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 (2015-05-01)Premium Content

Family Dollar Stores Inc (FDO)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDO 150702C00067500 C 07/02/15 67.5 9.30 13.80
FDO 150702C00069000 C 07/02/15 69.0 7.80 12.40
FDO 150702C00070000 C 07/02/15 70.0 6.80 11.40
FDO 150702C00071000 C 07/02/15 71.0 6.10 10.40
FDO 150702C00071500 C 07/02/15 71.5 5.50 9.80
FDO 150702C00072000 C 07/02/15 72.0 5.00 9.30
FDO 150702C00072500 C 07/02/15 72.5 4.60 8.90
FDO 150702C00073000 C 07/02/15 73.0 4.10 8.40
FDO 150702C00073500 C 07/02/15 73.5 3.60 7.80
FDO 150702C00074000 C 07/02/15 74.0 3.00 7.40
FDO 150702C00074500 C 07/02/15 74.5 2.50 6.90
FDO 150702C00075000 C 07/02/15 75.0 2.00 6.30
FDO 150702C00075500 C 07/02/15 75.5 1.60 5.80
FDO 150702C00076000 C 07/02/15 76.0 1.00 5.40
FDO 150702C00076500 C 07/02/15 76.5 0.60 5.00
FDO 150702C00077000 C 07/02/15 77.0 0.10 4.90
FDO 150702C00077500 C 07/02/15 77.5 0.00 4.80
FDO 150702C00078000 C 07/02/15 78.0 0.00 4.80
FDO 150702C00078500 C 07/02/15 78.5 0.00 4.80
FDO 150702C00079000 C 07/02/15 79.0 0.00 4.70
FDO 150702C00079500 C 07/02/15 79.5 0.00 4.70
FDO 150702C00080000 C 07/02/15 80.0 0.00 4.70
FDO 150702C00080500 C 07/02/15 80.5 0.00 4.70
FDO 150702C00081000 C 07/02/15 81.0 0.00 4.70
FDO 150702C00081500 C 07/02/15 81.5 0.00 4.70
FDO 150702C00082000 C 07/02/15 82.0 0.00 4.70
FDO 150702C00082500 C 07/02/15 82.5 0.00 4.70
FDO 150702C00083000 C 07/02/15 83.0 0.00 4.70
FDO 150702C00083500 C 07/02/15 83.5 0.00 4.70
FDO 150702C00084000 C 07/02/15 84.0 0.00 4.70
FDO 150702C00084500 C 07/02/15 84.5 0.00 4.70
FDO 150702C00085000 C 07/02/15 85.0 0.00 4.70
FDO 150702C00085500 C 07/02/15 85.5 0.00 4.70
FDO 150702C00086000 C 07/02/15 86.0 0.00 4.70
FDO 150702C00086500 C 07/02/15 86.5 0.00 4.80
FDO 150702C00087000 C 07/02/15 87.0 0.00 4.70
FDO 150702C00088000 C 07/02/15 88.0 0.00 4.70
FDO 150702C00089000 C 07/02/15 89.0 0.00 4.70
FDO 150702C00090000 C 07/02/15 90.0 0.00 4.70
FDO 150702C00091000 C 07/02/15 91.0 0.00 4.70
FDO 150702P00067500 P 07/02/15 67.5 0.00 4.80
FDO 150702P00069000 P 07/02/15 69.0 0.00 4.70
FDO 150702P00070000 P 07/02/15 70.0 0.00 4.70
FDO 150702P00071000 P 07/02/15 71.0 0.00 4.70
FDO 150702P00071500 P 07/02/15 71.5 0.00 4.70
FDO 150702P00072000 P 07/02/15 72.0 0.00 4.70
FDO 150702P00072500 P 07/02/15 72.5 0.00 4.70
FDO 150702P00073000 P 07/02/15 73.0 0.00 4.70
FDO 150702P00073500 P 07/02/15 73.5 0.00 4.70
FDO 150702P00074000 P 07/02/15 74.0 0.00 4.70
FDO 150702P00074500 P 07/02/15 74.5 0.00 4.70
FDO 150702P00075000 P 07/02/15 75.0 0.00 4.80
FDO 150702P00075500 P 07/02/15 75.5 0.00 4.70
FDO 150702P00076000 P 07/02/15 76.0 0.00 4.70
FDO 150702P00076500 P 07/02/15 76.5 0.00 4.70
FDO 150702P00077000 P 07/02/15 77.0 0.00 4.70
FDO 150702P00077500 P 07/02/15 77.5 0.00 4.70
FDO 150702P00078000 P 07/02/15 78.0 0.00 4.70
FDO 150702P00078500 P 07/02/15 78.5 0.00 4.70
FDO 150702P00079000 P 07/02/15 79.0 0.00 4.70
FDO 150702P00079500 P 07/02/15 79.5 0.00 4.70
FDO 150702P00080000 P 07/02/15 80.0 0.00 4.70
FDO 150702P00080500 P 07/02/15 80.5 0.00 4.80
FDO 150702P00081000 P 07/02/15 81.0 0.00 4.80
FDO 150702P00081500 P 07/02/15 81.5 0.10 4.70
FDO 150702P00082000 P 07/02/15 82.0 0.70 4.90
FDO 150702P00082500 P 07/02/15 82.5 1.10 5.40
FDO 150702P00083000 P 07/02/15 83.0 1.70 6.00
FDO 150702P00083500 P 07/02/15 83.5 2.10 6.40
FDO 150702P00084000 P 07/02/15 84.0 2.70 7.00
FDO 150702P00084500 P 07/02/15 84.5 3.10 7.40
FDO 150702P00085000 P 07/02/15 85.0 3.60 7.80
