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 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDO 140920C00042500 C 09/20/14 42.5 34.00 38.40
FDO 140920C00045000 C 09/20/14 45.0 31.20 35.80
FDO 140920C00047500 C 09/20/14 47.5 29.00 33.40
FDO 140920C00050000 C 09/20/14 50.0 26.30 30.80
FDO 140920C00052500 C 09/20/14 52.5 24.00 28.40
FDO 140920C00055000 C 09/20/14 55.0 21.30 25.80
FDO 140920C00057500 C 09/20/14 57.5 19.00 23.40
FDO 140920C00060000 C 09/20/14 60.0 16.30 20.80
FDO 140920C00062500 C 09/20/14 62.5 14.00 18.40
FDO 140920C00065000 C 09/20/14 65.0 11.30 15.80
FDO 140920C00067000 C 09/20/14 67.0 9.30 13.80
FDO 140920C00067500 C 09/20/14 67.5 9.00 13.40
FDO 140920C00068000 C 09/20/14 68.0 8.30 12.80
FDO 140920C00068500 C 09/20/14 68.5 8.00 12.40
FDO 140920C00069000 C 09/20/14 69.0 7.30 11.80
FDO 140920C00069500 C 09/20/14 69.5 7.00 11.40
FDO 140920C00070000 C 09/20/14 70.0 6.30 10.80
FDO 140920C00070500 C 09/20/14 70.5 6.00 10.40
FDO 140920C00071000 C 09/20/14 71.0 5.30 9.80
FDO 140920C00071500 C 09/20/14 71.5 5.00 9.40
FDO 140920C00072000 C 09/20/14 72.0 4.30 8.80
FDO 140920C00072500 C 09/20/14 72.5 3.80 8.00
FDO 140920C00073000 C 09/20/14 73.0 3.30 7.80
FDO 140920C00073500 C 09/20/14 73.5 3.00 7.40
FDO 140920C00074000 C 09/20/14 74.0 2.30 6.80
FDO 140920C00074500 C 09/20/14 74.5 2.00 6.30
FDO 140920C00075000 C 09/20/14 75.0 3.00 4.10
FDO 140920C00076000 C 09/20/14 76.0 0.40 4.80
FDO 140920C00077500 C 09/20/14 77.5 0.95 1.55
FDO 140920C00079000 C 09/20/14 79.0 0.05 0.50
FDO 140920C00080000 C 09/20/14 80.0 0.10 0.15
FDO 140920C00081000 C 09/20/14 81.0 0.00 0.20
FDO 140920C00082500 C 09/20/14 82.5 0.00 0.10
FDO 140920C00084000 C 09/20/14 84.0 0.00 0.05
FDO 140920C00085000 C 09/20/14 85.0 0.00 0.05
FDO 140920C00086000 C 09/20/14 86.0 0.00 0.05
FDO 140920C00089000 C 09/20/14 89.0 0.00 0.05
FDO 140920C00090000 C 09/20/14 90.0 0.00 0.05
FDO 140920C00091000 C 09/20/14 91.0 0.00 0.05
FDO 140920C00094000 C 09/20/14 94.0 0.00 0.05
FDO 140920C00095000 C 09/20/14 95.0 0.00 0.35
FDO 140920C00096000 C 09/20/14 96.0 0.00 0.35
FDO 140920C00099000 C 09/20/14 99.0 0.00 0.35
FDO 140920C00100000 C 09/20/14 100.0 0.00 0.35
FDO 140920C00101000 C 09/20/14 101.0 0.00 0.35
FDO 140920P00042500 P 09/20/14 42.5 0.00 0.05
FDO 140920P00045000 P 09/20/14 45.0 0.00 0.05
FDO 140920P00047500 P 09/20/14 47.5 0.00 0.05
FDO 140920P00050000 P 09/20/14 50.0 0.00 0.05
FDO 140920P00052500 P 09/20/14 52.5 0.00 0.05
FDO 140920P00055000 P 09/20/14 55.0 0.00 0.05
FDO 140920P00057500 P 09/20/14 57.5 0.00 0.05
FDO 140920P00060000 P 09/20/14 60.0 0.00 0.05
FDO 140920P00062500 P 09/20/14 62.5 0.00 0.05
FDO 140920P00065000 P 09/20/14 65.0 0.00 0.05
FDO 140920P00067000 P 09/20/14 67.0 0.00 0.30
FDO 140920P00067500 P 09/20/14 67.5 0.00 0.05
FDO 140920P00068000 P 09/20/14 68.0 0.00 0.05
FDO 140920P00068500 P 09/20/14 68.5 0.00 0.35
FDO 140920P00069000 P 09/20/14 69.0 0.00 0.05
FDO 140920P00069500 P 09/20/14 69.5 0.00 0.35
FDO 140920P00070000 P 09/20/14 70.0 0.00 0.05
FDO 140920P00070500 P 09/20/14 70.5 0.00 0.35
FDO 140920P00071000 P 09/20/14 71.0 0.00 0.05
FDO 140920P00071500 P 09/20/14 71.5 0.00 0.05
FDO 140920P00072000 P 09/20/14 72.0 0.00 0.05
FDO 140920P00072500 P 09/20/14 72.5 0.00 0.05
