Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-03)Premium Content

Family Dollar Stores Inc (FDO)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FDO 130622C00050000 C 06/22/13 50.0 14.20 14.60
FDO 130622C00055000 C 06/22/13 55.0 9.20 9.60
FDO 130622C00057500 C 06/22/13 57.5 6.70 7.20
FDO 130622C00060000 C 06/22/13 60.0 4.50 4.70
FDO 130622C00062500 C 06/22/13 62.5 2.60 2.70
FDO 130622C00065000 C 06/22/13 65.0 1.25 1.35
FDO 130622C00067500 C 06/22/13 67.5 0.45 0.55
FDO 130622C00070000 C 06/22/13 70.0 0.15 0.20
FDO 130622C00075000 C 06/22/13 75.0 0.00 0.05
FDO 130622P00050000 P 06/22/13 50.0 0.00 0.10
FDO 130622P00055000 P 06/22/13 55.0 0.00 0.05
FDO 130622P00057500 P 06/22/13 57.5 0.10 0.15
FDO 130622P00060000 P 06/22/13 60.0 0.30 0.40
FDO 130622P00062500 P 06/22/13 62.5 0.95 1.05
FDO 130622P00065000 P 06/22/13 65.0 2.15 2.25
FDO 130622P00067500 P 06/22/13 67.5 3.80 4.10
FDO 130622P00070000 P 06/22/13 70.0 5.90 6.30
FDO 130622P00075000 P 06/22/13 75.0 10.70 11.10
FDO 130720C00030000 C 07/20/13 30.0 34.10 34.60
FDO 130720C00032500 C 07/20/13 32.5 31.60 32.10
FDO 130720C00035000 C 07/20/13 35.0 29.10 29.60
FDO 130720C00037500 C 07/20/13 37.5 26.50 27.10
FDO 130720C00040000 C 07/20/13 40.0 24.00 24.60
FDO 130720C00042500 C 07/20/13 42.5 21.60 22.10
FDO 130720C00045000 C 07/20/13 45.0 19.00 19.60
FDO 130720C00047500 C 07/20/13 47.5 16.60 17.10
FDO 130720C00050000 C 07/20/13 50.0 14.20 14.60
FDO 130720C00052500 C 07/20/13 52.5 11.70 12.20
FDO 130720C00055000 C 07/20/13 55.0 9.30 9.70
FDO 130720C00057500 C 07/20/13 57.5 7.00 7.40
FDO 130720C00060000 C 07/20/13 60.0 5.10 5.30
FDO 130720C00062500 C 07/20/13 62.5 3.40 3.60
FDO 130720C00065000 C 07/20/13 65.0 2.20 2.30
FDO 130720C00067500 C 07/20/13 67.5 1.30 1.40
FDO 130720C00070000 C 07/20/13 70.0 0.70 0.80
FDO 130720C00072500 C 07/20/13 72.5 0.30 0.45
FDO 130720C00075000 C 07/20/13 75.0 0.15 0.25
FDO 130720C00077500 C 07/20/13 77.5 0.05 0.15
FDO 130720C00080000 C 07/20/13 80.0 0.00 0.10
FDO 130720C00085000 C 07/20/13 85.0 0.00 0.05
FDO 130720C00090000 C 07/20/13 90.0 0.00 0.05
FDO 130720C00095000 C 07/20/13 95.0 0.00 0.10
FDO 130720P00030000 P 07/20/13 30.0 0.00 0.05
FDO 130720P00032500 P 07/20/13 32.5 0.00 0.05
FDO 130720P00035000 P 07/20/13 35.0 0.00 0.10
FDO 130720P00037500 P 07/20/13 37.5 0.00 0.10
FDO 130720P00040000 P 07/20/13 40.0 0.00 0.10
FDO 130720P00042500 P 07/20/13 42.5 0.00 0.10