FDO 150702P00085500 P 07/02/15 85.5 4.10 8.50
FDO 150702P00086000 P 07/02/15 86.0 4.60 9.00
FDO 150702P00086500 P 07/02/15 86.5 5.10 9.50
FDO 150702P00087000 P 07/02/15 87.0 5.70 10.00
FDO 150702P00088000 P 07/02/15 88.0 6.60 11.00
FDO 150702P00089000 P 07/02/15 89.0 7.60 12.00
FDO 150702P00090000 P 07/02/15 90.0 8.70 13.30
FDO 150702P00091000 P 07/02/15 91.0 9.70 14.30
FDO 150710C00069000 C 07/10/15 69.0 8.10 12.40
FDO 150710C00070000 C 07/10/15 70.0 7.10 11.40
FDO 150710C00071000 C 07/10/15 71.0 6.10 10.40
FDO 150710C00071500 C 07/10/15 71.5 5.60 9.90
FDO 150710C00072000 C 07/10/15 72.0 5.10 9.40
FDO 150710C00072500 C 07/10/15 72.5 4.60 8.90
FDO 150710C00073000 C 07/10/15 73.0 4.10 8.40
FDO 150710C00073500 C 07/10/15 73.5 3.60 7.90
FDO 150710C00074000 C 07/10/15 74.0 3.00 7.40
FDO 150710C00074500 C 07/10/15 74.5 2.50 6.90
FDO 150710C00075000 C 07/10/15 75.0 2.00 6.40
FDO 150710C00075500 C 07/10/15 75.5 1.60 5.80
FDO 150710C00076000 C 07/10/15 76.0 1.00 5.30
FDO 150710C00076500 C 07/10/15 76.5 0.60 4.90
FDO 150710C00077000 C 07/10/15 77.0 0.20 4.90
FDO 150710C00077500 C 07/10/15 77.5 0.00 4.80
FDO 150710C00078000 C 07/10/15 78.0 0.00 4.80
FDO 150710C00078500 C 07/10/15 78.5 0.00 4.80
FDO 150710C00079000 C 07/10/15 79.0 0.00 4.80
FDO 150710C00079500 C 07/10/15 79.5 0.00 4.80
FDO 150710C00080000 C 07/10/15 80.0 0.00 4.60
FDO 150710C00080500 C 07/10/15 80.5 0.00 4.70
FDO 150710C00081000 C 07/10/15 81.0 0.00 4.70
FDO 150710C00081500 C 07/10/15 81.5 0.00 4.70
FDO 150710C00082000 C 07/10/15 82.0 0.00 4.70
FDO 150710C00082500 C 07/10/15 82.5 0.00 4.70
FDO 150710C00083000 C 07/10/15 83.0 0.00 4.70
FDO 150710C00083500 C 07/10/15 83.5 0.00 4.70
FDO 150710C00084000 C 07/10/15 84.0 0.00 4.70
FDO 150710C00084500 C 07/10/15 84.5 0.00 4.70
FDO 150710C00085000 C 07/10/15 85.0 0.00 4.70
FDO 150710C00085500 C 07/10/15 85.5 0.00 4.70
FDO 150710C00086000 C 07/10/15 86.0 0.00 4.70
FDO 150710C00087000 C 07/10/15 87.0 0.00 4.70
FDO 150710C00088000 C 07/10/15 88.0 0.00 4.70
FDO 150710C00089000 C 07/10/15 89.0 0.00 4.70
FDO 150710C00090000 C 07/10/15 90.0 0.00 4.70
FDO 150710P00069000 P 07/10/15 69.0 0.00 4.70
FDO 150710P00070000 P 07/10/15 70.0 0.00 4.70
FDO 150710P00071000 P 07/10/15 71.0 0.00 4.70
FDO 150710P00071500 P 07/10/15 71.5 0.00 4.70
FDO 150710P00072000 P 07/10/15 72.0 0.00 4.70
FDO 150710P00072500 P 07/10/15 72.5 0.00 4.70
FDO 150710P00073000 P 07/10/15 73.0 0.00 4.70
FDO 150710P00073500 P 07/10/15 73.5 0.00 4.70
FDO 150710P00074000 P 07/10/15 74.0 0.00 4.70
FDO 150710P00074500 P 07/10/15 74.5 0.00 4.70
FDO 150710P00075000 P 07/10/15 75.0 0.00 4.70
FDO 150710P00075500 P 07/10/15 75.5 0.00 4.70
FDO 150710P00076000 P 07/10/15 76.0 0.00 4.70
FDO 150710P00076500 P 07/10/15 76.5 0.00 4.70
FDO 150710P00077000 P 07/10/15 77.0 0.00 4.70
FDO 150710P00077500 P 07/10/15 77.5 0.00 4.70
FDO 150710P00078000 P 07/10/15 78.0 0.00 4.60
FDO 150710P00078500 P 07/10/15 78.5 0.00 4.70
FDO 150710P00079000 P 07/10/15 79.0 0.00 4.70
FDO 150710P00079500 P 07/10/15 79.5 0.00 4.80
FDO 150710P00080000 P 07/10/15 80.0 0.00 4.80
FDO 150710P00080500 P 07/10/15 80.5 0.00 4.80
FDO 150710P00081000 P 07/10/15 81.0 0.00 4.80
FDO 150710P00081500 P 07/10/15 81.5 0.10 4.80
FDO 150710P00082000 P 07/10/15 82.0 0.80 4.90
FDO 150710P00082500 P 07/10/15 82.5 1.10 5.40
FDO 150710P00083000 P 07/10/15 83.0 1.60 5.80
FDO 150710P00083500 P 07/10/15 83.5 2.30 6.50
FDO 150710P00084000 P 07/10/15 84.0 2.70 7.00
FDO 150710P00084500 P 07/10/15 84.5 3.30 7.50