FDO 140920P00073000 P 09/20/14 73.0 0.00 0.05
FDO 140920P00073500 P 09/20/14 73.5 0.00 0.10
FDO 140920P00074000 P 09/20/14 74.0 0.00 0.35
FDO 140920P00074500 P 09/20/14 74.5 0.00 0.35
FDO 140920P00075000 P 09/20/14 75.0 0.00 0.05
FDO 140920P00076000 P 09/20/14 76.0 0.00 0.20
FDO 140920P00077500 P 09/20/14 77.5 0.05 0.15
FDO 140920P00079000 P 09/20/14 79.0 0.10 1.05
FDO 140920P00080000 P 09/20/14 80.0 0.05 1.75
FDO 140920P00081000 P 09/20/14 81.0 0.20 4.70
FDO 140920P00082500 P 09/20/14 82.5 1.70 6.00
FDO 140920P00084000 P 09/20/14 84.0 3.20 7.70
FDO 140920P00085000 P 09/20/14 85.0 4.10 8.70
FDO 140920P00086000 P 09/20/14 86.0 5.10 9.80
FDO 140920P00089000 P 09/20/14 89.0 8.10 12.80
FDO 140920P00090000 P 09/20/14 90.0 9.10 13.70
FDO 140920P00091000 P 09/20/14 91.0 10.20 14.80
FDO 140920P00094000 P 09/20/14 94.0 13.30 17.80
FDO 140920P00095000 P 09/20/14 95.0 14.20 18.80
FDO 140920P00096000 P 09/20/14 96.0 15.20 19.80
FDO 140920P00099000 P 09/20/14 99.0 18.30 22.80
FDO 140920P00100000 P 09/20/14 100.0 19.30 23.80
FDO 140920P00101000 P 09/20/14 101.0 20.30 24.70
FDO 140926C00065000 C 09/26/14 65.0 11.40 15.80
FDO 140926C00066000 C 09/26/14 66.0 10.20 14.80
FDO 140926C00067000 C 09/26/14 67.0 9.20 13.80
FDO 140926C00068000 C 09/26/14 68.0 8.20 12.80
FDO 140926C00068500 C 09/26/14 68.5 8.00 12.40
FDO 140926C00069000 C 09/26/14 69.0 7.20 11.80
FDO 140926C00069500 C 09/26/14 69.5 7.00 11.40
FDO 140926C00070000 C 09/26/14 70.0 6.20 10.80
FDO 140926C00070500 C 09/26/14 70.5 6.00 10.40
FDO 140926C00071000 C 09/26/14 71.0 5.30 9.80
FDO 140926C00071500 C 09/26/14 71.5 5.00 9.40
FDO 140926C00072000 C 09/26/14 72.0 4.30 8.80
FDO 140926C00072500 C 09/26/14 72.5 4.00 8.40
FDO 140926C00073000 C 09/26/14 73.0 3.30 7.80
FDO 140926C00073500 C 09/26/14 73.5 3.00 7.40
FDO 140926C00074000 C 09/26/14 74.0 2.35 6.80
FDO 140926C00074500 C 09/26/14 74.5 2.00 6.40
FDO 140926C00075000 C 09/26/14 75.0 1.30 5.80
FDO 140926C00076000 C 09/26/14 76.0 0.30 4.90
FDO 140926C00077000 C 09/26/14 77.0 0.00 4.80
FDO 140926C00078000 C 09/26/14 78.0 0.00 4.80
FDO 140926C00079000 C 09/26/14 79.0 0.00 3.80
FDO 140926C00080000 C 09/26/14 80.0 0.05 0.50
FDO 140926C00081000 C 09/26/14 81.0 0.00 2.45
FDO 140926C00082000 C 09/26/14 82.0 0.00 1.50
FDO 140926C00083000 C 09/26/14 83.0 0.00 0.35
FDO 140926C00084000 C 09/26/14 84.0 0.00 3.20
FDO 140926C00085000 C 09/26/14 85.0 0.00 0.35
FDO 140926C00086000 C 09/26/14 86.0 0.00 3.20
FDO 140926C00087000 C 09/26/14 87.0 0.00 3.20
FDO 140926C00088000 C 09/26/14 88.0 0.00 3.60
FDO 140926C00089000 C 09/26/14 89.0 0.00 0.30
FDO 140926C00090000 C 09/26/14 90.0 0.00 0.50
FDO 140926C00091000 C 09/26/14 91.0 0.00 0.45
FDO 140926P00065000 P 09/26/14 65.0 0.00 0.05
FDO 140926P00066000 P 09/26/14 66.0 0.00 3.10
FDO 140926P00067000 P 09/26/14 67.0 0.00 3.10
FDO 140926P00068000 P 09/26/14 68.0 0.00 0.05
FDO 140926P00068500 P 09/26/14 68.5 0.00 3.10
FDO 140926P00069000 P 09/26/14 69.0 0.00 0.05
FDO 140926P00069500 P 09/26/14 69.5 0.00 2.20
FDO 140926P00070000 P 09/26/14 70.0 0.00 0.05
FDO 140926P00070500 P 09/26/14 70.5 0.00 3.20
FDO 140926P00071000 P 09/26/14 71.0 0.00 0.05
FDO 140926P00071500 P 09/26/14 71.5 0.00 2.15
FDO 140926P00072000 P 09/26/14 72.0 0.00 0.05
