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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDO 141003C00055000 C 10/03/14 55.0 20.40 24.80
FDO 141003C00060000 C 10/03/14 60.0 15.10 19.80
FDO 141003C00065000 C 10/03/14 65.0 10.10 14.80
FDO 141003C00068000 C 10/03/14 68.0 7.10 11.80
FDO 141003C00068500 C 10/03/14 68.5 6.70 11.00
FDO 141003C00069000 C 10/03/14 69.0 6.20 10.80
FDO 141003C00069500 C 10/03/14 69.5 5.70 10.00
FDO 141003C00070000 C 10/03/14 70.0 5.20 9.80
FDO 141003C00070500 C 10/03/14 70.5 4.70 9.00
FDO 141003C00071000 C 10/03/14 71.0 4.20 8.80
FDO 141003C00071500 C 10/03/14 71.5 3.70 8.00
FDO 141003C00072000 C 10/03/14 72.0 3.20 7.80
FDO 141003C00072500 C 10/03/14 72.5 2.60 7.00
FDO 141003C00073000 C 10/03/14 73.0 2.10 6.80
FDO 141003C00073500 C 10/03/14 73.5 1.70 6.00
FDO 141003C00074000 C 10/03/14 74.0 1.30 5.80
FDO 141003C00074500 C 10/03/14 74.5 0.90 5.00
FDO 141003C00075000 C 10/03/14 75.0 0.40 4.90
FDO 141003C00076000 C 10/03/14 76.0 0.00 4.80
FDO 141003C00077000 C 10/03/14 77.0 0.00 0.90
FDO 141003C00078000 C 10/03/14 78.0 0.00 1.20
FDO 141003C00079000 C 10/03/14 79.0 0.00 0.25
FDO 141003C00080000 C 10/03/14 80.0 0.00 0.15
FDO 141003C00081000 C 10/03/14 81.0 0.00 0.20
FDO 141003C00082000 C 10/03/14 82.0 0.00 0.20
FDO 141003C00083000 C 10/03/14 83.0 0.00 0.15
FDO 141003C00084000 C 10/03/14 84.0 0.00 0.20
FDO 141003C00085000 C 10/03/14 85.0 0.00 0.20
FDO 141003C00086000 C 10/03/14 86.0 0.00 0.20
FDO 141003C00087000 C 10/03/14 87.0 0.00 0.20
FDO 141003C00088000 C 10/03/14 88.0 0.00 0.20
FDO 141003C00089000 C 10/03/14 89.0 0.00 0.20
FDO 141003C00090000 C 10/03/14 90.0 0.00 0.20
FDO 141003C00091000 C 10/03/14 91.0 0.00 0.20
FDO 141003C00092000 C 10/03/14 92.0 0.00 0.20
FDO 141003C00093000 C 10/03/14 93.0 0.00 0.20
FDO 141003C00094000 C 10/03/14 94.0 0.00 1.90
FDO 141003C00095000 C 10/03/14 95.0 0.00 0.80
FDO 141003C00100000 C 10/03/14 100.0 0.00 0.80
FDO 141003P00055000 P 10/03/14 55.0 0.00 0.95
FDO 141003P00060000 P 10/03/14 60.0 0.00 0.75
FDO 141003P00065000 P 10/03/14 65.0 0.00 0.05
FDO 141003P00068000 P 10/03/14 68.0 0.00 0.05
FDO 141003P00068500 P 10/03/14 68.5 0.00 1.90
FDO 141003P00069000 P 10/03/14 69.0 0.00 0.05
FDO 141003P00069500 P 10/03/14 69.5 0.00 1.90
FDO 141003P00070000 P 10/03/14 70.0 0.00 0.05
FDO 141003P00070500 P 10/03/14 70.5 0.00 1.90
FDO 141003P00071000 P 10/03/14 71.0 0.00 0.05
FDO 141003P00071500 P 10/03/14 71.5 0.00 1.95
FDO 141003P00072000 P 10/03/14 72.0 0.00 0.05
FDO 141003P00072500 P 10/03/14 72.5 0.00 0.05
FDO 141003P00073000 P 10/03/14 73.0 0.00 0.05
FDO 141003P00073500 P 10/03/14 73.5 0.00 0.05
FDO 141003P00074000 P 10/03/14 74.0 0.00 0.10
FDO 141003P00074500 P 10/03/14 74.5 0.00 1.20
FDO 141003P00075000 P 10/03/14 75.0 0.00 0.60
FDO 141003P00076000 P 10/03/14 76.0 0.00 2.55
FDO 141003P00077000 P 10/03/14 77.0 0.00 3.60
FDO 141003P00078000 P 10/03/14 78.0 0.00 3.30
FDO 141003P00079000 P 10/03/14 79.0 0.00 4.50
FDO 141003P00080000 P 10/03/14 80.0 0.30 4.90
FDO 141003P00081000 P 10/03/14 81.0 1.30 5.60
FDO 141003P00082000 P 10/03/14 82.0 2.20 6.70
FDO 141003P00083000 P 10/03/14 83.0 3.20 7.90
FDO 141003P00084000 P 10/03/14 84.0 4.20 8.90
FDO 141003P00085000 P 10/03/14 85.0 5.20 9.90
FDO 141003P00086000 P 10/03/14 86.0 6.20 10.80
FDO 141003P00087000 P 10/03/14 87.0 7.30 11.80
FDO 141003P00088000 P 10/03/14 88.0 8.30 12.80
