C 01/15/16 75.0 3.50 5.60
FDO 160115C00077500 C 01/15/16 77.5 1.20 3.60
FDO 160115C00080000 C 01/15/16 80.0 0.60 1.50
FDO 160115C00082500 C 01/15/16 82.5 0.00 2.50
FDO 160115C00085000 C 01/15/16 85.0 0.00 0.65
FDO 160115C00090000 C 01/15/16 90.0 0.00 0.50
FDO 160115C00095000 C 01/15/16 95.0 0.00 0.10
FDO 160115C00100000 C 01/15/16 100.0 0.00 0.05
FDO 160115P00030000 P 01/15/16 30.0 0.00 0.05
FDO 160115P00032500 P 01/15/16 32.5 0.00 0.05
FDO 160115P00035000 P 01/15/16 35.0 0.00 0.05
FDO 160115P00037500 P 01/15/16 37.5 0.00 0.05
FDO 160115P00040000 P 01/15/16 40.0 0.00 0.05
FDO 160115P00042500 P 01/15/16 42.5 0.00 0.05
FDO 160115P00045000 P 01/15/16 45.0 0.00 0.05
FDO 160115P00047500 P 01/15/16 47.5 0.00 0.05
FDO 160115P00050000 P 01/15/16 50.0 0.00 0.05
FDO 160115P00052500 P 01/15/16 52.5 0.00 0.05
FDO 160115P00055000 P 01/15/16 55.0 0.00 0.05
FDO 160115P00057500 P 01/15/16 57.5 0.00 0.15
FDO 160115P00060000 P 01/15/16 60.0 0.00 0.20
FDO 160115P00062500 P 01/15/16 62.5 0.00 4.10
FDO 160115P00065000 P 01/15/16 65.0 0.00 1.10
FDO 160115P00067500 P 01/15/16 67.5 0.00 0.85
FDO 160115P00070000 P 01/15/16 70.0 0.20 0.90
FDO 160115P00072500 P 01/15/16 72.5 0.00 1.00
FDO 160115P00075000 P 01/15/16 75.0 0.00 1.20
FDO 160115P00077500 P 01/15/16 77.5 0.00 1.75
FDO 160115P00080000 P 01/15/16 80.0 0.70 2.50
FDO 160115P00082500 P 01/15/16 82.5 2.50 5.90
FDO 160115P00085000 P 01/15/16 85.0 5.20 8.20
FDO 160115P00090000 P 01/15/16 90.0 9.30 13.30
FDO 160115P00095000 P 01/15/16 95.0 14.30 18.30
FDO 160115P00100000 P 01/15/16 100.0 19.30 23.40
FDO 170120C00045000 C 01/20/17 45.0 32.40 36.20
FDO 170120C00050000 C 01/20/17 50.0 27.50 31.20
FDO 170120C00055000 C 01/20/17 55.0 22.50 26.20
FDO 170120C00060000 C 01/20/17 60.0 17.60 21.20
FDO 170120C00065000 C 01/20/17 65.0 12.70 16.20
FDO 170120C00070000 C 01/20/17 70.0 7.80 11.20
FDO 170120C00072500 C 01/20/17 72.5 5.40 9.00
FDO 170120C00075000 C 01/20/17 75.0 3.20 7.00
FDO 170120C00077500 C 01/20/17 77.5 2.25 5.40
FDO 170120C00080000 C 01/20/17 80.0 0.10 4.90
FDO 170120C00082500 C 01/20/17 82.5 0.00 4.90
FDO 170120C00085000 C 01/20/17 85.0 0.00 4.90
FDO 170120C00087500 C 01/20/17 87.5 0.00 4.90
FDO 170120C00090000 C 01/20/17 90.0 0.00 4.90
FDO 170120C00095000 C 01/20/17 95.0 0.00 4.90
FDO 170120C00100000 C 01/20/17 100.0 0.00 4.90
FDO 170120C00105000 C 01/20/17 105.0 0.00 0.10
FDO 170120C00110000 C 01/20/17 110.0 0.00 0.05
FDO 170120C00115000 C 01/20/17 115.0 0.00 0.05
FDO 170120P00045000 P 01/20/17 45.0 0.00 0.10
FDO 170120P00050000 P 01/20/17 50.0 0.00 0.15
FDO 170120P00055000 P 01/20/17 55.0 0.00 0.20
FDO 170120P00060000 P 01/20/17 60.0 0.00 4.90
FDO 170120P00065000 P 01/20/17 65.0 0.00 4.90
FDO 170120P00070000 P 01/20/17 70.0 0.00 4.90
FDO 170120P00072500 P 01/20/17 72.5 0.00 4.90
FDO 170120P00075000 P 01/20/17 75.0 0.10 4.90
FDO 170120P00077500 P 01/20/17 77.5 0.00 4.90
FDO 170120P00080000 P 01/20/17 80.0 0.10 4.90
FDO 170120P00082500 P 01/20/17 82.5 3.30 5.00
FDO 170120P00085000 P 01/20/17 85.0 5.30 8.40
FDO 170120P00087500 P 01/20/17 87.5 7.50 10.80
FDO 170120P00090000 P 01/20/17 90.0 9.70 13.20
FDO 170120P00095000 P 01/20/17 95.0 14.50 18.30
FDO 170120P00100000 P 01/20/17 100.0 19.50 23.30
FDO 170120P00105000 P 01/20/17 105.0 24.30 28.30
FDO 170120P00110000 P 01/20/17 110.0 29.30 33.30
FDO 170120P00115000 P 01/20/17 115.0 34.10 38.30

OPRA data is delayed 15 minutes.