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 (2014-10-31)Premium Content

Family Dollar Stores Inc (FDO)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDO 150130C00055000 C 01/30/15 55.0 19.70 24.10
FDO 150130C00060000 C 01/30/15 60.0 14.70 19.10
FDO 150130C00062500 C 01/30/15 62.5 12.20 16.60
FDO 150130C00065000 C 01/30/15 65.0 9.70 14.10
FDO 150130C00067000 C 01/30/15 67.0 7.70 12.00
FDO 150130C00068000 C 01/30/15 68.0 6.70 11.00
FDO 150130C00068500 C 01/30/15 68.5 6.10 10.50
FDO 150130C00069000 C 01/30/15 69.0 5.70 10.00
FDO 150130C00069500 C 01/30/15 69.5 5.10 9.50
FDO 150130C00070000 C 01/30/15 70.0 4.70 8.80
FDO 150130C00070500 C 01/30/15 70.5 4.10 8.50
FDO 150130C00071000 C 01/30/15 71.0 3.70 8.00
FDO 150130C00071500 C 01/30/15 71.5 3.10 7.50
FDO 150130C00072000 C 01/30/15 72.0 2.70 7.00
FDO 150130C00072500 C 01/30/15 72.5 2.10 6.50
FDO 150130C00073000 C 01/30/15 73.0 1.70 6.00
FDO 150130C00073500 C 01/30/15 73.5 1.10 5.50
FDO 150130C00074000 C 01/30/15 74.0 0.70 5.00
FDO 150130C00074500 C 01/30/15 74.5 0.30 5.00
FDO 150130C00075000 C 01/30/15 75.0 0.10 4.90
FDO 150130C00075500 C 01/30/15 75.5 0.10 4.90
FDO 150130C00076000 C 01/30/15 76.0 0.10 4.90
FDO 150130C00076500 C 01/30/15 76.5 0.00 1.50
FDO 150130C00077000 C 01/30/15 77.0 0.00 4.80
FDO 150130C00077500 C 01/30/15 77.5 0.00 4.80
FDO 150130C00078000 C 01/30/15 78.0 0.00 1.25
FDO 150130C00078500 C 01/30/15 78.5 0.00 1.20
FDO 150130C00079000 C 01/30/15 79.0 0.00 0.95
FDO 150130C00079500 C 01/30/15 79.5 0.00 0.80
FDO 150130C00080000 C 01/30/15 80.0 0.00 0.05
FDO 150130C00080500 C 01/30/15 80.5 0.00 0.70
FDO 150130C00081000 C 01/30/15 81.0 0.00 0.05
FDO 150130C00082000 C 01/30/15 82.0 0.00 0.05
FDO 150130C00083000 C 01/30/15 83.0 0.00 0.05
FDO 150130C00084000 C 01/30/15 84.0 0.00 0.05
FDO 150130C00085000 C 01/30/15 85.0 0.00 0.10
FDO 150130C00086000 C 01/30/15 86.0 0.00 0.45
FDO 150130C00087000 C 01/30/15 87.0 0.00 0.45
FDO 150130C00088000 C 01/30/15 88.0 0.00 0.45
FDO 150130C00089000 C 01/30/15 89.0 0.00 0.45
FDO 150130C00090000 C 01/30/15 90.0 0.00 0.05
FDO 150130C00091000 C 01/30/15 91.0 0.00 0.45
FDO 150130C00092000 C 01/30/15 92.0 0.00 4.80
FDO 150130C00093000 C 01/30/15 93.0 0.00 4.80
FDO 150130C00094000 C 01/30/15 94.0 0.00 4.80
FDO 150130C00095000 C 01/30/15 95.0 0.00 0.05
FDO 150130P00055000 P 01/30/15 55.0 0.00 0.05
FDO 150130P00060000 P 01/30/15 60.0 0.00 0.05
FDO 150130P00062500 P 01/30/15 62.5 0.00 0.05
FDO 150130P00065000 P 01/30/15 65.0 0.00 0.05
FDO 150130P00067000 P 01/30/15 67.0 0.00 4.80
FDO 150130P00068000 P 01/30/15 68.0 0.00 4.80
FDO 150130P00068500 P 01/30/15 68.5 0.00 4.80
FDO 150130P00069000 P 01/30/15 69.0 0.00 4.80
FDO 150130P00069500 P 01/30/15 69.5 0.00 4.80
FDO 150130P00070000 P 01/30/15 70.0 0.00 0.05
FDO 150130P00070500 P 01/30/15 70.5 0.00 4.80
FDO 150130P00071000 P 01/30/15 71.0 0.00 0.05
FDO 150130P00071500 P 01/30/15 71.5 0.00 4.80
FDO 150130P00072000 P 01/30/15 72.0 0.00 0.05
FDO 150130P00072500 P 01/30/15 72.5 0.00 0.05
FDO 150130P00073000 P 01/30/15 73.0 0.00 0.15
FDO 150130P00073500 P 01/30/15 73.5 0.00 0.15
FDO 150130P00074000 P 01/30/15 74.0 0.00 0.20
FDO 150130P00074500 P 01/30/15 74.5 0.00 4.80
FDO 150130P00075000 P 01/30/15 75.0 0.00 4.80
FDO 150130P00075500 P 01/30/15 75.5 0.00 0.15
FDO 150130P00076000 P 01/30/15 76.0 0.00 4.80
FDO 150130P00076500 P 01/30/15 76.5 0.00 4.80
FDO 150130P00077000 P 01/30/15 77.0 0.00 4.70
FDO 150130P00077500 P 01/30/15 77.5 0.10 4.90