FDO 141003P00089000 P 10/03/14 89.0 9.30 13.80
FDO 141003P00090000 P 10/03/14 90.0 10.30 14.80
FDO 141003P00091000 P 10/03/14 91.0 11.30 15.80
FDO 141003P00092000 P 10/03/14 92.0 12.30 16.80
FDO 141003P00093000 P 10/03/14 93.0 13.30 17.80
FDO 141003P00094000 P 10/03/14 94.0 14.30 18.80
FDO 141003P00095000 P 10/03/14 95.0 15.30 19.80
FDO 141003P00100000 P 10/03/14 100.0 20.30 24.70
FDO 141010C00068000 C 10/10/14 68.0 7.30 11.80
FDO 141010C00069000 C 10/10/14 69.0 6.20 10.80
FDO 141010C00070000 C 10/10/14 70.0 5.10 9.80
FDO 141010C00070500 C 10/10/14 70.5 4.70 9.00
FDO 141010C00071000 C 10/10/14 71.0 4.10 8.80
FDO 141010C00071500 C 10/10/14 71.5 3.70 8.00
FDO 141010C00072000 C 10/10/14 72.0 3.10 7.80
FDO 141010C00072500 C 10/10/14 72.5 3.00 7.40
FDO 141010C00073000 C 10/10/14 73.0 2.30 6.90
FDO 141010C00073500 C 10/10/14 73.5 2.10 6.40
FDO 141010C00074000 C 10/10/14 74.0 1.70 5.90
FDO 141010C00074500 C 10/10/14 74.5 1.50 5.00
FDO 141010C00075000 C 10/10/14 75.0 1.10 4.90
FDO 141010C00076000 C 10/10/14 76.0 0.50 3.10
FDO 141010C00077000 C 10/10/14 77.0 0.00 4.80
FDO 141010C00078000 C 10/10/14 78.0 0.10 3.70
FDO 141010C00079000 C 10/10/14 79.0 0.00 1.85
FDO 141010C00080000 C 10/10/14 80.0 0.00 0.45
FDO 141010C00081000 C 10/10/14 81.0 0.00 1.95
FDO 141010C00082000 C 10/10/14 82.0 0.00 1.95
FDO 141010C00083000 C 10/10/14 83.0 0.00 1.95
FDO 141010C00084000 C 10/10/14 84.0 0.00 2.00
FDO 141010C00085000 C 10/10/14 85.0 0.00 0.10
FDO 141010C00086000 C 10/10/14 86.0 0.00 2.00
FDO 141010C00087000 C 10/10/14 87.0 0.00 1.95
FDO 141010C00088000 C 10/10/14 88.0 0.00 1.95
FDO 141010C00089000 C 10/10/14 89.0 0.00 1.95
FDO 141010C00090000 C 10/10/14 90.0 0.00 1.95
FDO 141010C00091000 C 10/10/14 91.0 0.00 1.95
FDO 141010C00092000 C 10/10/14 92.0 0.00 1.95
FDO 141010C00093000 C 10/10/14 93.0 0.00 1.95
FDO 141010C00094000 C 10/10/14 94.0 0.00 1.90
FDO 141010P00068000 P 10/10/14 68.0 0.00 1.90
FDO 141010P00069000 P 10/10/14 69.0 0.00 1.95
FDO 141010P00070000 P 10/10/14 70.0 0.00 0.05
FDO 141010P00070500 P 10/10/14 70.5 0.00 2.00
FDO 141010P00071000 P 10/10/14 71.0 0.00 0.05
FDO 141010P00071500 P 10/10/14 71.5 0.00 2.00
FDO 141010P00072000 P 10/10/14 72.0 0.00 0.05
FDO 141010P00072500 P 10/10/14 72.5 0.00 0.05
FDO 141010P00073000 P 10/10/14 73.0 0.00 0.05
FDO 141010P00073500 P 10/10/14 73.5 0.00 0.10
FDO 141010P00074000 P 10/10/14 74.0 0.00 2.25
FDO 141010P00074500 P 10/10/14 74.5 0.00 2.25
FDO 141010P00075000 P 10/10/14 75.0 0.00 0.65
FDO 141010P00076000 P 10/10/14 76.0 0.00 2.85
FDO 141010P00077000 P 10/10/14 77.0 0.00 3.60
FDO 141010P00078000 P 10/10/14 78.0 0.00 3.10
FDO 141010P00079000 P 10/10/14 79.0 0.50 4.70
FDO 141010P00080000 P 10/10/14 80.0 1.20 3.40
FDO 141010P00081000 P 10/10/14 81.0 1.90 5.60
FDO 141010P00082000 P 10/10/14 82.0 2.25 6.70
FDO 141010P00083000 P 10/10/14 83.0 3.50 7.60
FDO 141010P00084000 P 10/10/14 84.0 4.20 8.80
FDO 141010P00085000 P 10/10/14 85.0 5.10 9.80
FDO 141010P00086000 P 10/10/14 86.0 6.20 10.80
FDO 141010P00087000 P 10/10/14 87.0 7.20 11.80
FDO 141010P00088000 P 10/10/14 88.0 8.30 12.80
FDO 141010P00089000 P 10/10/14 89.0 9.30 13.80
FDO 141010P00090000 P 10/10/14 90.0 10.30 14.80
FDO 141010P00091000 P 10/10/14 91.0 11.30 15.70
FDO 141010P00092000 P 10/10/14 92.0 12.30 16.70
FDO 141010P00093000 P 10/10/14 93.0 13.30 17.70
FDO 141010P00094000 P 10/10/14 94.0 14.40 18.60