FDO 150710P00085000 P 07/10/15 85.0 3.70 8.00
FDO 150710P00085500 P 07/10/15 85.5 4.10 8.50
FDO 150710P00086000 P 07/10/15 86.0 4.70 9.00
FDO 150710P00087000 P 07/10/15 87.0 5.70 10.00
FDO 150710P00088000 P 07/10/15 88.0 6.70 11.00
FDO 150710P00089000 P 07/10/15 89.0 7.70 12.00
FDO 150710P00090000 P 07/10/15 90.0 8.60 13.00
FDO 150717C00060000 C 07/17/15 60.0 17.30 21.40
FDO 150717C00065000 C 07/17/15 65.0 12.30 16.40
FDO 150717C00069000 C 07/17/15 69.0 8.30 12.40
FDO 150717C00070000 C 07/17/15 70.0 7.30 11.40
FDO 150717C00071000 C 07/17/15 71.0 6.30 10.40
FDO 150717C00071500 C 07/17/15 71.5 5.80 9.90
FDO 150717C00072000 C 07/17/15 72.0 5.30 9.40
FDO 150717C00072500 C 07/17/15 72.5 4.80 8.90
FDO 150717C00073000 C 07/17/15 73.0 4.30 8.40
FDO 150717C00073500 C 07/17/15 73.5 3.80 7.90
FDO 150717C00074000 C 07/17/15 74.0 3.20 7.40
FDO 150717C00074500 C 07/17/15 74.5 2.70 6.90
FDO 150717C00075000 C 07/17/15 75.0 2.40 6.40
FDO 150717C00075500 C 07/17/15 75.5 1.90 6.00
FDO 150717C00076000 C 07/17/15 76.0 1.40 5.40
FDO 150717C00076500 C 07/17/15 76.5 0.90 5.00
FDO 150717C00077000 C 07/17/15 77.0 0.30 4.90
FDO 150717C00077500 C 07/17/15 77.5 0.00 4.80
FDO 150717C00078000 C 07/17/15 78.0 0.00 4.80
FDO 150717C00078500 C 07/17/15 78.5 0.00 4.80
FDO 150717C00079000 C 07/17/15 79.0 0.00 4.80
FDO 150717C00079500 C 07/17/15 79.5 0.00 4.70
FDO 150717C00080000 C 07/17/15 80.0 0.00 4.70
FDO 150717C00080500 C 07/17/15 80.5 0.00 4.70
FDO 150717C00081000 C 07/17/15 81.0 0.00 4.70
FDO 150717C00081500 C 07/17/15 81.5 0.00 2.90
FDO 150717C00082000 C 07/17/15 82.0 0.00 4.70
FDO 150717C00082500 C 07/17/15 82.5 0.00 0.10
FDO 150717C00083000 C 07/17/15 83.0 0.00 4.70
FDO 150717C00083500 C 07/17/15 83.5 0.00 4.70
FDO 150717C00084000 C 07/17/15 84.0 0.00 4.70
FDO 150717C00084500 C 07/17/15 84.5 0.00 4.70
FDO 150717C00085000 C 07/17/15 85.0 0.00 0.10
FDO 150717C00085500 C 07/17/15 85.5 0.00 4.70
FDO 150717C00086000 C 07/17/15 86.0 0.00 4.70
FDO 150717C00086500 C 07/17/15 86.5 0.00 4.70
FDO 150717C00087000 C 07/17/15 87.0 0.00 4.70
FDO 150717C00087500 C 07/17/15 87.5 0.00 4.70
FDO 150717C00090000 C 07/17/15 90.0 0.00 4.70
FDO 150717C00095000 C 07/17/15 95.0 0.00 4.70
FDO 150717P00060000 P 07/17/15 60.0 0.00 4.70
FDO 150717P00065000 P 07/17/15 65.0 0.00 4.70
FDO 150717P00069000 P 07/17/15 69.0 0.00 4.70
FDO 150717P00070000 P 07/17/15 70.0 0.00 0.25
FDO 150717P00071000 P 07/17/15 71.0 0.00 4.70
FDO 150717P00071500 P 07/17/15 71.5 0.00 4.70
FDO 150717P00072000 P 07/17/15 72.0 0.00 4.70
FDO 150717P00072500 P 07/17/15 72.5 0.05 0.15
FDO 150717P00073000 P 07/17/15 73.0 0.00 4.70
FDO 150717P00073500 P 07/17/15 73.5 0.00 4.70
FDO 150717P00074000 P 07/17/15 74.0 0.00 4.70
FDO 150717P00074500 P 07/17/15 74.5 0.00 4.70
FDO 150717P00075000 P 07/17/15 75.0 0.05 0.15
FDO 150717P00075500 P 07/17/15 75.5 0.00 4.70
FDO 150717P00076000 P 07/17/15 76.0 0.00 4.70
FDO 150717P00076500 P 07/17/15 76.5 0.00 4.70
FDO 150717P00077000 P 07/17/15 77.0 0.00 4.70
FDO 150717P00077500 P 07/17/15 77.5 0.10 4.70
FDO 150717P00078000 P 07/17/15 78.0 0.00 4.70
FDO 150717P00078500 P 07/17/15 78.5 0.00 4.70
FDO 150717P00079000 P 07/17/15 79.0 0.00 4.70
FDO 150717P00079500 P 07/17/15 79.5 0.00 4.70
FDO 150717P00080000 P 07/17/15 80.0 0.50 4.80
FDO 150717P00080500 P 07/17/15 80.5 0.00 4.80
FDO 150717P00081000 P 07/17/15 81.0 0.00 4.80
FDO 150717P00081500 P 07/17/15 81.5 0.10 4.80
FDO 150717P00082000 P 07/17/15 82.0 0.60 4.90
FDO 150717P00082500 P 07/17/15 82.5 1.10 5.40
FDO 150717P00083000 P 07/17/15 83.0 1.60 5.80