FDO 140926P00072500 P 09/26/14 72.5 0.00 0.05
FDO 140926P00073000 P 09/26/14 73.0 0.00 0.10
FDO 140926P00073500 P 09/26/14 73.5 0.00 0.15
FDO 140926P00074000 P 09/26/14 74.0 0.00 2.30
FDO 140926P00074500 P 09/26/14 74.5 0.00 2.10
FDO 140926P00075000 P 09/26/14 75.0 0.00 0.50
FDO 140926P00076000 P 09/26/14 76.0 0.00 2.70
FDO 140926P00077000 P 09/26/14 77.0 0.00 2.30
FDO 140926P00078000 P 09/26/14 78.0 0.00 2.55
FDO 140926P00079000 P 09/26/14 79.0 0.55 1.65
FDO 140926P00080000 P 09/26/14 80.0 0.00 4.80
FDO 140926P00081000 P 09/26/14 81.0 0.30 4.90
FDO 140926P00082000 P 09/26/14 82.0 1.30 5.40
FDO 140926P00083000 P 09/26/14 83.0 2.20 6.70
FDO 140926P00084000 P 09/26/14 84.0 3.10 7.70
FDO 140926P00085000 P 09/26/14 85.0 4.10 8.70
FDO 140926P00086000 P 09/26/14 86.0 5.10 9.80
FDO 140926P00087000 P 09/26/14 87.0 6.10 10.70
FDO 140926P00088000 P 09/26/14 88.0 7.10 11.80
FDO 140926P00089000 P 09/26/14 89.0 8.10 12.80
FDO 140926P00090000 P 09/26/14 90.0 9.20 13.80
FDO 140926P00091000 P 09/26/14 91.0 10.10 14.70
FDO 141003C00068000 C 10/03/14 68.0 8.30 12.80
FDO 141003C00068500 C 10/03/14 68.5 8.00 12.40
FDO 141003C00069000 C 10/03/14 69.0 7.20 11.80
FDO 141003C00069500 C 10/03/14 69.5 7.00 11.40
FDO 141003C00070000 C 10/03/14 70.0 6.20 10.80
FDO 141003C00070500 C 10/03/14 70.5 6.00 10.40
FDO 141003C00071000 C 10/03/14 71.0 5.30 9.80
FDO 141003C00071500 C 10/03/14 71.5 5.00 9.40
FDO 141003C00072000 C 10/03/14 72.0 4.30 8.80
FDO 141003C00072500 C 10/03/14 72.5 4.00 8.40
FDO 141003C00073000 C 10/03/14 73.0 3.40 7.80
FDO 141003C00073500 C 10/03/14 73.5 3.00 7.40
FDO 141003C00074000 C 10/03/14 74.0 2.25 6.80
FDO 141003C00074500 C 10/03/14 74.5 2.00 6.40
FDO 141003C00075000 C 10/03/14 75.0 1.30 6.00
FDO 141003C00076000 C 10/03/14 76.0 0.50 5.00
FDO 141003C00077000 C 10/03/14 77.0 0.00 4.80
FDO 141003C00078000 C 10/03/14 78.0 0.00 4.80
FDO 141003C00079000 C 10/03/14 79.0 0.00 3.50
FDO 141003C00080000 C 10/03/14 80.0 0.05 0.50
FDO 141003C00081000 C 10/03/14 81.0 0.00 2.65
FDO 141003C00082000 C 10/03/14 82.0 0.00 2.15
FDO 141003C00083000 C 10/03/14 83.0 0.00 2.05
FDO 141003C00084000 C 10/03/14 84.0 0.00 3.10
FDO 141003C00085000 C 10/03/14 85.0 0.00 3.60
FDO 141003C00086000 C 10/03/14 86.0 0.00 3.60
FDO 141003C00087000 C 10/03/14 87.0 0.00 2.70
FDO 141003C00088000 C 10/03/14 88.0 0.00 3.50
FDO 141003C00089000 C 10/03/14 89.0 0.00 1.90
FDO 141003C00090000 C 10/03/14 90.0 0.00 2.45
FDO 141003C00091000 C 10/03/14 91.0 0.00 3.50
FDO 141003C00092000 C 10/03/14 92.0 0.00 1.90
FDO 141003C00093000 C 10/03/14 93.0 0.00 3.40
FDO 141003C00094000 C 10/03/14 94.0 0.00 0.75
FDO 141003P00068000 P 10/03/14 68.0 0.00 0.05
FDO 141003P00068500 P 10/03/14 68.5 0.00 3.50
FDO 141003P00069000 P 10/03/14 69.0 0.00 0.05
FDO 141003P00069500 P 10/03/14 69.5 0.00 3.50
FDO 141003P00070000 P 10/03/14 70.0 0.00 0.05
FDO 141003P00070500 P 10/03/14 70.5 0.00 2.75
FDO 141003P00071000 P 10/03/14 71.0 0.00 0.05
FDO 141003P00071500 P 10/03/14 71.5 0.00 3.70
FDO 141003P00072000 P 10/03/14 72.0 0.00 0.05
FDO 141003P00072500 P 10/03/14 72.5 0.00 0.10
FDO 141003P00073000 P 10/03/14 73.0 0.00 0.10
FDO 141003P00073500 P 10/03/14 73.5 0.00 0.15
FDO 141003P00074000 P 10/03/14 74.0 0.00 4.50
FDO 141003P00074500 P 10/03/14 74.5 0.00 4.80