FDO 141018C00040000 C 10/18/14 40.0 35.30 39.80
FDO 141018C00042500 C 10/18/14 42.5 33.00 37.40
FDO 141018C00045000 C 10/18/14 45.0 30.30 34.80
FDO 141018C00047500 C 10/18/14 47.5 27.60 32.00
FDO 141018C00050000 C 10/18/14 50.0 25.40 29.90
FDO 141018C00052500 C 10/18/14 52.5 23.00 27.40
FDO 141018C00055000 C 10/18/14 55.0 20.30 24.80
FDO 141018C00057500 C 10/18/14 57.5 17.60 22.00
FDO 141018C00060000 C 10/18/14 60.0 15.50 19.80
FDO 141018C00062500 C 10/18/14 62.5 13.00 17.30
FDO 141018C00065000 C 10/18/14 65.0 10.40 14.80
FDO 141018C00067500 C 10/18/14 67.5 8.00 12.30
FDO 141018C00068500 C 10/18/14 68.5 6.90 11.00
FDO 141018C00069000 C 10/18/14 69.0 6.40 10.60
FDO 141018C00069500 C 10/18/14 69.5 5.90 10.00
FDO 141018C00070000 C 10/18/14 70.0 7.40 9.50
FDO 141018C00070500 C 10/18/14 70.5 4.90 9.00
FDO 141018C00071000 C 10/18/14 71.0 4.40 7.50
FDO 141018C00071500 C 10/18/14 71.5 3.90 6.80
FDO 141018C00072000 C 10/18/14 72.0 3.40 7.80
FDO 141018C00072500 C 10/18/14 72.5 4.00 7.30
FDO 141018C00073000 C 10/18/14 73.0 2.40 6.80
FDO 141018C00073500 C 10/18/14 73.5 2.00 6.40
FDO 141018C00074000 C 10/18/14 74.0 1.40 5.80
FDO 141018C00074500 C 10/18/14 74.5 1.00 5.40
FDO 141018C00075000 C 10/18/14 75.0 2.00 2.95
FDO 141018C00076000 C 10/18/14 76.0 0.30 2.20
FDO 141018C00077500 C 10/18/14 77.5 0.55 1.55
FDO 141018C00079000 C 10/18/14 79.0 0.15 0.60
FDO 141018C00080000 C 10/18/14 80.0 0.05 0.20
FDO 141018C00081000 C 10/18/14 81.0 0.00 0.30
FDO 141018C00082500 C 10/18/14 82.5 0.00 0.15
FDO 141018C00084000 C 10/18/14 84.0 0.00 0.45
FDO 141018C00085000 C 10/18/14 85.0 0.00 0.05
FDO 141018C00086000 C 10/18/14 86.0 0.00 0.45
FDO 141018C00087500 C 10/18/14 87.5 0.00 0.45
FDO 141018C00089000 C 10/18/14 89.0 0.00 0.45
FDO 141018C00090000 C 10/18/14 90.0 0.00 0.05
FDO 141018C00091000 C 10/18/14 91.0 0.00 0.45
FDO 141018C00094000 C 10/18/14 94.0 0.00 0.45
FDO 141018C00095000 C 10/18/14 95.0 0.00 0.45
FDO 141018C00096000 C 10/18/14 96.0 0.00 0.45
FDO 141018C00099000 C 10/18/14 99.0 0.00 0.45
FDO 141018C00100000 C 10/18/14 100.0 0.00 0.05
FDO 141018C00101000 C 10/18/14 101.0 0.00 0.45
FDO 141018C00105000 C 10/18/14 105.0 0.00 0.45
FDO 141018C00110000 C 10/18/14 110.0 0.00 0.45
FDO 141018C00115000 C 10/18/14 115.0 0.00 0.45
FDO 141018P00040000 P 10/18/14 40.0 0.00 0.05
FDO 141018P00042500 P 10/18/14 42.5 0.00 0.05
FDO 141018P00045000 P 10/18/14 45.0 0.00 0.05
FDO 141018P00047500 P 10/18/14 47.5 0.00 0.05
FDO 141018P00050000 P 10/18/14 50.0 0.00 0.05
FDO 141018P00052500 P 10/18/14 52.5 0.00 0.05
FDO 141018P00055000 P 10/18/14 55.0 0.00 0.05
FDO 141018P00057500 P 10/18/14 57.5 0.00 0.05
FDO 141018P00060000 P 10/18/14 60.0 0.00 0.05
FDO 141018P00062500 P 10/18/14 62.5 0.00 0.05
FDO 141018P00065000 P 10/18/14 65.0 0.00 0.05
FDO 141018P00067500 P 10/18/14 67.5 0.00 0.05
FDO 141018P00068500 P 10/18/14 68.5 0.00 0.45
FDO 141018P00069000 P 10/18/14 69.0 0.00 0.45
FDO 141018P00069500 P 10/18/14 69.5 0.00 0.45
FDO 141018P00070000 P 10/18/14 70.0 0.00 0.05
FDO 141018P00070500 P 10/18/14 70.5 0.00 0.45
FDO 141018P00071000 P 10/18/14 71.0 0.00 0.45
FDO 141018P00071500 P 10/18/14 71.5 0.00 0.15
FDO 141018P00072000 P 10/18/14 72.0 0.00 0.20
FDO 141018P00072500 P 10/18/14 72.5 0.00 0.05
FDO 141018P00073000 P 10/18/14 73.0 0.00 0.30
FDO 141018P00073500 P 10/18/14 73.5 0.00 0.45
FDO 141018P00074000 P 10/18/14 74.0 0.00 0.55