FDO 150717P00083500 P 07/17/15 83.5 2.10 6.40
FDO 150717P00084000 P 07/17/15 84.0 2.60 6.80
FDO 150717P00084500 P 07/17/15 84.5 3.10 7.40
FDO 150717P00085000 P 07/17/15 85.0 3.70 7.80
FDO 150717P00085500 P 07/17/15 85.5 4.20 8.30
FDO 150717P00086000 P 07/17/15 86.0 4.70 8.80
FDO 150717P00086500 P 07/17/15 86.5 5.20 9.30
FDO 150717P00087000 P 07/17/15 87.0 5.70 9.80
FDO 150717P00087500 P 07/17/15 87.5 6.20 10.30
FDO 150717P00090000 P 07/17/15 90.0 8.70 12.80
FDO 150717P00095000 P 07/17/15 95.0 13.70 17.80
FDO 150724C00069000 C 07/24/15 69.0 8.10 12.30
FDO 150724C00070000 C 07/24/15 70.0 7.10 11.30
FDO 150724C00071000 C 07/24/15 71.0 6.10 10.40
FDO 150724C00071500 C 07/24/15 71.5 5.60 9.80
FDO 150724C00072000 C 07/24/15 72.0 5.10 9.40
FDO 150724C00072500 C 07/24/15 72.5 4.60 8.90
FDO 150724C00073000 C 07/24/15 73.0 4.10 8.30
FDO 150724C00073500 C 07/24/15 73.5 3.60 7.80
FDO 150724C00074000 C 07/24/15 74.0 3.00 7.40
FDO 150724C00074500 C 07/24/15 74.5 2.50 6.90
FDO 150724C00075000 C 07/24/15 75.0 2.10 6.40
FDO 150724C00075500 C 07/24/15 75.5 1.60 6.00
FDO 150724C00076000 C 07/24/15 76.0 1.20 5.40
FDO 150724C00076500 C 07/24/15 76.5 0.70 5.00
FDO 150724C00077000 C 07/24/15 77.0 0.20 4.90
FDO 150724C00077500 C 07/24/15 77.5 0.00 4.80
FDO 150724C00078000 C 07/24/15 78.0 0.00 4.80
FDO 150724C00078500 C 07/24/15 78.5 0.00 4.80
FDO 150724C00079000 C 07/24/15 79.0 0.00 4.70
FDO 150724C00079500 C 07/24/15 79.5 0.00 4.80
FDO 150724C00080000 C 07/24/15 80.0 0.00 4.70
FDO 150724C00080500 C 07/24/15 80.5 0.00 4.70
FDO 150724C00081000 C 07/24/15 81.0 0.00 4.70
FDO 150724C00081500 C 07/24/15 81.5 0.00 4.70
FDO 150724C00082000 C 07/24/15 82.0 0.00 4.70
FDO 150724C00082500 C 07/24/15 82.5 0.00 4.70
FDO 150724C00083000 C 07/24/15 83.0 0.00 4.70
FDO 150724C00083500 C 07/24/15 83.5 0.00 4.70
FDO 150724C00084000 C 07/24/15 84.0 0.00 4.70
FDO 150724C00084500 C 07/24/15 84.5 0.00 4.70
FDO 150724C00085000 C 07/24/15 85.0 0.00 4.70
FDO 150724C00085500 C 07/24/15 85.5 0.00 4.70
FDO 150724C00086000 C 07/24/15 86.0 0.00 4.70
FDO 150724C00087000 C 07/24/15 87.0 0.00 4.70
FDO 150724C00088000 C 07/24/15 88.0 0.00 4.80
FDO 150724C00089000 C 07/24/15 89.0 0.00 4.70
FDO 150724C00090000 C 07/24/15 90.0 0.00 4.80
FDO 150724P00069000 P 07/24/15 69.0 0.00 4.70
FDO 150724P00070000 P 07/24/15 70.0 0.00 4.70
FDO 150724P00071000 P 07/24/15 71.0 0.00 4.70
FDO 150724P00071500 P 07/24/15 71.5 0.00 4.70
FDO 150724P00072000 P 07/24/15 72.0 0.00 4.70
FDO 150724P00072500 P 07/24/15 72.5 0.00 4.70
FDO 150724P00073000 P 07/24/15 73.0 0.00 4.70
FDO 150724P00073500 P 07/24/15 73.5 0.00 4.70
FDO 150724P00074000 P 07/24/15 74.0 0.00 4.70
FDO 150724P00074500 P 07/24/15 74.5 0.00 4.70
FDO 150724P00075000 P 07/24/15 75.0 0.00 4.70
FDO 150724P00075500 P 07/24/15 75.5 0.00 4.70
FDO 150724P00076000 P 07/24/15 76.0 0.00 4.70
FDO 150724P00076500 P 07/24/15 76.5 0.00 4.70
FDO 150724P00077000 P 07/24/15 77.0 0.00 4.70
FDO 150724P00077500 P 07/24/15 77.5 0.00 4.70
FDO 150724P00078000 P 07/24/15 78.0 0.00 4.70
FDO 150724P00078500 P 07/24/15 78.5 0.00 4.70
FDO 150724P00079000 P 07/24/15 79.0 0.00 4.70
FDO 150724P00079500 P 07/24/15 79.5 0.00 4.80
FDO 150724P00080000 P 07/24/15 80.0 0.00 4.80
FDO 150724P00080500 P 07/24/15 80.5 0.00 4.80
FDO 150724P00081000 P 07/24/15 81.0 0.00 4.80
FDO 150724P00081500 P 07/24/15 81.5 0.10 4.80
FDO 150724P00082000 P 07/24/15 82.0 0.50 4.90
FDO 150724P00082500 P 07/24/15 82.5 1.10 5.40
FDO 150724P00083000 P 07/24/15 83.0 1.60 5.80