FDO 141003P00075000 P 10/03/14 75.0 0.00 0.50
FDO 141003P00076000 P 10/03/14 76.0 0.00 2.60
FDO 141003P00077000 P 10/03/14 77.0 0.00 2.80
FDO 141003P00078000 P 10/03/14 78.0 0.00 4.10
FDO 141003P00079000 P 10/03/14 79.0 0.00 3.90
FDO 141003P00080000 P 10/03/14 80.0 0.00 4.80
FDO 141003P00081000 P 10/03/14 81.0 0.60 4.90
FDO 141003P00082000 P 10/03/14 82.0 1.50 5.80
FDO 141003P00083000 P 10/03/14 83.0 2.40 6.70
FDO 141003P00084000 P 10/03/14 84.0 3.50 7.70
FDO 141003P00085000 P 10/03/14 85.0 4.40 8.80
FDO 141003P00086000 P 10/03/14 86.0 5.40 9.70
FDO 141003P00087000 P 10/03/14 87.0 6.50 10.70
FDO 141003P00088000 P 10/03/14 88.0 7.50 11.80
FDO 141003P00089000 P 10/03/14 89.0 8.50 12.80
FDO 141003P00090000 P 10/03/14 90.0 9.40 13.80
FDO 141003P00091000 P 10/03/14 91.0 10.40 14.80
FDO 141003P00092000 P 10/03/14 92.0 11.40 15.80
FDO 141003P00093000 P 10/03/14 93.0 12.40 16.80
FDO 141003P00094000 P 10/03/14 94.0 13.50 17.70
FDO 141010C00068000 C 10/10/14 68.0 8.30 12.80
FDO 141010C00069000 C 10/10/14 69.0 7.20 11.80
FDO 141010C00070000 C 10/10/14 70.0 6.20 10.80
FDO 141010C00070500 C 10/10/14 70.5 6.00 10.40
FDO 141010C00071000 C 10/10/14 71.0 5.40 9.80
FDO 141010C00071500 C 10/10/14 71.5 5.00 9.40
FDO 141010C00072000 C 10/10/14 72.0 4.40 8.80
FDO 141010C00072500 C 10/10/14 72.5 4.10 8.40
FDO 141010C00073000 C 10/10/14 73.0 3.50 7.80
FDO 141010C00073500 C 10/10/14 73.5 3.00 7.40
FDO 141010C00074000 C 10/10/14 74.0 2.60 7.00
FDO 141010C00074500 C 10/10/14 74.5 2.00 6.40
FDO 141010C00075000 C 10/10/14 75.0 1.50 5.80
FDO 141010C00076000 C 10/10/14 76.0 0.70 5.00
FDO 141010C00077000 C 10/10/14 77.0 0.00 4.80
FDO 141010C00078000 C 10/10/14 78.0 0.00 4.80
FDO 141010C00079000 C 10/10/14 79.0 0.00 2.25
FDO 141010C00080000 C 10/10/14 80.0 0.05 0.50
FDO 141010C00081000 C 10/10/14 81.0 0.00 2.15
FDO 141010C00082000 C 10/10/14 82.0 0.00 1.50
FDO 141010C00083000 C 10/10/14 83.0 0.00 1.75
FDO 141010C00084000 C 10/10/14 84.0 0.00 1.50
FDO 141010C00085000 C 10/10/14 85.0 0.00 1.50
FDO 141010C00086000 C 10/10/14 86.0 0.00 2.50
FDO 141010C00087000 C 10/10/14 87.0 0.00 1.35
FDO 141010C00088000 C 10/10/14 88.0 0.00 1.90
FDO 141010C00089000 C 10/10/14 89.0 0.00 1.50
FDO 141010C00090000 C 10/10/14 90.0 0.00 1.75
FDO 141010C00091000 C 10/10/14 91.0 0.00 1.50
FDO 141010C00092000 C 10/10/14 92.0 0.00 1.80
FDO 141010C00093000 C 10/10/14 93.0 0.00 0.85
FDO 141010C00094000 C 10/10/14 94.0 0.00 1.40
FDO 141010P00068000 P 10/10/14 68.0 0.00 2.20
FDO 141010P00069000 P 10/10/14 69.0 0.00 2.25
FDO 141010P00070000 P 10/10/14 70.0 0.00 0.05
FDO 141010P00070500 P 10/10/14 70.5 0.00 2.35
FDO 141010P00071000 P 10/10/14 71.0 0.00 0.05
FDO 141010P00071500 P 10/10/14 71.5 0.00 1.00
FDO 141010P00072000 P 10/10/14 72.0 0.00 0.10
FDO 141010P00072500 P 10/10/14 72.5 0.00 0.10
FDO 141010P00073000 P 10/10/14 73.0 0.00 0.15
FDO 141010P00073500 P 10/10/14 73.5 0.00 0.20
FDO 141010P00074000 P 10/10/14 74.0 0.00 2.20
FDO 141010P00074500 P 10/10/14 74.5 0.00 1.60
FDO 141010P00075000 P 10/10/14 75.0 0.00 0.55
FDO 141010P00076000 P 10/10/14 76.0 0.00 1.75
FDO 141010P00077000 P 10/10/14 77.0 0.00 1.80
FDO 141010P00078000 P 10/10/14 78.0 0.00 3.70
FDO 141010P00079000 P 10/10/14 79.0 0.00 3.70