FDO 141018P00074500 P 10/18/14 74.5 0.00 0.65
FDO 141018P00075000 P 10/18/14 75.0 0.00 0.30
FDO 141018P00076000 P 10/18/14 76.0 0.00 0.70
FDO 141018P00077500 P 10/18/14 77.5 0.60 0.70
FDO 141018P00079000 P 10/18/14 79.0 1.10 2.85
FDO 141018P00080000 P 10/18/14 80.0 2.30 2.60
FDO 141018P00081000 P 10/18/14 81.0 1.70 5.80
FDO 141018P00082500 P 10/18/14 82.5 3.70 6.00
FDO 141018P00084000 P 10/18/14 84.0 4.40 8.70
FDO 141018P00085000 P 10/18/14 85.0 5.50 9.70
FDO 141018P00086000 P 10/18/14 86.0 6.30 10.70
FDO 141018P00087500 P 10/18/14 87.5 8.20 11.10
FDO 141018P00089000 P 10/18/14 89.0 9.50 13.70
FDO 141018P00090000 P 10/18/14 90.0 10.30 14.60
FDO 141018P00091000 P 10/18/14 91.0 11.30 15.60
FDO 141018P00094000 P 10/18/14 94.0 14.30 18.70
FDO 141018P00095000 P 10/18/14 95.0 15.30 19.60
FDO 141018P00096000 P 10/18/14 96.0 16.30 20.60
FDO 141018P00099000 P 10/18/14 99.0 19.30 23.90
FDO 141018P00100000 P 10/18/14 100.0 20.30 24.80
FDO 141018P00101000 P 10/18/14 101.0 21.30 25.80
FDO 141018P00105000 P 10/18/14 105.0 25.30 29.80
FDO 141018P00110000 P 10/18/14 110.0 30.30 34.90
FDO 141018P00115000 P 10/18/14 115.0 35.30 39.60
FDO 141024C00070000 C 10/24/14 70.0 5.40 9.80
FDO 141024C00070500 C 10/24/14 70.5 4.80 9.00
FDO 141024C00071000 C 10/24/14 71.0 4.20 8.80
FDO 141024C00071500 C 10/24/14 71.5 3.80 8.00
FDO 141024C00072000 C 10/24/14 72.0 3.20 7.80
FDO 141024C00072500 C 10/24/14 72.5 2.80 7.00
FDO 141024C00073000 C 10/24/14 73.0 2.30 6.80
FDO 141024C00073500 C 10/24/14 73.5 2.00 6.40
FDO 141024C00074000 C 10/24/14 74.0 1.40 5.80
FDO 141024C00074500 C 10/24/14 74.5 1.05 5.40
FDO 141024C00075000 C 10/24/14 75.0 0.60 5.00
FDO 141024C00076000 C 10/24/14 76.0 0.00 4.80
FDO 141024C00077000 C 10/24/14 77.0 0.00 4.60
FDO 141024C00078000 C 10/24/14 78.0 0.00 3.50
FDO 141024C00079000 C 10/24/14 79.0 0.00 1.80
FDO 141024C00080000 C 10/24/14 80.0 0.00 2.05
FDO 141024C00081000 C 10/24/14 81.0 0.00 2.15
FDO 141024C00082000 C 10/24/14 82.0 0.00 2.05
FDO 141024C00083000 C 10/24/14 83.0 0.00 2.00
FDO 141024C00084000 C 10/24/14 84.0 0.00 1.95
FDO 141024C00085000 C 10/24/14 85.0 0.00 1.95
FDO 141024C00086000 C 10/24/14 86.0 0.00 1.95
FDO 141024C00087000 C 10/24/14 87.0 0.00 1.95
FDO 141024C00088000 C 10/24/14 88.0 0.00 1.95
FDO 141024C00089000 C 10/24/14 89.0 0.00 1.90
FDO 141024C00090000 C 10/24/14 90.0 0.00 1.90
FDO 141024C00091000 C 10/24/14 91.0 0.00 1.90
FDO 141024C00092000 C 10/24/14 92.0 0.00 1.90
FDO 141024C00093000 C 10/24/14 93.0 0.00 1.90
FDO 141024C00094000 C 10/24/14 94.0 0.00 1.90
FDO 141024C00095000 C 10/24/14 95.0 0.00 1.90
FDO 141024P00070000 P 10/24/14 70.0 0.00 0.05
FDO 141024P00070500 P 10/24/14 70.5 0.00 2.05
FDO 141024P00071000 P 10/24/14 71.0 0.00 0.05
FDO 141024P00071500 P 10/24/14 71.5 0.00 2.05
FDO 141024P00072000 P 10/24/14 72.0 0.00 0.10
FDO 141024P00072500 P 10/24/14 72.5 0.00 0.10
FDO 141024P00073000 P 10/24/14 73.0 0.00 0.15
FDO 141024P00073500 P 10/24/14 73.5 0.00 0.15
FDO 141024P00074000 P 10/24/14 74.0 0.00 2.40
FDO 141024P00074500 P 10/24/14 74.5 0.00 2.60
FDO 141024P00075000 P 10/24/14 75.0 0.00 0.65
FDO 141024P00076000 P 10/24/14 76.0 0.00 2.90
FDO 141024P00077000 P 10/24/14 77.0 0.00 3.50
FDO 141024P00078000 P 10/24/14 78.0 0.00 4.60
FDO 141024P00079000 P 10/24/14 79.0 0.00 4.80
FDO 141024P00080000 P 10/24/14 80.0 0.50 4.90
FDO 141024P00081000 P 10/24/14 81.0 1.30 5.70