FDO 150724P00083500 P 07/24/15 83.5 2.10 6.40
FDO 150724P00084000 P 07/24/15 84.0 2.70 7.00
FDO 150724P00084500 P 07/24/15 84.5 3.20 7.50
FDO 150724P00085000 P 07/24/15 85.0 3.70 8.00
FDO 150724P00085500 P 07/24/15 85.5 4.20 8.40
FDO 150724P00086000 P 07/24/15 86.0 4.70 9.00
FDO 150724P00087000 P 07/24/15 87.0 5.70 10.00
FDO 150724P00088000 P 07/24/15 88.0 6.70 11.00
FDO 150724P00089000 P 07/24/15 89.0 7.70 12.00
FDO 150724P00090000 P 07/24/15 90.0 8.70 13.30
FDO 150731C00069000 C 07/31/15 69.0 8.10 12.40
FDO 150731C00070000 C 07/31/15 70.0 7.10 11.40
FDO 150731C00071000 C 07/31/15 71.0 6.10 10.40
FDO 150731C00071500 C 07/31/15 71.5 5.60 9.90
FDO 150731C00072000 C 07/31/15 72.0 5.10 9.40
FDO 150731C00072500 C 07/31/15 72.5 4.60 9.00
FDO 150731C00073000 C 07/31/15 73.0 4.10 8.40
FDO 150731C00073500 C 07/31/15 73.5 3.60 8.00
FDO 150731C00074000 C 07/31/15 74.0 3.10 7.40
FDO 150731C00074500 C 07/31/15 74.5 2.60 6.90
FDO 150731C00075000 C 07/31/15 75.0 2.10 6.40
FDO 150731C00075500 C 07/31/15 75.5 1.80 6.00
FDO 150731C00076000 C 07/31/15 76.0 1.40 5.40
FDO 150731C00076500 C 07/31/15 76.5 0.90 5.00
FDO 150731C00077000 C 07/31/15 77.0 0.40 4.90
FDO 150731C00077500 C 07/31/15 77.5 0.00 4.80
FDO 150731C00078000 C 07/31/15 78.0 0.00 4.80
FDO 150731C00078500 C 07/31/15 78.5 0.00 4.80
FDO 150731C00079000 C 07/31/15 79.0 0.00 4.80
FDO 150731C00079500 C 07/31/15 79.5 0.00 4.80
FDO 150731C00080000 C 07/31/15 80.0 0.00 4.80
FDO 150731C00080500 C 07/31/15 80.5 0.00 4.80
FDO 150731C00081000 C 07/31/15 81.0 0.00 4.80
FDO 150731C00081500 C 07/31/15 81.5 0.00 4.70
FDO 150731C00082000 C 07/31/15 82.0 0.00 4.70
FDO 150731C00082500 C 07/31/15 82.5 0.00 4.80
FDO 150731C00083000 C 07/31/15 83.0 0.00 4.70
FDO 150731C00083500 C 07/31/15 83.5 0.00 4.70
FDO 150731C00084000 C 07/31/15 84.0 0.00 4.70
FDO 150731C00084500 C 07/31/15 84.5 0.00 4.80
FDO 150731C00085000 C 07/31/15 85.0 0.00 4.70
FDO 150731C00085500 C 07/31/15 85.5 0.00 4.80
FDO 150731C00086000 C 07/31/15 86.0 0.00 4.70
FDO 150731C00087000 C 07/31/15 87.0 0.00 4.80
FDO 150731C00088000 C 07/31/15 88.0 0.00 4.70
FDO 150731C00089000 C 07/31/15 89.0 0.00 4.70
FDO 150731C00090000 C 07/31/15 90.0 0.00 4.70
FDO 150731P00069000 P 07/31/15 69.0 0.00 4.70
FDO 150731P00070000 P 07/31/15 70.0 0.00 4.70
FDO 150731P00071000 P 07/31/15 71.0 0.00 4.70
FDO 150731P00071500 P 07/31/15 71.5 0.00 4.80
FDO 150731P00072000 P 07/31/15 72.0 0.00 4.80
FDO 150731P00072500 P 07/31/15 72.5 0.00 4.70
FDO 150731P00073000 P 07/31/15 73.0 0.00 4.80
FDO 150731P00073500 P 07/31/15 73.5 0.00 4.80
FDO 150731P00074000 P 07/31/15 74.0 0.00 4.80
FDO 150731P00074500 P 07/31/15 74.5 0.00 4.70
FDO 150731P00075000 P 07/31/15 75.0 0.00 4.70
FDO 150731P00075500 P 07/31/15 75.5 0.00 4.70
FDO 150731P00076000 P 07/31/15 76.0 0.00 4.80
FDO 150731P00076500 P 07/31/15 76.5 0.00 4.80
FDO 150731P00077000 P 07/31/15 77.0 0.00 4.80
FDO 150731P00077500 P 07/31/15 77.5 0.00 4.70
FDO 150731P00078000 P 07/31/15 78.0 0.10 4.80
FDO 150731P00078500 P 07/31/15 78.5 0.00 4.70
FDO 150731P00079000 P 07/31/15 79.0 0.10 4.90
FDO 150731P00079500 P 07/31/15 79.5 0.10 4.80
FDO 150731P00080000 P 07/31/15 80.0 0.00 4.80
FDO 150731P00080500 P 07/31/15 80.5 0.00 4.80
FDO 150731P00081000 P 07/31/15 81.0 0.00 4.80
FDO 150731P00081500 P 07/31/15 81.5 0.20 4.80
FDO 150731P00082000 P 07/31/15 82.0 0.60 4.90
FDO 150731P00082500 P 07/31/15 82.5 1.10 5.40
FDO 150731P00083000 P 07/31/15 83.0 1.70 6.00
FDO 150731P00083500 P 07/31/15 83.5 2.10 6.30
FDO 150731P00084000 P 07/31/15 84.0 2.60 6.80