FDO 150130P00078000 P 01/30/15 78.0 0.10 4.90
FDO 150130P00078500 P 01/30/15 78.5 0.10 4.90
FDO 150130P00079000 P 01/30/15 79.0 0.50 4.90
FDO 150130P00079500 P 01/30/15 79.5 0.40 4.90
FDO 150130P00080000 P 01/30/15 80.0 0.80 5.30
FDO 150130P00080500 P 01/30/15 80.5 1.40 5.80
FDO 150130P00081000 P 01/30/15 81.0 2.00 6.30
FDO 150130P00082000 P 01/30/15 82.0 3.20 7.30
FDO 150130P00083000 P 01/30/15 83.0 4.20 8.40
FDO 150130P00084000 P 01/30/15 84.0 5.20 9.40
FDO 150130P00085000 P 01/30/15 85.0 6.20 10.40
FDO 150130P00086000 P 01/30/15 86.0 7.20 11.40
FDO 150130P00087000 P 01/30/15 87.0 8.30 12.40
FDO 150130P00088000 P 01/30/15 88.0 9.00 13.40
FDO 150130P00089000 P 01/30/15 89.0 10.10 14.40
FDO 150130P00090000 P 01/30/15 90.0 11.00 15.40
FDO 150130P00091000 P 01/30/15 91.0 12.00 16.40
FDO 150130P00092000 P 01/30/15 92.0 13.00 17.40
FDO 150130P00093000 P 01/30/15 93.0 14.00 18.40
FDO 150130P00094000 P 01/30/15 94.0 15.00 19.40
FDO 150130P00095000 P 01/30/15 95.0 15.90 20.40
FDO 150206C00070000 C 02/06/15 70.0 4.70 9.00
FDO 150206C00070500 C 02/06/15 70.5 4.10 8.60
FDO 150206C00071000 C 02/06/15 71.0 3.70 8.10
FDO 150206C00071500 C 02/06/15 71.5 3.10 7.60
FDO 150206C00072000 C 02/06/15 72.0 2.60 7.00
FDO 150206C00072500 C 02/06/15 72.5 2.10 6.60
FDO 150206C00073000 C 02/06/15 73.0 1.60 6.00
FDO 150206C00073500 C 02/06/15 73.5 1.10 5.50
FDO 150206C00074000 C 02/06/15 74.0 0.70 5.00
FDO 150206C00074500 C 02/06/15 74.5 0.20 4.90
FDO 150206C00075000 C 02/06/15 75.0 0.10 4.90
FDO 150206C00075500 C 02/06/15 75.5 0.10 4.90
FDO 150206C00076000 C 02/06/15 76.0 0.10 4.90
FDO 150206C00076500 C 02/06/15 76.5 0.00 4.80
FDO 150206C00077000 C 02/06/15 77.0 0.00 2.95
FDO 150206C00077500 C 02/06/15 77.5 0.00 4.80
FDO 150206C00078000 C 02/06/15 78.0 0.00 4.80
FDO 150206C00078500 C 02/06/15 78.5 0.00 1.40
FDO 150206C00079000 C 02/06/15 79.0 0.00 1.35
FDO 150206C00079500 C 02/06/15 79.5 0.00 1.20
FDO 150206C00080000 C 02/06/15 80.0 0.00 0.80
FDO 150206C00080500 C 02/06/15 80.5 0.00 0.80
FDO 150206C00081000 C 02/06/15 81.0 0.00 4.80
FDO 150206C00082000 C 02/06/15 82.0 0.00 4.80
FDO 150206C00083000 C 02/06/15 83.0 0.00 4.80
FDO 150206C00084000 C 02/06/15 84.0 0.00 4.80
FDO 150206C00085000 C 02/06/15 85.0 0.00 4.80
FDO 150206C00086000 C 02/06/15 86.0 0.00 1.00
FDO 150206C00087000 C 02/06/15 87.0 0.00 1.00
FDO 150206C00088000 C 02/06/15 88.0 0.00 4.80
FDO 150206C00089000 C 02/06/15 89.0 0.00 4.80
FDO 150206C00090000 C 02/06/15 90.0 0.00 4.80
FDO 150206C00091000 C 02/06/15 91.0 0.00 4.80
FDO 150206C00092000 C 02/06/15 92.0 0.00 4.80
FDO 150206C00093000 C 02/06/15 93.0 0.00 4.80
FDO 150206C00094000 C 02/06/15 94.0 0.00 4.80
FDO 150206P00070000 P 02/06/15 70.0 0.00 0.05
FDO 150206P00070500 P 02/06/15 70.5 0.00 4.80
FDO 150206P00071000 P 02/06/15 71.0 0.00 0.05
FDO 150206P00071500 P 02/06/15 71.5 0.00 4.80
FDO 150206P00072000 P 02/06/15 72.0 0.00 4.80
FDO 150206P00072500 P 02/06/15 72.5 0.00 4.80
FDO 150206P00073000 P 02/06/15 73.0 0.00 4.80
FDO 150206P00073500 P 02/06/15 73.5 0.00 4.80
FDO 150206P00074000 P 02/06/15 74.0 0.00 4.80
FDO 150206P00074500 P 02/06/15 74.5 0.00 4.80
FDO 150206P00075000 P 02/06/15 75.0 0.00 4.80
FDO 150206P00075500 P 02/06/15 75.5 0.00 0.20
FDO 150206P00076000 P 02/06/15 76.0 0.00 0.65
FDO 150206P00076500 P 02/06/15 76.5 0.05 4.80
FDO 150206P00077000 P 02/06/15 77.0 0.00 4.80
FDO 150206P00077500 P 02/06/15 77.5 0.10 4.90
FDO 150206P00078000 P 02/06/15 78.0 0.20 4.90