FDO 141024P00082000 P 10/24/14 82.0 2.30 6.80
FDO 141024P00083000 P 10/24/14 83.0 3.30 7.70
FDO 141024P00084000 P 10/24/14 84.0 4.20 8.80
FDO 141024P00085000 P 10/24/14 85.0 5.30 9.70
FDO 141024P00086000 P 10/24/14 86.0 6.30 10.70
FDO 141024P00087000 P 10/24/14 87.0 7.20 11.80
FDO 141024P00088000 P 10/24/14 88.0 8.30 12.80
FDO 141024P00089000 P 10/24/14 89.0 9.30 13.90
FDO 141024P00090000 P 10/24/14 90.0 10.30 14.70
FDO 141024P00091000 P 10/24/14 91.0 11.30 15.70
FDO 141024P00092000 P 10/24/14 92.0 12.30 16.70
FDO 141024P00093000 P 10/24/14 93.0 13.30 17.70
FDO 141024P00094000 P 10/24/14 94.0 14.30 18.70
FDO 141024P00095000 P 10/24/14 95.0 15.30 19.70
FDO 141031C00070000 C 10/31/14 70.0 5.40 9.80
FDO 141031C00071000 C 10/31/14 71.0 4.40 8.80
FDO 141031C00072000 C 10/31/14 72.0 3.40 7.90
FDO 141031C00073000 C 10/31/14 73.0 2.35 6.70
FDO 141031C00073500 C 10/31/14 73.5 2.00 6.50
FDO 141031C00074000 C 10/31/14 74.0 1.50 5.80
FDO 141031C00074500 C 10/31/14 74.5 1.10 5.00
FDO 141031C00075000 C 10/31/14 75.0 0.70 5.00
FDO 141031C00076000 C 10/31/14 76.0 0.00 4.80
FDO 141031C00077000 C 10/31/14 77.0 0.00 3.20
FDO 141031C00078000 C 10/31/14 78.0 0.00 3.80
FDO 141031C00079000 C 10/31/14 79.0 0.00 3.20
FDO 141031C00080000 C 10/31/14 80.0 0.00 2.50
FDO 141031C00081000 C 10/31/14 81.0 0.00 2.20
FDO 141031C00082000 C 10/31/14 82.0 0.00 2.05
FDO 141031C00083000 C 10/31/14 83.0 0.00 2.00
FDO 141031C00084000 C 10/31/14 84.0 0.00 2.10
FDO 141031C00085000 C 10/31/14 85.0 0.00 1.95
FDO 141031C00086000 C 10/31/14 86.0 0.00 1.95
FDO 141031C00087000 C 10/31/14 87.0 0.00 2.10
FDO 141031C00088000 C 10/31/14 88.0 0.00 1.90
FDO 141031C00089000 C 10/31/14 89.0 0.00 1.90
FDO 141031C00090000 C 10/31/14 90.0 0.00 1.90
FDO 141031C00091000 C 10/31/14 91.0 0.00 1.90
FDO 141031C00092000 C 10/31/14 92.0 0.00 1.90
FDO 141031C00093000 C 10/31/14 93.0 0.00 1.90
FDO 141031P00070000 P 10/31/14 70.0 0.00 0.10
FDO 141031P00071000 P 10/31/14 71.0 0.00 0.10
FDO 141031P00072000 P 10/31/14 72.0 0.00 0.15
FDO 141031P00073000 P 10/31/14 73.0 0.00 0.15
FDO 141031P00073500 P 10/31/14 73.5 0.00 0.20
FDO 141031P00074000 P 10/31/14 74.0 0.00 2.55
FDO 141031P00074500 P 10/31/14 74.5 0.00 2.50
FDO 141031P00075000 P 10/31/14 75.0 0.00 0.90
FDO 141031P00076000 P 10/31/14 76.0 0.00 3.20
FDO 141031P00077000 P 10/31/14 77.0 0.00 3.80
FDO 141031P00078000 P 10/31/14 78.0 0.00 4.80
FDO 141031P00079000 P 10/31/14 79.0 0.00 4.80
FDO 141031P00080000 P 10/31/14 80.0 2.40 4.90
FDO 141031P00081000 P 10/31/14 81.0 1.60 5.80
FDO 141031P00082000 P 10/31/14 82.0 2.40 6.80
FDO 141031P00083000 P 10/31/14 83.0 3.30 7.80
FDO 141031P00084000 P 10/31/14 84.0 4.20 8.70
FDO 141031P00085000 P 10/31/14 85.0 5.20 9.70
FDO 141031P00086000 P 10/31/14 86.0 6.20 10.70
FDO 141031P00087000 P 10/31/14 87.0 7.20 11.70
FDO 141031P00088000 P 10/31/14 88.0 8.30 12.70
FDO 141031P00089000 P 10/31/14 89.0 9.30 13.70
FDO 141031P00090000 P 10/31/14 90.0 10.30 14.70
FDO 141031P00091000 P 10/31/14 91.0 11.30 15.70
FDO 141031P00092000 P 10/31/14 92.0 12.30 16.70
FDO 141031P00093000 P 10/31/14 93.0 13.30 17.70
FDO 141107C00069500 C 11/07/14 69.5 5.90 10.00
FDO 141107C00070000 C 11/07/14 70.0 5.40 9.90
FDO 141107C00070500 C 11/07/14 70.5 4.80 9.00
FDO 141107C00071000 C 11/07/14 71.0 4.30 8.90
FDO 141107C00071500 C 11/07/14 71.5 4.00 8.40
FDO 141107C00072000 C 11/07/14 72.0 3.30 7.90
FDO 141107C00072500 C 11/07/14 72.5 3.00 7.40