FDO 150731P00084500 P 07/31/15 84.5 3.10 7.30
FDO 150731P00085000 P 07/31/15 85.0 3.60 7.80
FDO 150731P00085500 P 07/31/15 85.5 4.30 8.50
FDO 150731P00086000 P 07/31/15 86.0 4.80 9.00
FDO 150731P00087000 P 07/31/15 87.0 5.70 10.00
FDO 150731P00088000 P 07/31/15 88.0 6.70 11.00
FDO 150731P00089000 P 07/31/15 89.0 7.70 12.10
FDO 150731P00090000 P 07/31/15 90.0 8.60 13.00
FDO 150807C00070000 C 08/07/15 70.0 7.10 11.40
FDO 150807C00071000 C 08/07/15 71.0 6.10 10.40
FDO 150807C00072000 C 08/07/15 72.0 5.10 9.40
FDO 150807C00072500 C 08/07/15 72.5 4.60 9.00
FDO 150807C00073000 C 08/07/15 73.0 4.10 8.40
FDO 150807C00073500 C 08/07/15 73.5 3.60 8.00
FDO 150807C00074000 C 08/07/15 74.0 3.10 7.40
FDO 150807C00074500 C 08/07/15 74.5 2.60 7.00
FDO 150807C00075000 C 08/07/15 75.0 2.20 6.40
FDO 150807C00075500 C 08/07/15 75.5 1.60 6.00
FDO 150807C00076000 C 08/07/15 76.0 1.40 5.40
FDO 150807C00076500 C 08/07/15 76.5 0.90 5.00
FDO 150807C00077000 C 08/07/15 77.0 0.30 4.90
FDO 150807C00077500 C 08/07/15 77.5 0.00 4.80
FDO 150807C00078000 C 08/07/15 78.0 0.00 4.80
FDO 150807C00078500 C 08/07/15 78.5 0.00 4.80
FDO 150807C00079000 C 08/07/15 79.0 0.00 4.80
FDO 150807C00079500 C 08/07/15 79.5 0.00 4.80
FDO 150807C00080000 C 08/07/15 80.0 0.00 4.80
FDO 150807C00080500 C 08/07/15 80.5 0.00 4.80
FDO 150807C00081000 C 08/07/15 81.0 0.00 4.70
FDO 150807C00081500 C 08/07/15 81.5 0.00 4.80
FDO 150807C00082000 C 08/07/15 82.0 0.00 4.70
FDO 150807C00082500 C 08/07/15 82.5 0.00 4.80
FDO 150807C00083000 C 08/07/15 83.0 0.00 4.70
FDO 150807C00083500 C 08/07/15 83.5 0.00 4.80
FDO 150807C00084000 C 08/07/15 84.0 0.00 4.70
FDO 150807C00084500 C 08/07/15 84.5 0.00 4.80
FDO 150807C00085000 C 08/07/15 85.0 0.00 4.70
FDO 150807C00085500 C 08/07/15 85.5 0.00 4.70
FDO 150807C00086000 C 08/07/15 86.0 0.00 4.70
FDO 150807C00086500 C 08/07/15 86.5 0.00 4.80
FDO 150807C00087000 C 08/07/15 87.0 0.00 4.80
FDO 150807C00088000 C 08/07/15 88.0 0.00 4.80
FDO 150807C00089000 C 08/07/15 89.0 0.00 4.70
FDO 150807C00090000 C 08/07/15 90.0 0.00 4.80
FDO 150807P00070000 P 08/07/15 70.0 0.00 4.80
FDO 150807P00071000 P 08/07/15 71.0 0.00 4.80
FDO 150807P00072000 P 08/07/15 72.0 0.00 4.70
FDO 150807P00072500 P 08/07/15 72.5 0.00 4.70
FDO 150807P00073000 P 08/07/15 73.0 0.00 4.80
FDO 150807P00073500 P 08/07/15 73.5 0.00 4.70
FDO 150807P00074000 P 08/07/15 74.0 0.00 4.70
FDO 150807P00074500 P 08/07/15 74.5 0.00 4.70
FDO 150807P00075000 P 08/07/15 75.0 0.00 2.40
FDO 150807P00075500 P 08/07/15 75.5 0.00 4.80
FDO 150807P00076000 P 08/07/15 76.0 0.00 4.80
FDO 150807P00076500 P 08/07/15 76.5 0.00 4.80
FDO 150807P00077000 P 08/07/15 77.0 0.00 4.80
FDO 150807P00077500 P 08/07/15 77.5 0.00 4.80
FDO 150807P00078000 P 08/07/15 78.0 0.00 4.80
FDO 150807P00078500 P 08/07/15 78.5 0.00 4.80
FDO 150807P00079000 P 08/07/15 79.0 0.00 4.70
FDO 150807P00079500 P 08/07/15 79.5 0.05 4.80
FDO 150807P00080000 P 08/07/15 80.0 0.00 4.80
FDO 150807P00080500 P 08/07/15 80.5 0.00 4.80
FDO 150807P00081000 P 08/07/15 81.0 0.00 4.80
FDO 150807P00081500 P 08/07/15 81.5 0.10 4.80
FDO 150807P00082000 P 08/07/15 82.0 0.70 5.20
FDO 150807P00082500 P 08/07/15 82.5 1.30 5.70
FDO 150807P00083000 P 08/07/15 83.0 1.70 6.00
FDO 150807P00083500 P 08/07/15 83.5 2.20 6.50
FDO 150807P00084000 P 08/07/15 84.0 2.70 7.00
FDO 150807P00084500 P 08/07/15 84.5 3.20 7.50
FDO 150807P00085000 P 08/07/15 85.0 3.70 8.20
FDO 150807P00085500 P 08/07/15 85.5 4.20 8.60
FDO 150807P00086000 P 08/07/15 86.0 4.70 9.20