FDO 150206P00078500 P 02/06/15 78.5 0.10 4.90
FDO 150206P00079000 P 02/06/15 79.0 0.10 4.90
FDO 150206P00079500 P 02/06/15 79.5 0.60 5.00
FDO 150206P00080000 P 02/06/15 80.0 1.10 5.40
FDO 150206P00080500 P 02/06/15 80.5 1.60 5.90
FDO 150206P00081000 P 02/06/15 81.0 1.90 6.40
FDO 150206P00082000 P 02/06/15 82.0 2.95 7.40
FDO 150206P00083000 P 02/06/15 83.0 4.00 8.40
FDO 150206P00084000 P 02/06/15 84.0 5.00 9.40
FDO 150206P00085000 P 02/06/15 85.0 5.90 10.40
FDO 150206P00086000 P 02/06/15 86.0 6.90 11.40
FDO 150206P00087000 P 02/06/15 87.0 8.00 12.40
FDO 150206P00088000 P 02/06/15 88.0 8.90 13.40
FDO 150206P00089000 P 02/06/15 89.0 10.00 14.40
FDO 150206P00090000 P 02/06/15 90.0 11.00 15.40
FDO 150206P00091000 P 02/06/15 91.0 11.90 16.40
FDO 150206P00092000 P 02/06/15 92.0 12.90 17.40
FDO 150206P00093000 P 02/06/15 93.0 13.90 18.40
FDO 150206P00094000 P 02/06/15 94.0 15.00 19.40
FDO 150213C00068000 C 02/13/15 68.0 6.80 11.00
FDO 150213C00069000 C 02/13/15 69.0 5.80 10.10
FDO 150213C00070000 C 02/13/15 70.0 4.70 9.00
FDO 150213C00070500 C 02/13/15 70.5 4.30 8.60
FDO 150213C00071000 C 02/13/15 71.0 3.80 8.00
FDO 150213C00071500 C 02/13/15 71.5 3.30 7.60
FDO 150213C00072000 C 02/13/15 72.0 2.80 7.10
FDO 150213C00072500 C 02/13/15 72.5 2.40 6.60
FDO 150213C00073000 C 02/13/15 73.0 1.90 6.10
FDO 150213C00073500 C 02/13/15 73.5 1.50 5.60
FDO 150213C00074000 C 02/13/15 74.0 0.90 5.10
FDO 150213C00074500 C 02/13/15 74.5 0.50 4.90
FDO 150213C00075000 C 02/13/15 75.0 0.10 4.90
FDO 150213C00075500 C 02/13/15 75.5 0.10 4.90
FDO 150213C00076000 C 02/13/15 76.0 0.10 4.90
FDO 150213C00076500 C 02/13/15 76.5 0.00 4.80
FDO 150213C00077000 C 02/13/15 77.0 0.00 4.80
FDO 150213C00077500 C 02/13/15 77.5 0.00 4.80
FDO 150213C00078000 C 02/13/15 78.0 0.00 4.80
FDO 150213C00078500 C 02/13/15 78.5 0.00 4.80
FDO 150213C00079000 C 02/13/15 79.0 0.00 4.80
FDO 150213C00079500 C 02/13/15 79.5 0.00 4.80
FDO 150213C00080000 C 02/13/15 80.0 0.00 4.80
FDO 150213C00080500 C 02/13/15 80.5 0.00 4.80
FDO 150213C00081000 C 02/13/15 81.0 0.00 4.80
FDO 150213C00082000 C 02/13/15 82.0 0.00 4.80
FDO 150213C00083000 C 02/13/15 83.0 0.00 4.80
FDO 150213C00084000 C 02/13/15 84.0 0.00 4.80
FDO 150213C00085000 C 02/13/15 85.0 0.00 4.80
FDO 150213C00086000 C 02/13/15 86.0 0.00 4.80
FDO 150213C00087000 C 02/13/15 87.0 0.00 4.80
FDO 150213C00088000 C 02/13/15 88.0 0.00 4.80
FDO 150213C00089000 C 02/13/15 89.0 0.00 4.80
FDO 150213C00090000 C 02/13/15 90.0 0.00 4.80
FDO 150213C00091000 C 02/13/15 91.0 0.00 4.80
FDO 150213C00092000 C 02/13/15 92.0 0.00 4.80
FDO 150213C00093000 C 02/13/15 93.0 0.00 4.80
FDO 150213C00094000 C 02/13/15 94.0 0.00 4.80
FDO 150213C00095000 C 02/13/15 95.0 0.00 4.80
FDO 150213P00068000 P 02/13/15 68.0 0.00 0.05
FDO 150213P00069000 P 02/13/15 69.0 0.00 4.80
FDO 150213P00070000 P 02/13/15 70.0 0.00 0.05
FDO 150213P00070500 P 02/13/15 70.5 0.00 0.05
FDO 150213P00071000 P 02/13/15 71.0 0.00 0.05
FDO 150213P00071500 P 02/13/15 71.5 0.00 4.80
FDO 150213P00072000 P 02/13/15 72.0 0.00 4.80
FDO 150213P00072500 P 02/13/15 72.5 0.00 4.80
FDO 150213P00073000 P 02/13/15 73.0 0.00 4.80
FDO 150213P00073500 P 02/13/15 73.5 0.00 4.80
FDO 150213P00074000 P 02/13/15 74.0 0.00 4.80
FDO 150213P00074500 P 02/13/15 74.5 0.00 4.80
FDO 150213P00075000 P 02/13/15 75.0 0.00 4.80
FDO 150213P00075500 P 02/13/15 75.5 0.00 4.80
FDO 150213P00076000 P 02/13/15 76.0 0.00 4.80
FDO 150213P00076500 P 02/13/15 76.5 0.00 4.80