FDO 141010P00080000 P 10/10/14 80.0 0.00 4.50
FDO 141010P00081000 P 10/10/14 81.0 0.50 4.90
FDO 141010P00082000 P 10/10/14 82.0 1.50 5.80
FDO 141010P00083000 P 10/10/14 83.0 2.70 6.50
FDO 141010P00084000 P 10/10/14 84.0 3.50 7.70
FDO 141010P00085000 P 10/10/14 85.0 4.30 8.70
FDO 141010P00086000 P 10/10/14 86.0 5.30 9.70
FDO 141010P00087000 P 10/10/14 87.0 6.30 10.70
FDO 141010P00088000 P 10/10/14 88.0 7.20 11.70
FDO 141010P00089000 P 10/10/14 89.0 8.20 12.80
FDO 141010P00090000 P 10/10/14 90.0 9.20 13.80
FDO 141010P00091000 P 10/10/14 91.0 10.20 14.80
FDO 141010P00092000 P 10/10/14 92.0 11.20 15.80
FDO 141010P00093000 P 10/10/14 93.0 12.20 16.80
FDO 141010P00094000 P 10/10/14 94.0 13.30 17.70
FDO 141018C00040000 C 10/18/14 40.0 36.30 40.80
FDO 141018C00042500 C 10/18/14 42.5 34.00 38.40
FDO 141018C00045000 C 10/18/14 45.0 31.30 35.80
FDO 141018C00047500 C 10/18/14 47.5 29.00 33.40
FDO 141018C00050000 C 10/18/14 50.0 26.30 30.80
FDO 141018C00052500 C 10/18/14 52.5 24.00 28.40
FDO 141018C00055000 C 10/18/14 55.0 21.30 25.80
FDO 141018C00057500 C 10/18/14 57.5 19.00 23.40
FDO 141018C00060000 C 10/18/14 60.0 16.50 20.80
FDO 141018C00062500 C 10/18/14 62.5 14.00 18.10
FDO 141018C00065000 C 10/18/14 65.0 11.40 15.80
FDO 141018C00067500 C 10/18/14 67.5 9.00 13.40
FDO 141018C00070000 C 10/18/14 70.0 8.40 9.00
FDO 141018C00072500 C 10/18/14 72.5 4.00 8.40
FDO 141018C00075000 C 10/18/14 75.0 2.55 4.20
FDO 141018C00077500 C 10/18/14 77.5 1.35 1.70
FDO 141018C00080000 C 10/18/14 80.0 0.30 0.45
FDO 141018C00082500 C 10/18/14 82.5 0.15 0.20
FDO 141018C00085000 C 10/18/14 85.0 0.00 0.15
FDO 141018C00087500 C 10/18/14 87.5 0.00 0.35
FDO 141018C00090000 C 10/18/14 90.0 0.00 0.10
FDO 141018C00095000 C 10/18/14 95.0 0.00 0.30
FDO 141018C00100000 C 10/18/14 100.0 0.00 0.05
FDO 141018C00105000 C 10/18/14 105.0 0.00 0.25
FDO 141018C00110000 C 10/18/14 110.0 0.00 0.25
FDO 141018C00115000 C 10/18/14 115.0 0.00 0.25
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 0.10
FDO 141018P00070000 P 10/18/14 70.0 0.00 0.10
FDO 141018P00072500 P 10/18/14 72.5 0.05 0.15
FDO 141018P00075000 P 10/18/14 75.0 0.10 0.35
FDO 141018P00077500 P 10/18/14 77.5 0.35 0.60
FDO 141018P00080000 P 10/18/14 80.0 1.70 2.30
FDO 141018P00082500 P 10/18/14 82.5 1.80 6.00
FDO 141018P00085000 P 10/18/14 85.0 4.30 8.70
FDO 141018P00087500 P 10/18/14 87.5 6.70 11.00
FDO 141018P00090000 P 10/18/14 90.0 9.40 13.70
FDO 141018P00095000 P 10/18/14 95.0 14.30 18.60
FDO 141018P00100000 P 10/18/14 100.0 19.30 23.80
FDO 141018P00105000 P 10/18/14 105.0 24.30 28.80
FDO 141018P00110000 P 10/18/14 110.0 29.20 33.80
FDO 141018P00115000 P 10/18/14 115.0 34.40 38.60
FDO 141024C00070000 C 10/24/14 70.0 6.40 10.80
FDO 141024C00070500 C 10/24/14 70.5 6.00 10.40
FDO 141024C00071000 C 10/24/14 71.0 5.30 9.80
FDO 141024C00071500 C 10/24/14 71.5 5.00 9.40
FDO 141024C00072000 C 10/24/14 72.0 4.40 9.00
FDO 141024C00072500 C 10/24/14 72.5 4.10 8.40
FDO 141024C00073000 C 10/24/14 73.0 3.50 8.00
FDO 141024C00073500 C 10/24/14 73.5 3.00 7.40
FDO 141024C00074000 C 10/24/14 74.0 2.50 7.00
FDO 141024C00074500 C 10/24/14 74.5 2.10 6.40
FDO 141024C00075000 C 10/24/14 75.0 1.70 6.00
FDO 141024C00076000 C 10/24/14 76.0 0.70 5.00
FDO 141024C00077000 C 10/24/14 77.0 0.00 4.80