FDO 130720P00045000 P 07/20/13 45.0 0.00 0.05
FDO 130720P00047500 P 07/20/13 47.5 0.00 0.05
FDO 130720P00050000 P 07/20/13 50.0 0.00 0.10
FDO 130720P00052500 P 07/20/13 52.5 0.10 0.15
FDO 130720P00055000 P 07/20/13 55.0 0.25 0.30
FDO 130720P00057500 P 07/20/13 57.5 0.50 0.60
FDO 130720P00060000 P 07/20/13 60.0 1.05 1.15
FDO 130720P00062500 P 07/20/13 62.5 1.90 2.00
FDO 130720P00065000 P 07/20/13 65.0 3.10 3.30
FDO 130720P00067500 P 07/20/13 67.5 4.70 4.90
FDO 130720P00070000 P 07/20/13 70.0 6.40 6.80
FDO 130720P00072500 P 07/20/13 72.5 8.50 9.00
FDO 130720P00075000 P 07/20/13 75.0 10.90 11.30
FDO 130720P00077500 P 07/20/13 77.5 13.30 13.70
FDO 130720P00080000 P 07/20/13 80.0 15.70 16.20
FDO 130720P00085000 P 07/20/13 85.0 20.60 21.10
FDO 130720P00090000 P 07/20/13 90.0 25.70 26.10
FDO 130720P00095000 P 07/20/13 95.0 30.60 31.10
FDO 131019C00037500 C 10/19/13 37.5 26.50 27.20
FDO 131019C00040000 C 10/19/13 40.0 24.00 24.70
FDO 131019C00042500 C 10/19/13 42.5 21.50 22.20
FDO 131019C00045000 C 10/19/13 45.0 19.00 19.70
FDO 131019C00047500 C 10/19/13 47.5 16.50 17.30
FDO 131019C00050000 C 10/19/13 50.0 14.30 14.90
FDO 131019C00052500 C 10/19/13 52.5 12.00 12.50
FDO 131019C00055000 C 10/19/13 55.0 9.90 10.40
FDO 131019C00057500 C 10/19/13 57.5 8.10 8.30
FDO 131019C00060000 C 10/19/13 60.0 6.40 6.60
FDO 131019C00062500 C 10/19/13 62.5 4.90 5.10
FDO 131019C00065000 C 10/19/13 65.0 3.60 3.90
FDO 131019C00067500 C 10/19/13 67.5 2.65 2.80
FDO 131019C00070000 C 10/19/13 70.0 1.85 2.05
FDO 131019C00075000 C 10/19/13 75.0 0.85 1.00
FDO 131019C00080000 C 10/19/13 80.0 0.30 0.45
FDO 131019C00085000 C 10/19/13 85.0 0.10 0.20
FDO 131019P00037500 P 10/19/13 37.5 0.00 0.05
FDO 131019P00040000 P 10/19/13 40.0 0.00 0.10
FDO 131019P00042500 P 10/19/13 42.5 0.00 0.15
FDO 131019P00045000 P 10/19/13 45.0 0.05 0.20
FDO 131019P00047500 P 10/19/13 47.5 0.15 0.30
FDO 131019P00050000 P 10/19/13 50.0 0.40 0.50
FDO 131019P00052500 P 10/19/13 52.5 0.60 0.80
FDO 131019P00055000 P 10/19/13 55.0 1.10 1.20
FDO 131019P00057500 P 10/19/13 57.5 1.70 1.85
FDO 131019P00060000 P 10/19/13 60.0 2.50 2.65
FDO 131019P00062500 P 10/19/13 62.5 3.50 3.70
FDO 131019P00065000 P 10/19/13 65.0 4.80 5.00
FDO 131019P00067500 P 10/19/13 67.5 6.20 6.50
FDO 131019P00070000 P 10/19/13 70.0 7.90 8.20
FDO 131019P00075000 P 10/19/13 75.0 11.70 12.20
FDO 131019P00080000 P 10/19/13 80.0 16.20 16.70
FDO 131019P00085000 P 10/19/13 85.0 20.90 21.70