FDO 150213P00077000 P 02/13/15 77.0 0.00 4.80
FDO 150213P00077500 P 02/13/15 77.5 0.10 4.90
FDO 150213P00078000 P 02/13/15 78.0 0.00 4.80
FDO 150213P00078500 P 02/13/15 78.5 0.20 4.90
FDO 150213P00079000 P 02/13/15 79.0 0.40 4.90
FDO 150213P00079500 P 02/13/15 79.5 0.50 4.90
FDO 150213P00080000 P 02/13/15 80.0 0.90 5.40
FDO 150213P00080500 P 02/13/15 80.5 1.45 6.00
FDO 150213P00081000 P 02/13/15 81.0 1.90 6.40
FDO 150213P00082000 P 02/13/15 82.0 3.00 7.40
FDO 150213P00083000 P 02/13/15 83.0 3.90 8.40
FDO 150213P00084000 P 02/13/15 84.0 5.00 9.40
FDO 150213P00085000 P 02/13/15 85.0 5.90 10.40
FDO 150213P00086000 P 02/13/15 86.0 7.00 11.40
FDO 150213P00087000 P 02/13/15 87.0 8.00 12.40
FDO 150213P00088000 P 02/13/15 88.0 8.90 13.40
FDO 150213P00089000 P 02/13/15 89.0 9.90 14.40
FDO 150213P00090000 P 02/13/15 90.0 10.90 15.40
FDO 150213P00091000 P 02/13/15 91.0 11.90 16.40
FDO 150213P00092000 P 02/13/15 92.0 12.90 17.40
FDO 150213P00093000 P 02/13/15 93.0 13.90 18.40
FDO 150213P00094000 P 02/13/15 94.0 14.90 19.40
FDO 150213P00095000 P 02/13/15 95.0 15.90 20.40
FDO 150220C00060000 C 02/20/15 60.0 14.70 19.10
FDO 150220C00065000 C 02/20/15 65.0 9.60 14.10
FDO 150220C00067000 C 02/20/15 67.0 7.60 12.10
FDO 150220C00068000 C 02/20/15 68.0 6.70 10.90
FDO 150220C00068500 C 02/20/15 68.5 6.20 10.40
FDO 150220C00069000 C 02/20/15 69.0 5.70 10.00
FDO 150220C00069500 C 02/20/15 69.5 5.20 9.50
FDO 150220C00070000 C 02/20/15 70.0 4.70 8.90
FDO 150220C00070500 C 02/20/15 70.5 4.20 8.50
FDO 150220C00071000 C 02/20/15 71.0 3.70 7.90
FDO 150220C00071500 C 02/20/15 71.5 3.30 7.50
FDO 150220C00072000 C 02/20/15 72.0 2.70 7.00
FDO 150220C00072500 C 02/20/15 72.5 2.30 6.50
FDO 150220C00073000 C 02/20/15 73.0 1.70 6.10
FDO 150220C00073500 C 02/20/15 73.5 1.30 5.50
FDO 150220C00074000 C 02/20/15 74.0 0.90 5.10
FDO 150220C00074500 C 02/20/15 74.5 0.40 4.90
FDO 150220C00075000 C 02/20/15 75.0 0.10 4.80
FDO 150220C00076000 C 02/20/15 76.0 0.00 4.80
FDO 150220C00077500 C 02/20/15 77.5 0.00 1.90
FDO 150220C00079000 C 02/20/15 79.0 0.00 4.80
FDO 150220C00080000 C 02/20/15 80.0 0.00 0.05
FDO 150220C00081000 C 02/20/15 81.0 0.00 4.80
FDO 150220C00082500 C 02/20/15 82.5 0.00 0.05
FDO 150220C00084000 C 02/20/15 84.0 0.00 4.80
FDO 150220C00085000 C 02/20/15 85.0 0.00 0.05
FDO 150220C00086000 C 02/20/15 86.0 0.00 4.80
FDO 150220C00087500 C 02/20/15 87.5 0.00 0.05
FDO 150220C00089000 C 02/20/15 89.0 0.00 4.80
FDO 150220C00090000 C 02/20/15 90.0 0.00 0.05
FDO 150220C00095000 C 02/20/15 95.0 0.00 0.05
FDO 150220P00060000 P 02/20/15 60.0 0.00 0.05
FDO 150220P00065000 P 02/20/15 65.0 0.00 0.05
FDO 150220P00067000 P 02/20/15 67.0 0.00 0.05
FDO 150220P00068000 P 02/20/15 68.0 0.00 0.05
FDO 150220P00068500 P 02/20/15 68.5 0.00 4.80
FDO 150220P00069000 P 02/20/15 69.0 0.00 0.05
FDO 150220P00069500 P 02/20/15 69.5 0.00 4.80
FDO 150220P00070000 P 02/20/15 70.0 0.00 0.05
FDO 150220P00070500 P 02/20/15 70.5 0.00 4.80
FDO 150220P00071000 P 02/20/15 71.0 0.00 0.10
FDO 150220P00071500 P 02/20/15 71.5 0.00 4.80
FDO 150220P00072000 P 02/20/15 72.0 0.00 4.80
FDO 150220P00072500 P 02/20/15 72.5 0.00 0.15
FDO 150220P00073000 P 02/20/15 73.0 0.00 0.15
FDO 150220P00073500 P 02/20/15 73.5 0.00 0.20
FDO 150220P00074000 P 02/20/15 74.0 0.00 0.30
FDO 150220P00074500 P 02/20/15 74.5 0.00 0.05
FDO 150220P00075000 P 02/20/15 75.0 0.00 0.05
FDO 150220P00076000 P 02/20/15 76.0 0.00 4.80
FDO 150220P00077500 P 02/20/15 77.5 0.00 3.40
FDO 150220P00079000 P 02/20/15 79.0 0.30 4.90