FDO 141024C00078000 C 10/24/14 78.0 0.00 4.40
FDO 141024C00079000 C 10/24/14 79.0 0.00 3.30
FDO 141024C00080000 C 10/24/14 80.0 0.15 1.25
FDO 141024C00081000 C 10/24/14 81.0 0.00 3.60
FDO 141024C00082000 C 10/24/14 82.0 0.00 3.20
FDO 141024C00083000 C 10/24/14 83.0 0.00 1.85
FDO 141024C00084000 C 10/24/14 84.0 0.00 0.95
FDO 141024C00085000 C 10/24/14 85.0 0.00 2.15
FDO 141024C00086000 C 10/24/14 86.0 0.00 1.30
FDO 141024C00087000 C 10/24/14 87.0 0.00 1.35
FDO 141024C00088000 C 10/24/14 88.0 0.00 2.25
FDO 141024C00089000 C 10/24/14 89.0 0.00 0.85
FDO 141024C00090000 C 10/24/14 90.0 0.00 1.15
FDO 141024C00091000 C 10/24/14 91.0 0.00 1.35
FDO 141024C00092000 C 10/24/14 92.0 0.00 0.85
FDO 141024C00093000 C 10/24/14 93.0 0.00 0.85
FDO 141024C00094000 C 10/24/14 94.0 0.00 0.85
FDO 141024C00095000 C 10/24/14 95.0 0.00 0.95
FDO 141024P00070000 P 10/24/14 70.0 0.00 0.10
FDO 141024P00070500 P 10/24/14 70.5 0.00 0.75
FDO 141024P00071000 P 10/24/14 71.0 0.00 0.15
FDO 141024P00071500 P 10/24/14 71.5 0.00 0.75
FDO 141024P00072000 P 10/24/14 72.0 0.00 0.15
FDO 141024P00072500 P 10/24/14 72.5 0.00 0.20
FDO 141024P00073000 P 10/24/14 73.0 0.00 0.25
FDO 141024P00073500 P 10/24/14 73.5 0.00 2.55
FDO 141024P00074000 P 10/24/14 74.0 0.00 2.50
FDO 141024P00074500 P 10/24/14 74.5 0.00 2.25
FDO 141024P00075000 P 10/24/14 75.0 0.00 1.25
FDO 141024P00076000 P 10/24/14 76.0 0.00 3.30
FDO 141024P00077000 P 10/24/14 77.0 0.00 3.00
FDO 141024P00078000 P 10/24/14 78.0 0.00 3.20
FDO 141024P00079000 P 10/24/14 79.0 0.00 3.50
FDO 141024P00080000 P 10/24/14 80.0 0.00 4.80
FDO 141024P00081000 P 10/24/14 81.0 0.70 4.90
FDO 141024P00082000 P 10/24/14 82.0 1.50 5.70
FDO 141024P00083000 P 10/24/14 83.0 2.30 6.70
FDO 141024P00084000 P 10/24/14 84.0 3.30 7.80
FDO 141024P00085000 P 10/24/14 85.0 4.30 8.80
FDO 141024P00086000 P 10/24/14 86.0 5.10 9.80
FDO 141024P00087000 P 10/24/14 87.0 6.10 10.70
FDO 141024P00088000 P 10/24/14 88.0 7.20 11.80
FDO 141024P00089000 P 10/24/14 89.0 8.10 12.80
FDO 141024P00090000 P 10/24/14 90.0 9.10 13.80
FDO 141024P00091000 P 10/24/14 91.0 10.10 14.80
FDO 141024P00092000 P 10/24/14 92.0 11.10 15.80
FDO 141024P00093000 P 10/24/14 93.0 12.10 16.70
FDO 141024P00094000 P 10/24/14 94.0 13.10 17.70
FDO 141024P00095000 P 10/24/14 95.0 14.10 18.70
FDO 141031C00070000 C 10/31/14 70.0 6.50 10.80
FDO 141031C00071000 C 10/31/14 71.0 5.30 10.00
FDO 141031C00072000 C 10/31/14 72.0 4.40 9.00
FDO 141031C00073000 C 10/31/14 73.0 3.50 8.00
FDO 141031C00073500 C 10/31/14 73.5 3.00 7.40
FDO 141031C00074000 C 10/31/14 74.0 2.50 7.00
FDO 141031C00074500 C 10/31/14 74.5 2.00 6.40
FDO 141031C00075000 C 10/31/14 75.0 1.70 6.00
FDO 141031C00076000 C 10/31/14 76.0 1.00 5.20
FDO 141031C00077000 C 10/31/14 77.0 0.10 3.80
FDO 141031C00078000 C 10/31/14 78.0 0.00 4.80
FDO 141031C00079000 C 10/31/14 79.0 0.00 4.70
FDO 141031C00080000 C 10/31/14 80.0 0.30 1.25
FDO 141031C00081000 C 10/31/14 81.0 0.00 3.40
FDO 141031C00082000 C 10/31/14 82.0 0.00 2.90
FDO 141031C00083000 C 10/31/14 83.0 0.00 2.55
FDO 141031C00084000 C 10/31/14 84.0 0.00 2.35
FDO 141031C00085000 C 10/31/14 85.0 0.00 2.30
FDO 141031C00086000 C 10/31/14 86.0 0.00 2.10
FDO 141031C00087000 C 10/31/14 87.0 0.00 2.30
