Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Forest Laboratories Inc (FRX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRX 140419C00075000 C 04/19/14 75.0 13.90 16.50
FRX 140419C00077500 C 04/19/14 77.5 11.40 14.00
FRX 140419C00080000 C 04/19/14 80.0 8.80 11.20
FRX 140419C00082500 C 04/19/14 82.5 6.30 8.80
FRX 140419C00085000 C 04/19/14 85.0 3.90 6.20
FRX 140419C00087500 C 04/19/14 87.5 1.50 3.60
FRX 140419C00090000 C 04/19/14 90.0 0.00 0.05
FRX 140419C00092500 C 04/19/14 92.5 0.00 0.30
FRX 140419C00095000 C 04/19/14 95.0 0.00 0.10
FRX 140419C00097500 C 04/19/14 97.5 0.00 0.25
FRX 140419C00100000 C 04/19/14 100.0 0.00 0.20
FRX 140419C00105000 C 04/19/14 105.0 0.00 0.05
FRX 140419C00110000 C 04/19/14 110.0 0.00 0.35
FRX 140419C00115000 C 04/19/14 115.0 0.00 0.50
FRX 140419C00120000 C 04/19/14 120.0 0.00 1.00
FRX 140419C00125000 C 04/19/14 125.0 0.00 0.25
FRX 140419C00130000 C 04/19/14 130.0 0.00 0.50
FRX 140419P00075000 P 04/19/14 75.0 0.00 0.25
FRX 140419P00077500 P 04/19/14 77.5 0.00 1.00
FRX 140419P00080000 P 04/19/14 80.0 0.00 0.25
FRX 140419P00082500 P 04/19/14 82.5 0.00 0.25
FRX 140419P00085000 P 04/19/14 85.0 0.00 0.05
FRX 140419P00087500 P 04/19/14 87.5 0.00 0.30
FRX 140419P00090000 P 04/19/14 90.0 0.25 0.65
FRX 140419P00092500 P 04/19/14 92.5 2.55 3.20
FRX 140419P00095000 P 04/19/14 95.0 3.70 6.20
FRX 140419P00097500 P 04/19/14 97.5 6.40 8.30
FRX 140419P00100000 P 04/19/14 100.0 9.20 10.80
FRX 140419P00105000 P 04/19/14 105.0 13.50 16.30
FRX 140419P00110000 P 04/19/14 110.0 18.50 21.30
FRX 140419P00115000 P 04/19/14 115.0 24.00 26.20
FRX 140419P00120000 P 04/19/14 120.0 29.00 31.20
FRX 140419P00125000 P 04/19/14 125.0 34.00 36.20
FRX 140419P00130000 P 04/19/14 130.0 38.50 41.80
FRX 140517C00026000 C 05/17/14 26.0 62.10 65.50
FRX 140517C00027000 C 05/17/14 27.0 61.10 64.50
FRX 140517C00028000 C 05/17/14 28.0 60.10 63.50
FRX 140517C00029000 C 05/17/14 29.0 59.10 62.50
FRX 140517C00030000 C 05/17/14 30.0 58.10 61.50
FRX 140517C00031000 C 05/17/14 31.0 57.10 60.50
FRX 140517C00032000 C 05/17/14 32.0 56.10 59.50
FRX 140517C00033000 C 05/17/14 33.0 55.10 58.50
FRX 140517C00034000 C 05/17/14 34.0 54.10 57.50
FRX 140517C00035000 C 05/17/14 35.0 53.10 56.50
FRX 140517C00036000 C 05/17/14 36.0 52.10 55.50
FRX 140517C00037000 C 05/17/14 37.0 51.10 54.50
FRX 140517C00038000 C 05/17/14 38.0 50.10 53.50
FRX 140517C00039000 C 05/17/14 39.0 49.20 53.10
FRX 140517C00040000 C 05/17/14 40.0 48.20 52.10
FRX 140517C00041000 C 05/17/14 41.0 47.10 50.50
FRX 140517C00042000 C 05/17/14 42.0 46.10 49.50
FRX 140517C00043000 C 05/17/14 43.0 45.20 48.50
FRX 140517C00044000 C 05/17/14 44.0 44.20 47.50
FRX 140517C00045000 C 05/17/14 45.0 43.20 46.50
FRX 140517C00046000 C 05/17/14 46.0 42.20 45.50