FDO 150220P00080000 P 02/20/15 80.0 1.00 3.80
FDO 150220P00081000 P 02/20/15 81.0 2.10 6.40
FDO 150220P00082500 P 02/20/15 82.5 3.60 8.00
FDO 150220P00084000 P 02/20/15 84.0 5.20 9.40
FDO 150220P00085000 P 02/20/15 85.0 6.10 10.40
FDO 150220P00086000 P 02/20/15 86.0 7.20 11.40
FDO 150220P00087500 P 02/20/15 87.5 8.60 12.80
FDO 150220P00089000 P 02/20/15 89.0 10.00 14.40
FDO 150220P00090000 P 02/20/15 90.0 11.00 15.40
FDO 150220P00095000 P 02/20/15 95.0 15.90 20.40
FDO 150227C00068000 C 02/27/15 68.0 6.80 11.00
FDO 150227C00069000 C 02/27/15 69.0 5.80 10.00
FDO 150227C00069500 C 02/27/15 69.5 5.30 9.50
FDO 150227C00070000 C 02/27/15 70.0 4.80 9.00
FDO 150227C00070500 C 02/27/15 70.5 4.30 8.50
FDO 150227C00071000 C 02/27/15 71.0 3.90 8.00
FDO 150227C00071500 C 02/27/15 71.5 3.30 7.50
FDO 150227C00072000 C 02/27/15 72.0 2.90 7.00
FDO 150227C00072500 C 02/27/15 72.5 2.50 6.60
FDO 150227C00073000 C 02/27/15 73.0 2.10 6.10
FDO 150227C00073500 C 02/27/15 73.5 1.50 5.60
FDO 150227C00074000 C 02/27/15 74.0 1.10 5.10
FDO 150227C00074500 C 02/27/15 74.5 0.90 5.00
FDO 150227C00075000 C 02/27/15 75.0 0.50 4.90
FDO 150227C00075500 C 02/27/15 75.5 0.10 4.90
FDO 150227C00076000 C 02/27/15 76.0 0.00 4.80
FDO 150227C00076500 C 02/27/15 76.5 0.10 4.90
FDO 150227C00077000 C 02/27/15 77.0 0.00 4.80
FDO 150227C00077500 C 02/27/15 77.5 0.00 4.80
FDO 150227C00078000 C 02/27/15 78.0 0.00 4.80
FDO 150227C00078500 C 02/27/15 78.5 0.00 4.80
FDO 150227C00079000 C 02/27/15 79.0 0.00 4.80
FDO 150227C00079500 C 02/27/15 79.5 0.00 4.80
FDO 150227C00080000 C 02/27/15 80.0 0.00 4.80
FDO 150227C00080500 C 02/27/15 80.5 0.00 4.80
FDO 150227C00081000 C 02/27/15 81.0 0.00 4.80
FDO 150227C00082000 C 02/27/15 82.0 0.00 4.80
FDO 150227C00083000 C 02/27/15 83.0 0.00 4.80
FDO 150227C00084000 C 02/27/15 84.0 0.00 4.80
FDO 150227C00085000 C 02/27/15 85.0 0.00 4.80
FDO 150227C00086000 C 02/27/15 86.0 0.00 4.80
FDO 150227C00087000 C 02/27/15 87.0 0.00 4.80
FDO 150227C00088000 C 02/27/15 88.0 0.00 4.80
FDO 150227C00089000 C 02/27/15 89.0 0.00 4.80
FDO 150227C00090000 C 02/27/15 90.0 0.00 4.80
FDO 150227C00091000 C 02/27/15 91.0 0.00 4.80
FDO 150227C00092000 C 02/27/15 92.0 0.00 4.80
FDO 150227C00093000 C 02/27/15 93.0 0.00 4.80
FDO 150227P00068000 P 02/27/15 68.0 0.00 0.05
FDO 150227P00069000 P 02/27/15 69.0 0.00 0.05
FDO 150227P00069500 P 02/27/15 69.5 0.00 0.05
FDO 150227P00070000 P 02/27/15 70.0 0.00 0.05
FDO 150227P00070500 P 02/27/15 70.5 0.00 4.80
FDO 150227P00071000 P 02/27/15 71.0 0.00 4.80
FDO 150227P00071500 P 02/27/15 71.5 0.00 4.80
FDO 150227P00072000 P 02/27/15 72.0 0.00 4.80
FDO 150227P00072500 P 02/27/15 72.5 0.00 4.80
FDO 150227P00073000 P 02/27/15 73.0 0.00 4.80
FDO 150227P00073500 P 02/27/15 73.5 0.00 4.80
FDO 150227P00074000 P 02/27/15 74.0 0.00 4.80
FDO 150227P00074500 P 02/27/15 74.5 0.00 4.80
FDO 150227P00075000 P 02/27/15 75.0 0.00 4.80
FDO 150227P00075500 P 02/27/15 75.5 0.00 4.80
FDO 150227P00076000 P 02/27/15 76.0 0.00 4.80
FDO 150227P00076500 P 02/27/15 76.5 0.10 4.90
FDO 150227P00077000 P 02/27/15 77.0 0.00 4.80
FDO 150227P00077500 P 02/27/15 77.5 0.00 4.80
FDO 150227P00078000 P 02/27/15 78.0 0.30 4.90
FDO 150227P00078500 P 02/27/15 78.5 0.20 4.90
FDO 150227P00079000 P 02/27/15 79.0 0.30 4.90
FDO 150227P00079500 P 02/27/15 79.5 0.70 5.00
FDO 150227P00080000 P 02/27/15 80.0 1.10 5.40
FDO 150227P00080500 P 02/27/15 80.5 1.60 6.00
FDO 150227P00081000 P 02/27/15 81.0 1.90 6.40