FDO 141031C00088000 C 10/31/14 88.0 0.00 2.00
FDO 141031C00089000 C 10/31/14 89.0 0.00 2.25
FDO 141031C00090000 C 10/31/14 90.0 0.00 2.25
FDO 141031C00091000 C 10/31/14 91.0 0.00 2.20
FDO 141031C00092000 C 10/31/14 92.0 0.00 1.95
FDO 141031C00093000 C 10/31/14 93.0 0.00 1.70
FDO 141031P00070000 P 10/31/14 70.0 0.00 2.30
FDO 141031P00071000 P 10/31/14 71.0 0.00 3.10
FDO 141031P00072000 P 10/31/14 72.0 0.00 3.10
FDO 141031P00073000 P 10/31/14 73.0 0.00 0.25
FDO 141031P00073500 P 10/31/14 73.5 0.00 0.30
FDO 141031P00074000 P 10/31/14 74.0 0.00 3.40
FDO 141031P00074500 P 10/31/14 74.5 0.00 2.90
FDO 141031P00075000 P 10/31/14 75.0 0.00 1.95
FDO 141031P00076000 P 10/31/14 76.0 0.00 3.40
FDO 141031P00077000 P 10/31/14 77.0 0.00 4.00
FDO 141031P00078000 P 10/31/14 78.0 0.00 4.70
FDO 141031P00079000 P 10/31/14 79.0 0.00 4.80
FDO 141031P00080000 P 10/31/14 80.0 0.00 4.80
FDO 141031P00081000 P 10/31/14 81.0 0.70 4.90
FDO 141031P00082000 P 10/31/14 82.0 1.50 5.80
FDO 141031P00083000 P 10/31/14 83.0 2.30 6.90
FDO 141031P00084000 P 10/31/14 84.0 3.30 7.80
FDO 141031P00085000 P 10/31/14 85.0 4.30 8.80
FDO 141031P00086000 P 10/31/14 86.0 5.20 9.80
FDO 141031P00087000 P 10/31/14 87.0 6.20 10.80
FDO 141031P00088000 P 10/31/14 88.0 7.20 11.80
FDO 141031P00089000 P 10/31/14 89.0 8.20 12.80
FDO 141031P00090000 P 10/31/14 90.0 9.10 13.80
FDO 141031P00091000 P 10/31/14 91.0 10.10 14.80
FDO 141031P00092000 P 10/31/14 92.0 11.10 15.80
FDO 141031P00093000 P 10/31/14 93.0 12.10 16.70
FDO 150117C00030000 C 01/17/15 30.0 46.20 50.80
FDO 150117C00032500 C 01/17/15 32.5 44.00 48.40
FDO 150117C00035000 C 01/17/15 35.0 41.30 45.80
FDO 150117C00037500 C 01/17/15 37.5 39.00 43.40
FDO 150117C00040000 C 01/17/15 40.0 36.30 40.80
FDO 150117C00042500 C 01/17/15 42.5 34.00 38.40
FDO 150117C00045000 C 01/17/15 45.0 31.30 35.80
FDO 150117C00047500 C 01/17/15 47.5 29.00 33.30
FDO 150117C00050000 C 01/17/15 50.0 26.30 30.80
FDO 150117C00052500 C 01/17/15 52.5 24.00 28.40
FDO 150117C00055000 C 01/17/15 55.0 21.30 25.80
FDO 150117C00057500 C 01/17/15 57.5 18.80 23.00
FDO 150117C00060000 C 01/17/15 60.0 16.40 20.80
FDO 150117C00062500 C 01/17/15 62.5 14.00 18.40
FDO 150117C00065000 C 01/17/15 65.0 11.50 16.00
FDO 150117C00067500 C 01/17/15 67.5 9.10 13.40
FDO 150117C00070000 C 01/17/15 70.0 8.50 9.10
FDO 150117C00072500 C 01/17/15 72.5 4.90 8.60
FDO 150117C00075000 C 01/17/15 75.0 4.00 5.00
FDO 150117C00077500 C 01/17/15 77.5 1.90 3.20
FDO 150117C00080000 C 01/17/15 80.0 0.90 1.20
FDO 150117C00082500 C 01/17/15 82.5 0.10 1.45
FDO 150117C00085000 C 01/17/15 85.0 0.05 0.75
FDO 150117C00087500 C 01/17/15 87.5 0.00 0.95
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 0.05
FDO 150117C00105000 C 01/17/15 105.0 0.00 0.75
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 0.10
FDO 150117P00055000 P 01/17/15 55.0 0.00 0.10
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 0.25
FDO 150117P00067500 P 01/17/15 67.5 0.00 0.25
FDO 150117P00070000 P 01/17/15 70.0 0.20 0.25
FDO 150117P00072500 P 01/17/15 72.5 0.10 0.50
FDO 150117P00075000 P 01/17/15 75.0 0.50 0.85
FDO 150117P00077500 P 01/17/15 77.5 1.25 1.50
FDO 150117P00080000 P 01/17/15 80.0 2.00 4.10
FDO 150117P00082500 P 01/17/15 82.5 2.75 5.50
FDO 150117P00085000 P 01/17/15 85.0 4.50 9.00