FDO 140118C00030000 C 01/18/14 30.0 34.10 34.80
FDO 140118C00032500 C 01/18/14 32.5 31.60 32.30
FDO 140118C00035000 C 01/18/14 35.0 29.10 29.80
FDO 140118C00037500 C 01/18/14 37.5 26.60 27.30
FDO 140118C00040000 C 01/18/14 40.0 24.10 24.80
FDO 140118C00042500 C 01/18/14 42.5 21.50 22.30
FDO 140118C00045000 C 01/18/14 45.0 19.00 19.90
FDO 140118C00047500 C 01/18/14 47.5 16.80 17.50
FDO 140118C00050000 C 01/18/14 50.0 14.60 15.20
FDO 140118C00052500 C 01/18/14 52.5 12.50 13.00
FDO 140118C00055000 C 01/18/14 55.0 10.60 10.90
FDO 140118C00057500 C 01/18/14 57.5 8.70 9.50
FDO 140118C00060000 C 01/18/14 60.0 7.30 7.60
FDO 140118C00062500 C 01/18/14 62.5 5.90 6.20
FDO 140118C00065000 C 01/18/14 65.0 4.70 4.90
FDO 140118C00067500 C 01/18/14 67.5 3.70 3.90
FDO 140118C00070000 C 01/18/14 70.0 2.85 3.10
FDO 140118C00072500 C 01/18/14 72.5 2.15 2.35
FDO 140118C00075000 C 01/18/14 75.0 1.60 1.80
FDO 140118C00077500 C 01/18/14 77.5 1.15 1.35
FDO 140118C00080000 C 01/18/14 80.0 0.80 1.00
FDO 140118C00082500 C 01/18/14 82.5 0.55 0.75
FDO 140118C00085000 C 01/18/14 85.0 0.30 0.55
FDO 140118C00090000 C 01/18/14 90.0 0.10 0.40
FDO 140118C00095000 C 01/18/14 95.0 0.00 0.25
FDO 140118C00100000 C 01/18/14 100.0 0.00 0.30
FDO 140118C00105000 C 01/18/14 105.0 0.00 0.25
FDO 140118P00030000 P 01/18/14 30.0 0.00 0.10
FDO 140118P00032500 P 01/18/14 32.5 0.00 0.20
FDO 140118P00035000 P 01/18/14 35.0 0.00 0.10
FDO 140118P00037500 P 01/18/14 37.5 0.00 0.25
FDO 140118P00040000 P 01/18/14 40.0 0.05 0.35
FDO 140118P00042500 P 01/18/14 42.5 0.10 0.45
FDO 140118P00045000 P 01/18/14 45.0 0.35 0.55
FDO 140118P00047500 P 01/18/14 47.5 0.50 0.85
FDO 140118P00050000 P 01/18/14 50.0 0.90 1.10
FDO 140118P00052500 P 01/18/14 52.5 1.30 1.55
FDO 140118P00055000 P 01/18/14 55.0 1.90 2.10
FDO 140118P00057500 P 01/18/14 57.5 2.75 2.90
FDO 140118P00060000 P 01/18/14 60.0 3.60 3.80
FDO 140118P00062500 P 01/18/14 62.5 4.70 5.00
FDO 140118P00065000 P 01/18/14 65.0 6.00 6.30
FDO 140118P00067500 P 01/18/14 67.5 7.50 7.70
FDO 140118P00070000 P 01/18/14 70.0 9.10 9.40
FDO 140118P00072500 P 01/18/14 72.5 10.90 11.20
FDO 140118P00075000 P 01/18/14 75.0 12.60 13.30
FDO 140118P00077500 P 01/18/14 77.5 14.70 15.30
FDO 140118P00080000 P 01/18/14 80.0 16.80 17.40
FDO 140118P00082500 P 01/18/14 82.5 19.10 19.70
FDO 140118P00085000 P 01/18/14 85.0 21.40 22.10
FDO 140118P00090000 P 01/18/14 90.0 26.10 26.80