FDO 150227P00082000 P 02/27/15 82.0 3.00 7.40
FDO 150227P00083000 P 02/27/15 83.0 4.00 8.40
FDO 150227P00084000 P 02/27/15 84.0 5.00 9.40
FDO 150227P00085000 P 02/27/15 85.0 5.90 10.40
FDO 150227P00086000 P 02/27/15 86.0 7.00 11.40
FDO 150227P00087000 P 02/27/15 87.0 7.90 12.40
FDO 150227P00088000 P 02/27/15 88.0 8.90 13.40
FDO 150227P00089000 P 02/27/15 89.0 10.10 14.40
FDO 150227P00090000 P 02/27/15 90.0 11.10 15.40
FDO 150227P00091000 P 02/27/15 91.0 11.90 16.40
FDO 150227P00092000 P 02/27/15 92.0 12.90 17.40
FDO 150227P00093000 P 02/27/15 93.0 13.90 18.40
FDO 150306C00067000 C 03/06/15 67.0 7.90 12.00
FDO 150306C00068000 C 03/06/15 68.0 6.90 11.00
FDO 150306C00068500 C 03/06/15 68.5 6.40 10.50
FDO 150306C00069000 C 03/06/15 69.0 6.00 10.00
FDO 150306C00069500 C 03/06/15 69.5 5.50 9.50
FDO 150306C00070000 C 03/06/15 70.0 5.00 9.10
FDO 150306C00070500 C 03/06/15 70.5 4.40 8.60
FDO 150306C00071000 C 03/06/15 71.0 3.90 8.10
FDO 150306C00071500 C 03/06/15 71.5 3.50 7.60
FDO 150306C00072000 C 03/06/15 72.0 3.00 7.10
FDO 150306C00072500 C 03/06/15 72.5 2.50 6.60
FDO 150306C00073000 C 03/06/15 73.0 2.10 6.10
FDO 150306C00073500 C 03/06/15 73.5 1.70 5.60
FDO 150306C00074000 C 03/06/15 74.0 1.30 5.10
FDO 150306C00074500 C 03/06/15 74.5 0.90 5.00
FDO 150306C00075000 C 03/06/15 75.0 0.50 4.90
FDO 150306C00076000 C 03/06/15 76.0 0.00 4.80
FDO 150306C00077000 C 03/06/15 77.0 0.00 4.80
FDO 150306C00078000 C 03/06/15 78.0 0.00 4.80
FDO 150306C00079000 C 03/06/15 79.0 0.00 4.80
FDO 150306C00080000 C 03/06/15 80.0 0.00 4.80
FDO 150306C00081000 C 03/06/15 81.0 0.00 4.80
FDO 150306C00082000 C 03/06/15 82.0 0.00 4.80
FDO 150306C00083000 C 03/06/15 83.0 0.00 4.80
FDO 150306C00084000 C 03/06/15 84.0 0.00 4.80
FDO 150306C00085000 C 03/06/15 85.0 0.00 4.80
FDO 150306C00086000 C 03/06/15 86.0 0.00 4.80
FDO 150306C00087000 C 03/06/15 87.0 0.00 4.80
FDO 150306C00088000 C 03/06/15 88.0 0.00 4.80
FDO 150306C00089000 C 03/06/15 89.0 0.00 4.80
FDO 150306C00090000 C 03/06/15 90.0 0.00 4.80
FDO 150306P00067000 P 03/06/15 67.0 0.00 4.80
FDO 150306P00068000 P 03/06/15 68.0 0.00 4.80
FDO 150306P00068500 P 03/06/15 68.5 0.00 4.80
FDO 150306P00069000 P 03/06/15 69.0 0.00 4.80
FDO 150306P00069500 P 03/06/15 69.5 0.00 4.80
FDO 150306P00070000 P 03/06/15 70.0 0.00 4.80
FDO 150306P00070500 P 03/06/15 70.5 0.00 4.80
FDO 150306P00071000 P 03/06/15 71.0 0.00 4.80
FDO 150306P00071500 P 03/06/15 71.5 0.00 4.80
FDO 150306P00072000 P 03/06/15 72.0 0.00 4.80
FDO 150306P00072500 P 03/06/15 72.5 0.00 4.80
FDO 150306P00073000 P 03/06/15 73.0 0.00 4.80
FDO 150306P00073500 P 03/06/15 73.5 0.00 4.80
FDO 150306P00074000 P 03/06/15 74.0 0.00 4.80
FDO 150306P00074500 P 03/06/15 74.5 0.00 4.80
FDO 150306P00075000 P 03/06/15 75.0 0.00 4.80
FDO 150306P00076000 P 03/06/15 76.0 0.00 4.80
FDO 150306P00077000 P 03/06/15 77.0 0.00 4.80
FDO 150306P00078000 P 03/06/15 78.0 0.20 4.90
FDO 150306P00079000 P 03/06/15 79.0 0.50 4.90
FDO 150306P00080000 P 03/06/15 80.0 1.10 5.50
FDO 150306P00081000 P 03/06/15 81.0 1.90 6.40
FDO 150306P00082000 P 03/06/15 82.0 2.90 7.40
FDO 150306P00083000 P 03/06/15 83.0 3.90 8.40
FDO 150306P00084000 P 03/06/15 84.0 5.10 9.40
FDO 150306P00085000 P 03/06/15 85.0 6.10 10.40
FDO 150306P00086000 P 03/06/15 86.0 6.90 11.40
FDO 150306P00087000 P 03/06/15 87.0 8.10 12.40
FDO 150306P00088000 P 03/06/15 88.0 9.10 13.40
FDO 150306P00089000 P 03/06/15 89.0 9.90 14.40
FDO 150306P00090000 P 03/06/15 90.0 10.90 15.40