FDO 141107C00073000 C 11/07/14 73.0 2.35 6.80
FDO 141107C00073500 C 11/07/14 73.5 2.00 6.50
FDO 141107C00074000 C 11/07/14 74.0 1.50 6.00
FDO 141107C00074500 C 11/07/14 74.5 1.10 5.20
FDO 141107C00075000 C 11/07/14 75.0 0.70 5.00
FDO 141107C00076000 C 11/07/14 76.0 0.00 4.80
FDO 141107C00077000 C 11/07/14 77.0 0.00 4.80
FDO 141107C00078000 C 11/07/14 78.0 0.00 4.00
FDO 141107C00079000 C 11/07/14 79.0 0.00 3.30
FDO 141107C00080000 C 11/07/14 80.0 0.00 2.70
FDO 141107C00081000 C 11/07/14 81.0 0.00 2.30
FDO 141107C00082000 C 11/07/14 82.0 0.00 2.10
FDO 141107C00083000 C 11/07/14 83.0 0.00 2.05
FDO 141107C00084000 C 11/07/14 84.0 0.00 2.00
FDO 141107C00085000 C 11/07/14 85.0 0.00 1.95
FDO 141107C00086000 C 11/07/14 86.0 0.00 1.95
FDO 141107C00087000 C 11/07/14 87.0 0.00 2.15
FDO 141107C00088000 C 11/07/14 88.0 0.00 1.95
FDO 141107C00089000 C 11/07/14 89.0 0.00 1.95
FDO 141107C00090000 C 11/07/14 90.0 0.00 1.90
FDO 141107C00091000 C 11/07/14 91.0 0.00 1.90
FDO 141107C00092000 C 11/07/14 92.0 0.00 1.90
FDO 141107C00093000 C 11/07/14 93.0 0.00 1.90
FDO 141107P00069500 P 11/07/14 69.5 0.00 2.00
FDO 141107P00070000 P 11/07/14 70.0 0.00 0.10
FDO 141107P00070500 P 11/07/14 70.5 0.00 2.30
FDO 141107P00071000 P 11/07/14 71.0 0.00 0.10
FDO 141107P00071500 P 11/07/14 71.5 0.00 2.10
FDO 141107P00072000 P 11/07/14 72.0 0.00 0.15
FDO 141107P00072500 P 11/07/14 72.5 0.00 0.95
FDO 141107P00073000 P 11/07/14 73.0 0.00 0.20
FDO 141107P00073500 P 11/07/14 73.5 0.00 0.25
FDO 141107P00074000 P 11/07/14 74.0 0.00 2.50
FDO 141107P00074500 P 11/07/14 74.5 0.00 2.65
FDO 141107P00075000 P 11/07/14 75.0 0.00 0.90
FDO 141107P00076000 P 11/07/14 76.0 0.00 3.40
FDO 141107P00077000 P 11/07/14 77.0 0.00 3.90
FDO 141107P00078000 P 11/07/14 78.0 0.00 4.80
FDO 141107P00079000 P 11/07/14 79.0 0.00 4.80
FDO 141107P00080000 P 11/07/14 80.0 0.50 5.00
FDO 141107P00081000 P 11/07/14 81.0 1.30 5.80
FDO 141107P00082000 P 11/07/14 82.0 2.40 6.80
FDO 141107P00083000 P 11/07/14 83.0 3.30 7.80
FDO 141107P00084000 P 11/07/14 84.0 4.20 8.80
FDO 141107P00085000 P 11/07/14 85.0 5.20 9.80
FDO 141107P00086000 P 11/07/14 86.0 6.20 10.80
FDO 141107P00087000 P 11/07/14 87.0 7.20 11.80
FDO 141107P00088000 P 11/07/14 88.0 8.30 12.80
FDO 141107P00089000 P 11/07/14 89.0 9.30 13.80
FDO 141107P00090000 P 11/07/14 90.0 10.30 14.80
FDO 141107P00091000 P 11/07/14 91.0 11.30 15.70
FDO 141107P00092000 P 11/07/14 92.0 12.30 16.70
FDO 141107P00093000 P 11/07/14 93.0 13.30 17.70
FDO 141122C00060000 C 11/22/14 60.0 15.30 19.80
FDO 141122C00065000 C 11/22/14 65.0 10.40 14.90
FDO 141122C00070000 C 11/22/14 70.0 5.50 9.80
FDO 141122C00072500 C 11/22/14 72.5 3.10 7.40
FDO 141122C00075000 C 11/22/14 75.0 0.90 4.00
FDO 141122C00077500 C 11/22/14 77.5 0.00 1.95
FDO 141122C00080000 C 11/22/14 80.0 0.00 2.15
FDO 141122C00082500 C 11/22/14 82.5 0.00 0.75
FDO 141122C00085000 C 11/22/14 85.0 0.00 0.70
FDO 141122C00087500 C 11/22/14 87.5 0.00 0.65
FDO 141122C00090000 C 11/22/14 90.0 0.00 0.55
FDO 141122C00095000 C 11/22/14 95.0 0.00 0.45
FDO 141122P00060000 P 11/22/14 60.0 0.00 0.05
FDO 141122P00065000 P 11/22/14 65.0 0.00 0.10
FDO 141122P00070000 P 11/22/14 70.0 0.00 0.20
FDO 141122P00072500 P 11/22/14 72.5 0.00 0.30
FDO 141122P00075000 P 11/22/14 75.0 0.10 0.65
FDO 141122P00077500 P 11/22/14 77.5 0.45 3.80
FDO 141122P00080000 P 11/22/14 80.0 0.60 5.00