FRX 140517C00047000 C 05/17/14 47.0 41.20 44.70
FRX 140517C00048000 C 05/17/14 48.0 40.20 43.50
FRX 140517C00049000 C 05/17/14 49.0 39.20 43.00
FRX 140517C00050000 C 05/17/14 50.0 38.20 41.80
FRX 140517C00052500 C 05/17/14 52.5 35.70 39.20
FRX 140517C00055000 C 05/17/14 55.0 33.90 36.00
FRX 140517C00057500 C 05/17/14 57.5 31.20 33.90
FRX 140517C00060000 C 05/17/14 60.0 29.00 30.80
FRX 140517C00062500 C 05/17/14 62.5 26.50 28.60
FRX 140517C00065000 C 05/17/14 65.0 24.00 26.60
FRX 140517C00067500 C 05/17/14 67.5 20.80 23.60
FRX 140517C00070000 C 05/17/14 70.0 18.90 20.70
FRX 140517C00072500 C 05/17/14 72.5 16.40 18.60
FRX 140517C00075000 C 05/17/14 75.0 13.80 15.20
FRX 140517C00077500 C 05/17/14 77.5 11.50 13.70
FRX 140517C00080000 C 05/17/14 80.0 9.10 10.40
FRX 140517C00082500 C 05/17/14 82.5 6.90 8.00
FRX 140517C00085000 C 05/17/14 85.0 4.80 5.90
FRX 140517C00087500 C 05/17/14 87.5 3.50 4.00
FRX 140517C00090000 C 05/17/14 90.0 2.15 2.45
FRX 140517C00092500 C 05/17/14 92.5 1.15 1.45
FRX 140517C00095000 C 05/17/14 95.0 0.60 0.80
FRX 140517C00097500 C 05/17/14 97.5 0.25 0.60
FRX 140517C00100000 C 05/17/14 100.0 0.10 0.40
FRX 140517C00105000 C 05/17/14 105.0 0.00 1.05
FRX 140517C00110000 C 05/17/14 110.0 0.00 1.00
FRX 140517C00115000 C 05/17/14 115.0 0.00 0.35
FRX 140517C00120000 C 05/17/14 120.0 0.00 0.25
FRX 140517C00125000 C 05/17/14 125.0 0.00 0.25
FRX 140517C00130000 C 05/17/14 130.0 0.00 0.35
FRX 140517C00135000 C 05/17/14 135.0 0.00 0.25
FRX 140517P00026000 P 05/17/14 26.0 0.00 0.35
FRX 140517P00027000 P 05/17/14 27.0 0.00 0.35
FRX 140517P00028000 P 05/17/14 28.0 0.00 0.25
FRX 140517P00029000 P 05/17/14 29.0 0.00 0.35
FRX 140517P00030000 P 05/17/14 30.0 0.00 0.35
FRX 140517P00031000 P 05/17/14 31.0 0.00 0.25
FRX 140517P00032000 P 05/17/14 32.0 0.00 0.35
FRX 140517P00033000 P 05/17/14 33.0 0.00 0.35
FRX 140517P00034000 P 05/17/14 34.0 0.00 0.25
FRX 140517P00035000 P 05/17/14 35.0 0.00 0.25
FRX 140517P00036000 P 05/17/14 36.0 0.00 0.35
FRX 140517P00037000 P 05/17/14 37.0 0.00 0.25
FRX 140517P00038000 P 05/17/14 38.0 0.00 0.35
FRX 140517P00039000 P 05/17/14 39.0 0.00 0.35
FRX 140517P00040000 P 05/17/14 40.0 0.00 0.35
FRX 140517P00041000 P 05/17/14 41.0 0.00 0.35
FRX 140517P00042000 P 05/17/14 42.0 0.00 1.00
FRX 140517P00043000 P 05/17/14 43.0 0.00 0.30
FRX 140517P00044000 P 05/17/14 44.0 0.00 1.00
FRX 140517P00045000 P 05/17/14 45.0 0.00 0.35
FRX 140517P00046000 P 05/17/14 46.0 0.00 0.95
FRX 140517P00047000 P 05/17/14 47.0 0.00 0.35
FRX 140517P00048000 P 05/17/14 48.0 0.00 0.25
FRX 140517P00049000 P 05/17/14 49.0 0.00 0.95
FRX 140517P00050000 P 05/17/14 50.0 0.00 0.95
FRX 140517P00052500 P 05/17/14 52.5 0.00 0.15
FRX 140517P00055000 P 05/17/14 55.0 0.00 0.05
FRX 140517P00057500 P 05/17/14 57.5 0.00 0.05