FDO 140118P00095000 P 01/18/14 95.0 31.00 31.70
FDO 140118P00100000 P 01/18/14 100.0 35.90 36.60
FDO 140118P00105000 P 01/18/14 105.0 40.90 41.60
FDO 150117C00030000 C 01/17/15 30.0 34.00 35.00
FDO 150117C00032500 C 01/17/15 32.5 31.30 32.50
FDO 150117C00035000 C 01/17/15 35.0 28.90 30.00
FDO 150117C00037500 C 01/17/15 37.5 26.40 27.60
FDO 150117C00040000 C 01/17/15 40.0 24.20 25.30
FDO 150117C00042500 C 01/17/15 42.5 21.80 23.00
FDO 150117C00045000 C 01/17/15 45.0 20.00 20.70
FDO 150117C00047500 C 01/17/15 47.5 18.00 18.80
FDO 150117C00050000 C 01/17/15 50.0 16.10 16.90
FDO 150117C00052500 C 01/17/15 52.5 14.40 15.10
FDO 150117C00055000 C 01/17/15 55.0 12.70 13.40
FDO 150117C00057500 C 01/17/15 57.5 11.20 11.90
FDO 150117C00060000 C 01/17/15 60.0 9.90 10.40
FDO 150117C00062500 C 01/17/15 62.5 8.60 9.10
FDO 150117C00065000 C 01/17/15 65.0 7.40 7.90
FDO 150117C00067500 C 01/17/15 67.5 6.30 6.80
FDO 150117C00070000 C 01/17/15 70.0 5.30 5.90
FDO 150117C00072500 C 01/17/15 72.5 4.60 5.00
FDO 150117C00075000 C 01/17/15 75.0 3.90 4.30
FDO 150117C00080000 C 01/17/15 80.0 2.50 3.00
FDO 150117C00085000 C 01/17/15 85.0 1.60 2.10
FDO 150117C00090000 C 01/17/15 90.0 1.00 1.45
FDO 150117C00095000 C 01/17/15 95.0 0.60 0.95
FDO 150117C00100000 C 01/17/15 100.0 0.30 0.65
FDO 150117P00030000 P 01/17/15 30.0 0.15 0.60
FDO 150117P00032500 P 01/17/15 32.5 0.30 0.80
FDO 150117P00035000 P 01/17/15 35.0 0.45 1.00
FDO 150117P00037500 P 01/17/15 37.5 0.70 1.25
FDO 150117P00040000 P 01/17/15 40.0 1.10 1.65
FDO 150117P00042500 P 01/17/15 42.5 1.35 2.05
FDO 150117P00045000 P 01/17/15 45.0 1.85 2.50
FDO 150117P00047500 P 01/17/15 47.5 2.40 3.10
FDO 150117P00050000 P 01/17/15 50.0 3.00 3.70
FDO 150117P00052500 P 01/17/15 52.5 3.80 4.50
FDO 150117P00055000 P 01/17/15 55.0 4.70 5.30
FDO 150117P00057500 P 01/17/15 57.5 5.60 6.30
FDO 150117P00060000 P 01/17/15 60.0 6.90 7.40
FDO 150117P00062500 P 01/17/15 62.5 8.10 8.60
FDO 150117P00065000 P 01/17/15 65.0 9.40 10.00
FDO 150117P00067500 P 01/17/15 67.5 10.90 11.40
FDO 150117P00070000 P 01/17/15 70.0 12.20 13.00
FDO 150117P00072500 P 01/17/15 72.5 13.80 14.70
FDO 150117P00075000 P 01/17/15 75.0 15.80 16.40
FDO 150117P00080000 P 01/17/15 80.0 19.40 20.20
FDO 150117P00085000 P 01/17/15 85.0 23.40 24.30
FDO 150117P00090000 P 01/17/15 90.0 27.80 28.60
FDO 150117P00095000 P 01/17/15 95.0 32.20 33.50
FDO 150117P00100000 P 01/17/15 100.0 36.80 37.90