FDO 141122P00082500 P 11/22/14 82.5 3.00 7.20
FDO 141122P00085000 P 11/22/14 85.0 5.30 9.70
FDO 141122P00087500 P 11/22/14 87.5 8.00 12.20
FDO 141122P00090000 P 11/22/14 90.0 10.30 14.90
FDO 141122P00095000 P 11/22/14 95.0 15.30 19.70
FDO 150117C00030000 C 01/17/15 30.0 45.30 49.80
FDO 150117C00032500 C 01/17/15 32.5 43.00 47.30
FDO 150117C00035000 C 01/17/15 35.0 40.30 44.80
FDO 150117C00037500 C 01/17/15 37.5 38.00 42.30
FDO 150117C00040000 C 01/17/15 40.0 36.30 39.80
FDO 150117C00042500 C 01/17/15 42.5 33.00 37.40
FDO 150117C00045000 C 01/17/15 45.0 30.40 34.90
FDO 150117C00047500 C 01/17/15 47.5 28.00 32.40
FDO 150117C00050000 C 01/17/15 50.0 25.40 29.90
FDO 150117C00052500 C 01/17/15 52.5 23.00 27.40
FDO 150117C00055000 C 01/17/15 55.0 20.40 24.90
FDO 150117C00057500 C 01/17/15 57.5 18.00 22.40
FDO 150117C00060000 C 01/17/15 60.0 17.20 19.80
FDO 150117C00062500 C 01/17/15 62.5 14.70 15.20
FDO 150117C00065000 C 01/17/15 65.0 12.20 12.70
FDO 150117C00067500 C 01/17/15 67.5 9.60 10.30
FDO 150117C00070000 C 01/17/15 70.0 7.60 7.90
FDO 150117C00072500 C 01/17/15 72.5 3.50 7.50
FDO 150117C00075000 C 01/17/15 75.0 2.60 4.40
FDO 150117C00077500 C 01/17/15 77.5 0.00 2.55
FDO 150117C00080000 C 01/17/15 80.0 0.00 0.90
FDO 150117C00082500 C 01/17/15 82.5 0.00 1.80
FDO 150117C00085000 C 01/17/15 85.0 0.00 0.30
FDO 150117C00087500 C 01/17/15 87.5 0.00 1.25
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 1.20
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 0.05
FDO 150117P00057500 P 01/17/15 57.5 0.00 0.10
FDO 150117P00060000 P 01/17/15 60.0 0.00 0.10
FDO 150117P00062500 P 01/17/15 62.5 0.00 0.10
FDO 150117P00065000 P 01/17/15 65.0 0.00 0.15
FDO 150117P00067500 P 01/17/15 67.5 0.00 0.25
FDO 150117P00070000 P 01/17/15 70.0 0.00 0.30
FDO 150117P00072500 P 01/17/15 72.5 0.10 0.45
FDO 150117P00075000 P 01/17/15 75.0 0.50 0.80
FDO 150117P00077500 P 01/17/15 77.5 1.00 2.00
FDO 150117P00080000 P 01/17/15 80.0 3.10 3.80
FDO 150117P00082500 P 01/17/15 82.5 4.40 5.90
FDO 150117P00085000 P 01/17/15 85.0 6.70 8.50
FDO 150117P00087500 P 01/17/15 87.5 9.10 11.00
FDO 150117P00090000 P 01/17/15 90.0 11.60 13.60
FDO 150117P00095000 P 01/17/15 95.0 16.40 18.60
FDO 150117P00100000 P 01/17/15 100.0 21.30 23.50
FDO 150117P00105000 P 01/17/15 105.0 26.20 28.50
FDO 150417C00060000 C 04/17/15 60.0 15.70 19.80
FDO 150417C00065000 C 04/17/15 65.0 10.80 14.80
FDO 150417C00067500 C 04/17/15 67.5 8.00 12.40
FDO 150417C00070000 C 04/17/15 70.0 7.60 9.90
FDO 150417C00072500 C 04/17/15 72.5 3.70 7.50
FDO 150417C00075000 C 04/17/15 75.0 2.80 4.50
FDO 150417C00077500 C 04/17/15 77.5 0.00 2.50
FDO 150417C00080000 C 04/17/15 80.0 0.00 1.50
FDO 150417C00082500 C 04/17/15 82.5 0.00 2.45
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 0.00 0.10
FDO 150417P00065000 P 04/17/15 65.0 0.00 0.20
FDO 150417P00067500 P 04/17/15 67.5 0.00 0.30
FDO 150417P00070000 P 04/17/15 70.0 0.10 0.45
FDO 150417P00072500 P 04/17/15 72.5 0.20 1.00
FDO 150417P00075000 P 04/17/15 75.0 0.75 3.60
FDO 150417P00077500 P 04/17/15 77.5 1.00 4.10
FDO 150417P00080000 P 04/17/15 80.0 1.70 4.70
FDO 150417P00082500 P 04/17/15 82.5 3.60 7.20
FDO 150417P00085000 P 04/17/15 85.0 6.00 9.70
FDO 150417P00090000 P 04/17/15 90.0 11.00 14.90
FDO 150417P00095000 P 04/17/15 95.0 16.00 19.70
FDO 160115C00030000 C 01/15/16 30.0 45.10 49.90
FDO 160115C00032500 C 01/15/16 32.5 43.00 47.40