FDO 150320C00060000 C 03/20/15 60.0 14.80 19.10
FDO 150320C00065000 C 03/20/15 65.0 9.80 14.10
FDO 150320C00067500 C 03/20/15 67.5 7.40 11.50
FDO 150320C00070000 C 03/20/15 70.0 5.00 9.00
FDO 150320C00072500 C 03/20/15 72.5 2.60 6.60
FDO 150320C00075000 C 03/20/15 75.0 0.50 4.80
FDO 150320C00077500 C 03/20/15 77.5 0.00 1.65
FDO 150320C00080000 C 03/20/15 80.0 0.00 0.15
FDO 150320C00082500 C 03/20/15 82.5 0.00 0.10
FDO 150320C00085000 C 03/20/15 85.0 0.00 0.05
FDO 150320C00090000 C 03/20/15 90.0 0.00 0.05
FDO 150320C00095000 C 03/20/15 95.0 0.00 0.05
FDO 150320C00100000 C 03/20/15 100.0 0.00 0.05
FDO 150320C00105000 C 03/20/15 105.0 0.00 4.80
FDO 150320C00110000 C 03/20/15 110.0 0.00 4.80
FDO 150320P00060000 P 03/20/15 60.0 0.00 0.05
FDO 150320P00065000 P 03/20/15 65.0 0.00 0.05
FDO 150320P00067500 P 03/20/15 67.5 0.00 0.10
FDO 150320P00070000 P 03/20/15 70.0 0.00 0.15
FDO 150320P00072500 P 03/20/15 72.5 0.00 0.20
FDO 150320P00075000 P 03/20/15 75.0 0.00 1.05
FDO 150320P00077500 P 03/20/15 77.5 0.00 4.80
FDO 150320P00080000 P 03/20/15 80.0 1.30 5.50
FDO 150320P00082500 P 03/20/15 82.5 3.80 7.90
FDO 150320P00085000 P 03/20/15 85.0 6.20 10.40
FDO 150320P00090000 P 03/20/15 90.0 11.10 15.40
FDO 150320P00095000 P 03/20/15 95.0 16.00 20.40
FDO 150320P00100000 P 03/20/15 100.0 21.00 25.40
FDO 150320P00105000 P 03/20/15 105.0 26.00 30.40
FDO 150320P00110000 P 03/20/15 110.0 31.00 35.40
FDO 150417C00060000 C 04/17/15 60.0 14.60 19.10
FDO 150417C00065000 C 04/17/15 65.0 9.70 14.10
FDO 150417C00067500 C 04/17/15 67.5 7.30 11.50
FDO 150417C00070000 C 04/17/15 70.0 4.90 9.10
FDO 150417C00072500 C 04/17/15 72.5 2.70 5.40
FDO 150417C00075000 C 04/17/15 75.0 0.70 2.75
FDO 150417C00077500 C 04/17/15 77.5 0.00 1.20
FDO 150417C00080000 C 04/17/15 80.0 0.00 0.20
FDO 150417C00082500 C 04/17/15 82.5 0.00 0.10
FDO 150417C00085000 C 04/17/15 85.0 0.00 0.05
FDO 150417C00090000 C 04/17/15 90.0 0.00 0.05
FDO 150417C00095000 C 04/17/15 95.0 0.00 0.05
FDO 150417P00060000 P 04/17/15 60.0 0.00 0.05
FDO 150417P00065000 P 04/17/15 65.0 0.00 0.05
FDO 150417P00067500 P 04/17/15 67.5 0.00 0.10
FDO 150417P00070000 P 04/17/15 70.0 0.00 0.15
FDO 150417P00072500 P 04/17/15 72.5 0.05 0.20
FDO 150417P00075000 P 04/17/15 75.0 0.20 0.65
FDO 150417P00077500 P 04/17/15 77.5 0.25 4.90
FDO 150417P00080000 P 04/17/15 80.0 1.70 5.40
FDO 150417P00082500 P 04/17/15 82.5 3.70 8.00
FDO 150417P00085000 P 04/17/15 85.0 6.30 10.40
FDO 150417P00090000 P 04/17/15 90.0 11.00 15.40
FDO 150417P00095000 P 04/17/15 95.0 16.10 20.40
FDO 150717C00060000 C 07/17/15 60.0 15.20 19.30
FDO 150717C00065000 C 07/17/15 65.0 10.20 14.10
FDO 150717C00070000 C 07/17/15 70.0 5.40 9.20
FDO 150717C00072500 C 07/17/15 72.5 3.00 6.70
FDO 150717C00075000 C 07/17/15 75.0 1.30 4.90
FDO 150717C00077500 C 07/17/15 77.5 0.00 2.45
FDO 150717C00080000 C 07/17/15 80.0 0.00 1.30
FDO 150717C00082500 C 07/17/15 82.5 0.00 0.20
FDO 150717C00085000 C 07/17/15 85.0 0.00 0.10
FDO 150717C00087500 C 07/17/15 87.5 0.00 3.90
FDO 150717C00090000 C 07/17/15 90.0 0.00 0.05
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 0.10
FDO 150717P00070000 P 07/17/15 70.0 0.00 0.20
FDO 150717P00072500 P 07/17/15 72.5 0.00 0.30
FDO 150717P00075000 P 07/17/15 75.0 0.00 1.70
FDO 150717P00077500 P 07/17/15 77.5 0.90 4.80
FDO 150717P00080000 P 07/17/15 80.0 2.50 5.50
FDO 150717P00082500 P 07/17/15 82.5 4.50 7.90
FDO 150717P00085000 P 07/17/15 85.0 6.70 10.40
FDO 150717P00087500 P 07/17/15 87.5 8.90 12.90