FDO 150807P00086500 P 08/07/15 86.5 5.10 9.50
FDO 150807P00087000 P 08/07/15 87.0 5.70 10.20
FDO 150807P00088000 P 08/07/15 88.0 6.60 11.00
FDO 150807P00089000 P 08/07/15 89.0 7.70 12.00
FDO 150807P00090000 P 08/07/15 90.0 8.70 13.00
FDO 150821C00060000 C 08/21/15 60.0 17.30 21.40
FDO 150821C00065000 C 08/21/15 65.0 12.30 16.40
FDO 150821C00070000 C 08/21/15 70.0 7.40 11.30
FDO 150821C00072500 C 08/21/15 72.5 7.00 8.80
FDO 150821C00075000 C 08/21/15 75.0 2.40 6.40
FDO 150821C00077500 C 08/21/15 77.5 0.10 4.80
FDO 150821C00080000 C 08/21/15 80.0 0.00 4.70
FDO 150821C00082500 C 08/21/15 82.5 0.00 4.70
FDO 150821C00085000 C 08/21/15 85.0 0.00 4.70
FDO 150821C00087500 C 08/21/15 87.5 0.00 4.70
FDO 150821C00090000 C 08/21/15 90.0 0.00 4.70
FDO 150821C00095000 C 08/21/15 95.0 0.00 4.70
FDO 150821C00100000 C 08/21/15 100.0 0.00 4.70
FDO 150821C00105000 C 08/21/15 105.0 0.00 4.70
FDO 150821C00110000 C 08/21/15 110.0 0.00 4.70
FDO 150821C00115000 C 08/21/15 115.0 0.00 4.70
FDO 150821P00060000 P 08/21/15 60.0 0.00 0.05
FDO 150821P00065000 P 08/21/15 65.0 0.00 4.70
FDO 150821P00070000 P 08/21/15 70.0 0.00 4.70
FDO 150821P00072500 P 08/21/15 72.5 0.00 4.70
FDO 150821P00075000 P 08/21/15 75.0 0.00 1.60
FDO 150821P00077500 P 08/21/15 77.5 0.00 4.70
FDO 150821P00080000 P 08/21/15 80.0 0.00 4.80
FDO 150821P00082500 P 08/21/15 82.5 1.10 5.30
FDO 150821P00085000 P 08/21/15 85.0 3.60 7.80
FDO 150821P00087500 P 08/21/15 87.5 6.10 10.30
FDO 150821P00090000 P 08/21/15 90.0 8.70 12.80
FDO 150821P00095000 P 08/21/15 95.0 13.60 17.80
FDO 150821P00100000 P 08/21/15 100.0 18.70 22.80
FDO 150821P00105000 P 08/21/15 105.0 23.70 27.80
FDO 150821P00110000 P 08/21/15 110.0 28.70 32.80
FDO 150821P00115000 P 08/21/15 115.0 33.70 37.80
FDO 151016C00060000 C 10/16/15 60.0 17.20 21.40
FDO 151016C00065000 C 10/16/15 65.0 12.40 16.40
FDO 151016C00070000 C 10/16/15 70.0 7.30 11.40
FDO 151016C00072500 C 10/16/15 72.5 5.00 9.00
FDO 151016C00075000 C 10/16/15 75.0 2.60 6.60
FDO 151016C00077500 C 10/16/15 77.5 0.40 3.40
FDO 151016C00080000 C 10/16/15 80.0 0.00 4.50
FDO 151016C00082500 C 10/16/15 82.5 0.00 2.00
FDO 151016C00085000 C 10/16/15 85.0 0.00 4.70
FDO 151016C00087500 C 10/16/15 87.5 0.00 4.70
FDO 151016C00090000 C 10/16/15 90.0 0.00 4.70
FDO 151016C00095000 C 10/16/15 95.0 0.00 4.70
FDO 151016C00100000 C 10/16/15 100.0 0.00 4.70
FDO 151016C00105000 C 10/16/15 105.0 0.00 4.70
FDO 151016C00110000 C 10/16/15 110.0 0.00 4.70
FDO 151016C00115000 C 10/16/15 115.0 0.00 4.70
FDO 151016P00060000 P 10/16/15 60.0 0.00 0.05
FDO 151016P00065000 P 10/16/15 65.0 0.00 0.80
FDO 151016P00070000 P 10/16/15 70.0 0.00 4.60
FDO 151016P00072500 P 10/16/15 72.5 0.00 0.50
FDO 151016P00075000 P 10/16/15 75.0 0.00 4.50
FDO 151016P00077500 P 10/16/15 77.5 0.00 4.50
FDO 151016P00080000 P 10/16/15 80.0 0.00 4.50
FDO 151016P00082500 P 10/16/15 82.5 1.50 5.50
FDO 151016P00085000 P 10/16/15 85.0 3.90 7.80
FDO 151016P00087500 P 10/16/15 87.5 6.30 10.30
FDO 151016P00090000 P 10/16/15 90.0 8.90 12.80
FDO 151016P00095000 P 10/16/15 95.0 13.90 17.80
FDO 151016P00100000 P 10/16/15 100.0 18.90 22.80
FDO 151016P00105000 P 10/16/15 105.0 23.90 27.80
FDO 151016P00110000 P 10/16/15 110.0 28.90 32.80
FDO 151016P00115000 P 10/16/15 115.0 33.90 37.80
FDO 160115C00030000 C 01/15/16 30.0 47.30 51.40
FDO 160115C00032500 C 01/15/16 32.5 44.80 48.90
FDO 160115C00035000 C 01/15/16 35.0 42.30 46.40
FDO 160115C00037500 C 01/15/16 37.5 39.80 43.90
FDO 160115C00040000 C 01/15/16 40.0 37.30 41.40