FDO 150117P00087500 P 01/17/15 87.5 6.90 11.00
FDO 150117P00090000 P 01/17/15 90.0 9.40 13.40
FDO 150117P00095000 P 01/17/15 95.0 15.20 18.80
FDO 150117P00100000 P 01/17/15 100.0 19.40 23.70
FDO 150117P00105000 P 01/17/15 105.0 24.40 28.70
FDO 150417C00060000 C 04/17/15 60.0 16.70 20.80
FDO 150417C00065000 C 04/17/15 65.0 11.50 16.00
FDO 150417C00067500 C 04/17/15 67.5 9.00 13.40
FDO 150417C00070000 C 04/17/15 70.0 6.60 11.00
FDO 150417C00072500 C 04/17/15 72.5 4.40 8.60
FDO 150417C00075000 C 04/17/15 75.0 2.50 6.60
FDO 150417C00077500 C 04/17/15 77.5 1.80 4.20
FDO 150417C00080000 C 04/17/15 80.0 1.00 1.95
FDO 150417C00082500 C 04/17/15 82.5 0.00 1.75
FDO 150417C00085000 C 04/17/15 85.0 0.00 0.75
FDO 150417C00090000 C 04/17/15 90.0 0.00 0.20
FDO 150417C00095000 C 04/17/15 95.0 0.00 0.10
FDO 150417P00060000 P 04/17/15 60.0 0.05 0.10
FDO 150417P00065000 P 04/17/15 65.0 0.00 0.20
FDO 150417P00067500 P 04/17/15 67.5 0.00 0.35
FDO 150417P00070000 P 04/17/15 70.0 0.00 0.50
FDO 150417P00072500 P 04/17/15 72.5 0.10 0.90
FDO 150417P00075000 P 04/17/15 75.0 0.10 2.05
FDO 150417P00077500 P 04/17/15 77.5 0.00 4.10
FDO 150417P00080000 P 04/17/15 80.0 1.10 4.30
FDO 150417P00082500 P 04/17/15 82.5 2.90 5.90
FDO 150417P00085000 P 04/17/15 85.0 4.90 8.80
FDO 150417P00090000 P 04/17/15 90.0 9.70 14.00
FDO 150417P00095000 P 04/17/15 95.0 14.50 18.70
FDO 160115C00030000 C 01/15/16 30.0 46.20 50.80
FDO 160115C00032500 C 01/15/16 32.5 44.00 48.40
FDO 160115C00035000 C 01/15/16 35.0 41.20 45.80
FDO 160115C00037500 C 01/15/16 37.5 39.00 43.40
FDO 160115C00040000 C 01/15/16 40.0 36.20 40.80
FDO 160115C00042500 C 01/15/16 42.5 34.00 38.40
FDO 160115C00045000 C 01/15/16 45.0 31.30 35.80
FDO 160115C00047500 C 01/15/16 47.5 29.00 33.40
FDO 160115C00050000 C 01/15/16 50.0 26.40 30.80
FDO 160115C00052500 C 01/15/16 52.5 24.00 28.40
FDO 160115C00055000 C 01/15/16 55.0 21.50 25.80
FDO 160115C00057500 C 01/15/16 57.5 19.00 23.40
FDO 160115C00060000 C 01/15/16 60.0 16.50 20.80
FDO 160115C00062500 C 01/15/16 62.5 14.00 18.40
FDO 160115C00065000 C 01/15/16 65.0 11.60 16.00
FDO 160115C00067500 C 01/15/16 67.5 9.20 13.40
FDO 160115C00070000 C 01/15/16 70.0 7.00 11.00
FDO 160115C00072500 C 01/15/16 72.5 4.60 8.60
FDO 160115C00075000 C 01/15/16 75.0 4.50 6.00
FDO 160115C00077500 C 01/15/16 77.5 2.70 4.60
FDO 160115C00080000 C 01/15/16 80.0 1.10 4.90
FDO 160115C00082500 C 01/15/16 82.5 0.00 4.80
FDO 160115C00085000 C 01/15/16 85.0 0.15 4.00
FDO 160115C00090000 C 01/15/16 90.0 0.00 0.30
FDO 160115C00095000 C 01/15/16 95.0 0.00 0.20
FDO 160115C00100000 C 01/15/16 100.0 0.00 0.10
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 0.50
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 0.65
FDO 160115P00070000 P 01/15/16 70.0 0.00 0.90
FDO 160115P00072500 P 01/15/16 72.5 0.00 2.50
FDO 160115P00075000 P 01/15/16 75.0 0.50 1.90
FDO 160115P00077500 P 01/15/16 77.5 1.30 4.40
FDO 160115P00080000 P 01/15/16 80.0 1.95 4.90
FDO 160115P00082500 P 01/15/16 82.5 3.10 6.50
FDO 160115P00085000 P 01/15/16 85.0 5.50 9.20
FDO 160115P00090000 P 01/15/16 90.0 10.10 14.00
FDO 160115P00095000 P 01/15/16 95.0 15.10 19.00
FDO 160115P00100000 P 01/15/16 100.0 19.90 23.90

OPRA data is delayed 15 minutes.