FDO 150717P00090000 P 07/17/15 90.0 11.30 15.40
FDO 150717P00095000 P 07/17/15 95.0 16.10 20.40
FDO 160115C00030000 C 01/15/16 30.0 44.50 49.20
FDO 160115C00032500 C 01/15/16 32.5 42.10 46.70
FDO 160115C00035000 C 01/15/16 35.0 39.50 44.20
FDO 160115C00037500 C 01/15/16 37.5 37.10 41.70
FDO 160115C00040000 C 01/15/16 40.0 34.50 39.20
FDO 160115C00042500 C 01/15/16 42.5 32.10 36.80
FDO 160115C00045000 C 01/15/16 45.0 29.50 34.30
FDO 160115C00047500 C 01/15/16 47.5 27.10 31.80
FDO 160115C00050000 C 01/15/16 50.0 24.50 29.30
FDO 160115C00052500 C 01/15/16 52.5 22.10 26.80
FDO 160115C00055000 C 01/15/16 55.0 19.70 24.30
FDO 160115C00057500 C 01/15/16 57.5 17.30 21.90
FDO 160115C00060000 C 01/15/16 60.0 14.70 19.40
FDO 160115C00062500 C 01/15/16 62.5 12.30 16.90
FDO 160115C00065000 C 01/15/16 65.0 9.70 14.40
FDO 160115C00067500 C 01/15/16 67.5 7.30 11.90
FDO 160115C00070000 C 01/15/16 70.0 4.90 9.50
FDO 160115C00072500 C 01/15/16 72.5 2.70 7.00
FDO 160115C00075000 C 01/15/16 75.0 0.00 4.80
FDO 160115C00077500 C 01/15/16 77.5 0.25 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 0.00 0.20
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 0.05
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 0.05
FDO 160115P00060000 P 01/15/16 60.0 0.00 0.05
FDO 160115P00062500 P 01/15/16 62.5 0.00 0.05
FDO 160115P00065000 P 01/15/16 65.0 0.00 0.10
FDO 160115P00067500 P 01/15/16 67.5 0.00 0.15
FDO 160115P00070000 P 01/15/16 70.0 0.00 0.20
FDO 160115P00072500 P 01/15/16 72.5 0.00 0.40
FDO 160115P00075000 P 01/15/16 75.0 0.00 2.00
FDO 160115P00077500 P 01/15/16 77.5 0.90 4.90
FDO 160115P00080000 P 01/15/16 80.0 2.10 5.40
FDO 160115P00082500 P 01/15/16 82.5 4.10 8.00
FDO 160115P00085000 P 01/15/16 85.0 6.70 10.40
FDO 160115P00090000 P 01/15/16 90.0 10.90 15.50
FDO 160115P00095000 P 01/15/16 95.0 15.90 20.50
FDO 160115P00100000 P 01/15/16 100.0 21.10 25.40
FDO 170120C00045000 C 01/20/17 45.0 29.90 34.40
FDO 170120C00050000 C 01/20/17 50.0 25.00 29.40
FDO 170120C00055000 C 01/20/17 55.0 20.10 24.40
FDO 170120C00060000 C 01/20/17 60.0 15.20 19.40
FDO 170120C00065000 C 01/20/17 65.0 10.30 14.40
FDO 170120C00070000 C 01/20/17 70.0 5.50 9.60
FDO 170120C00072500 C 01/20/17 72.5 3.50 7.60
FDO 170120C00075000 C 01/20/17 75.0 1.50 5.80
FDO 170120C00077500 C 01/20/17 77.5 0.00 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 0.20
FDO 170120C00095000 C 01/20/17 95.0 0.00 0.10
FDO 170120C00100000 C 01/20/17 100.0 0.00 0.05
FDO 170120C00105000 C 01/20/17 105.0 0.00 0.05
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 0.05
FDO 170120P00050000 P 01/20/17 50.0 0.00 0.05
FDO 170120P00055000 P 01/20/17 55.0 0.00 0.05
FDO 170120P00060000 P 01/20/17 60.0 0.00 0.15
FDO 170120P00065000 P 01/20/17 65.0 0.00 0.10
FDO 170120P00070000 P 01/20/17 70.0 0.05 0.25
FDO 170120P00072500 P 01/20/17 72.5 0.00 2.50
FDO 170120P00075000 P 01/20/17 75.0 0.10 4.90
FDO 170120P00077500 P 01/20/17 77.5 1.30 4.90
FDO 170120P00080000 P 01/20/17 80.0 2.90 5.90
FDO 170120P00082500 P 01/20/17 82.5 4.90 8.00
FDO 170120P00085000 P 01/20/17 85.0 7.10 10.40
FDO 170120P00087500 P 01/20/17 87.5 9.30 13.00
FDO 170120P00090000 P 01/20/17 90.0 11.70 15.40
FDO 170120P00095000 P 01/20/17 95.0 16.50 20.40
FDO 170120P00100000 P 01/20/17 100.0 21.30 25.40
FDO 170120P00105000 P 01/20/17 105.0 26.30 30.40
FDO 170120P00110000 P 01/20/17 110.0 31.10 35.40
FDO 170120P00115000 P 01/20/17 115.0 35.90 40.40

OPRA data is delayed 15 minutes.