FDO 160115C00042500 C 01/15/16 42.5 34.80 39.00
FDO 160115C00045000 C 01/15/16 45.0 32.30 36.40
FDO 160115C00047500 C 01/15/16 47.5 29.80 34.00
FDO 160115C00050000 C 01/15/16 50.0 27.40 31.40
FDO 160115C00052500 C 01/15/16 52.5 24.90 29.00
FDO 160115C00055000 C 01/15/16 55.0 22.40 26.40
FDO 160115C00057500 C 01/15/16 57.5 19.90 24.00
FDO 160115C00060000 C 01/15/16 60.0 17.40 21.40
FDO 160115C00062500 C 01/15/16 62.5 14.90 19.00
FDO 160115C00065000 C 01/15/16 65.0 12.50 16.40
FDO 160115C00067500 C 01/15/16 67.5 10.00 14.00
FDO 160115C00070000 C 01/15/16 70.0 7.60 11.60
FDO 160115C00072500 C 01/15/16 72.5 6.60 9.20
FDO 160115C00075000 C 01/15/16 75.0 2.80 6.90
FDO 160115C00077500 C 01/15/16 77.5 0.70 4.60
FDO 160115C00080000 C 01/15/16 80.0 0.95 1.45
FDO 160115C00082500 C 01/15/16 82.5 0.00 4.50
FDO 160115C00085000 C 01/15/16 85.0 0.00 0.60
FDO 160115C00087500 C 01/15/16 87.5 0.00 4.80
FDO 160115C00090000 C 01/15/16 90.0 0.00 3.00
FDO 160115C00095000 C 01/15/16 95.0 0.00 4.80
FDO 160115C00100000 C 01/15/16 100.0 0.00 4.80
FDO 160115C00105000 C 01/15/16 105.0 0.00 4.80
FDO 160115C00110000 C 01/15/16 110.0 0.00 4.80
FDO 160115C00115000 C 01/15/16 115.0 0.00 4.80
FDO 160115P00030000 P 01/15/16 30.0 0.00 4.80
FDO 160115P00032500 P 01/15/16 32.5 0.00 4.80
FDO 160115P00035000 P 01/15/16 35.0 0.00 4.80
FDO 160115P00037500 P 01/15/16 37.5 0.00 4.80
FDO 160115P00040000 P 01/15/16 40.0 0.00 4.80
FDO 160115P00042500 P 01/15/16 42.5 0.00 4.80
FDO 160115P00045000 P 01/15/16 45.0 0.00 4.80
FDO 160115P00047500 P 01/15/16 47.5 0.00 4.80
FDO 160115P00050000 P 01/15/16 50.0 0.00 4.80
FDO 160115P00052500 P 01/15/16 52.5 0.00 4.80
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 0.05
FDO 160115P00062500 P 01/15/16 62.5 0.00 0.10
FDO 160115P00065000 P 01/15/16 65.0 0.00 0.50
FDO 160115P00067500 P 01/15/16 67.5 0.20 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 0.05 0.75
FDO 160115P00077500 P 01/15/16 77.5 0.00 2.90
FDO 160115P00080000 P 01/15/16 80.0 0.10 3.30
FDO 160115P00082500 P 01/15/16 82.5 1.90 5.50
FDO 160115P00085000 P 01/15/16 85.0 4.10 7.90
FDO 160115P00087500 P 01/15/16 87.5 6.50 10.30
FDO 160115P00090000 P 01/15/16 90.0 8.90 12.80
FDO 160115P00095000 P 01/15/16 95.0 13.90 17.80
FDO 160115P00100000 P 01/15/16 100.0 18.90 22.80
FDO 160115P00105000 P 01/15/16 105.0 23.90 27.80
FDO 160115P00110000 P 01/15/16 110.0 28.90 32.80
FDO 160115P00115000 P 01/15/16 115.0 33.70 37.80
FDO 170120C00045000 C 01/20/17 45.0 32.50 36.40
FDO 170120C00050000 C 01/20/17 50.0 27.50 31.60
FDO 170120C00055000 C 01/20/17 55.0 22.60 26.60
FDO 170120C00060000 C 01/20/17 60.0 17.60 21.80
FDO 170120C00065000 C 01/20/17 65.0 12.70 17.00
FDO 170120C00070000 C 01/20/17 70.0 8.00 12.20
FDO 170120C00072500 C 01/20/17 72.5 5.80 10.00
FDO 170120C00075000 C 01/20/17 75.0 3.70 7.80
FDO 170120C00077500 C 01/20/17 77.5 1.80 5.80
FDO 170120C00080000 C 01/20/17 80.0 0.20 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 0.00 4.90
FDO 170120P00077500 P 01/20/17 77.5 0.00 4.90
FDO 170120P00080000 P 01/20/17 80.0 0.20 4.90
FDO 170120P00082500 P 01/20/17 82.5 1.50 5.80
FDO 170120P00085000 P 01/20/17 85.0 3.70 8.00
FDO 170120P00087500 P 01/20/17 87.5 6.10 10.40
FDO 170120P00090000 P 01/20/17 90.0 8.60 12.80
FDO 170120P00095000 P 01/20/17 95.0 13.60 17.80
FDO 170120P00100000 P 01/20/17 100.0 18.60 22.80
FDO 170120P00105000 P 01/20/17 105.0 23.60 27.80
FDO 170120P00110000 P 01/20/17 110.0 28.60 32.80
FDO 170120P00115000 P 01/20/17 115.0 33.60 37.80

OPRA data is delayed 15 minutes.