FDO 160115C00035000 C 01/15/16 35.0 40.10 44.90
FDO 160115C00037500 C 01/15/16 37.5 38.00 42.40
FDO 160115C00040000 C 01/15/16 40.0 35.10 39.90
FDO 160115C00042500 C 01/15/16 42.5 33.00 37.40
FDO 160115C00045000 C 01/15/16 45.0 30.30 34.80
FDO 160115C00047500 C 01/15/16 47.5 28.00 32.40
FDO 160115C00050000 C 01/15/16 50.0 25.30 29.80
FDO 160115C00052500 C 01/15/16 52.5 23.00 27.50
FDO 160115C00055000 C 01/15/16 55.0 20.30 24.80
FDO 160115C00057500 C 01/15/16 57.5 18.00 22.50
FDO 160115C00060000 C 01/15/16 60.0 15.30 19.80
FDO 160115C00062500 C 01/15/16 62.5 13.00 17.40
FDO 160115C00065000 C 01/15/16 65.0 10.50 14.80
FDO 160115C00067500 C 01/15/16 67.5 8.10 12.40
FDO 160115C00070000 C 01/15/16 70.0 7.60 10.00
FDO 160115C00072500 C 01/15/16 72.5 3.60 7.60
FDO 160115C00075000 C 01/15/16 75.0 1.60 5.80
FDO 160115C00077500 C 01/15/16 77.5 0.00 4.60
FDO 160115C00080000 C 01/15/16 80.0 0.00 4.80
FDO 160115C00082500 C 01/15/16 82.5 0.00 4.80
FDO 160115C00085000 C 01/15/16 85.0 0.15 0.35
FDO 160115C00090000 C 01/15/16 90.0 0.00 0.10
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 0.05
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 0.10
FDO 160115P00050000 P 01/15/16 50.0 0.00 0.10
FDO 160115P00052500 P 01/15/16 52.5 0.00 0.10
FDO 160115P00055000 P 01/15/16 55.0 0.00 4.80
FDO 160115P00057500 P 01/15/16 57.5 0.00 4.80
FDO 160115P00060000 P 01/15/16 60.0 0.00 0.40
FDO 160115P00062500 P 01/15/16 62.5 0.00 0.35
FDO 160115P00065000 P 01/15/16 65.0 0.00 0.45
FDO 160115P00067500 P 01/15/16 67.5 0.00 4.80
FDO 160115P00070000 P 01/15/16 70.0 0.00 4.80
FDO 160115P00072500 P 01/15/16 72.5 0.00 4.80
FDO 160115P00075000 P 01/15/16 75.0 0.80 4.00
FDO 160115P00077500 P 01/15/16 77.5 0.40 4.90
FDO 160115P00080000 P 01/15/16 80.0 1.50 5.90
FDO 160115P00082500 P 01/15/16 82.5 3.70 7.80
FDO 160115P00085000 P 01/15/16 85.0 5.90 10.10
FDO 160115P00090000 P 01/15/16 90.0 10.50 15.00
FDO 160115P00095000 P 01/15/16 95.0 15.50 20.00
FDO 160115P00100000 P 01/15/16 100.0 20.50 24.90
FDO 170120C00045000 C 01/20/17 45.0 31.10 34.80
FDO 170120C00050000 C 01/20/17 50.0 26.00 30.00
FDO 170120C00055000 C 01/20/17 55.0 21.20 25.00
FDO 170120C00060000 C 01/20/17 60.0 16.30 20.00
FDO 170120C00065000 C 01/20/17 65.0 11.50 15.00
FDO 170120C00070000 C 01/20/17 70.0 6.90 10.20
FDO 170120C00072500 C 01/20/17 72.5 4.70 8.00
FDO 170120C00075000 C 01/20/17 75.0 3.00 6.00
FDO 170120C00077500 C 01/20/17 77.5 1.10 4.90
FDO 170120C00080000 C 01/20/17 80.0 0.00 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 4.90
FDO 170120C00110000 C 01/20/17 110.0 0.00 4.90
FDO 170120C00115000 C 01/20/17 115.0 0.00 4.90
FDO 170120P00045000 P 01/20/17 45.0 0.00 4.90
FDO 170120P00050000 P 01/20/17 50.0 0.00 4.90
FDO 170120P00055000 P 01/20/17 55.0 0.00 4.90
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 0.70 4.90
FDO 170120P00080000 P 01/20/17 80.0 1.90 6.00
FDO 170120P00082500 P 01/20/17 82.5 3.50 7.90
FDO 170120P00085000 P 01/20/17 85.0 5.90 10.40
FDO 170120P00087500 P 01/20/17 87.5 8.10 12.50
FDO 170120P00090000 P 01/20/17 90.0 10.50 15.00
FDO 170120P00095000 P 01/20/17 95.0 15.50 20.00
FDO 170120P00100000 P 01/20/17 100.0 20.30 25.00
FDO 170120P00105000 P 01/20/17 105.0 25.30 30.00
FDO 170120P00110000 P 01/20/17 110.0 30.30 35.00
FDO 170120P00115000 P 01/20/17 115.0 35.30 39.80

OPRA data is delayed 15 minutes.