FRX 140517P00060000 P 05/17/14 60.0 0.05 0.10
FRX 140517P00062500 P 05/17/14 62.5 0.00 0.15
FRX 140517P00065000 P 05/17/14 65.0 0.00 0.20
FRX 140517P00067500 P 05/17/14 67.5 0.00 0.25
FRX 140517P00070000 P 05/17/14 70.0 0.00 0.35
FRX 140517P00072500 P 05/17/14 72.5 0.00 0.25
FRX 140517P00075000 P 05/17/14 75.0 0.00 0.30
FRX 140517P00077500 P 05/17/14 77.5 0.00 0.30
FRX 140517P00080000 P 05/17/14 80.0 0.15 0.40
FRX 140517P00082500 P 05/17/14 82.5 0.35 0.65
FRX 140517P00085000 P 05/17/14 85.0 0.70 1.00
FRX 140517P00087500 P 05/17/14 87.5 1.40 1.70
FRX 140517P00090000 P 05/17/14 90.0 2.45 2.70
FRX 140517P00092500 P 05/17/14 92.5 3.90 4.30
FRX 140517P00095000 P 05/17/14 95.0 5.10 6.20
FRX 140517P00097500 P 05/17/14 97.5 6.90 9.70
FRX 140517P00100000 P 05/17/14 100.0 8.70 11.80
FRX 140517P00105000 P 05/17/14 105.0 14.20 15.80
FRX 140517P00110000 P 05/17/14 110.0 19.00 21.20
FRX 140517P00115000 P 05/17/14 115.0 24.00 26.10
FRX 140517P00120000 P 05/17/14 120.0 28.90 31.30
FRX 140517P00125000 P 05/17/14 125.0 33.90 36.30
FRX 140517P00130000 P 05/17/14 130.0 38.50 41.90
FRX 140517P00135000 P 05/17/14 135.0 43.50 46.90
FRX 140621C00045000 C 06/21/14 45.0 43.10 46.50
FRX 140621C00050000 C 06/21/14 50.0 38.00 41.60
FRX 140621C00055000 C 06/21/14 55.0 33.30 36.20
FRX 140621C00060000 C 06/21/14 60.0 28.90 31.30
FRX 140621C00065000 C 06/21/14 65.0 23.90 26.60
FRX 140621C00070000 C 06/21/14 70.0 18.40 21.60
FRX 140621C00075000 C 06/21/14 75.0 14.10 16.20
FRX 140621C00077500 C 06/21/14 77.5 11.30 14.10
FRX 140621C00080000 C 06/21/14 80.0 9.60 11.70
FRX 140621C00082500 C 06/21/14 82.5 7.20 10.20
FRX 140621C00085000 C 06/21/14 85.0 5.20 7.50
FRX 140621C00087500 C 06/21/14 87.5 4.40 5.20
FRX 140621C00090000 C 06/21/14 90.0 3.10 3.70
FRX 140621C00092500 C 06/21/14 92.5 2.05 2.50
FRX 140621C00095000 C 06/21/14 95.0 1.30 1.70
FRX 140621C00097500 C 06/21/14 97.5 0.80 1.25
FRX 140621C00100000 C 06/21/14 100.0 0.45 0.95
FRX 140621C00105000 C 06/21/14 105.0 0.15 0.55
FRX 140621C00110000 C 06/21/14 110.0 0.00 0.50
FRX 140621C00115000 C 06/21/14 115.0 0.00 1.70
FRX 140621C00120000 C 06/21/14 120.0 0.00 1.65
FRX 140621C00125000 C 06/21/14 125.0 0.00 0.25
FRX 140621C00130000 C 06/21/14 130.0 0.00 1.60
FRX 140621C00135000 C 06/21/14 135.0 0.00 1.10
FRX 140621C00140000 C 06/21/14 140.0 0.00 1.60
FRX 140621P00045000 P 06/21/14 45.0 0.00 0.25
FRX 140621P00050000 P 06/21/14 50.0 0.00 0.25
FRX 140621P00055000 P 06/21/14 55.0 0.00 0.60
FRX 140621P00060000 P 06/21/14 60.0 0.00 1.65
FRX 140621P00065000 P 06/21/14 65.0 0.00 0.35
FRX 140621P00070000 P 06/21/14 70.0 0.00 1.85
FRX 140621P00075000 P 06/21/14 75.0 0.00 0.60
FRX 140621P00077500 P 06/21/14 77.5 0.30 0.75
FRX 140621P00080000 P 06/21/14 80.0 0.55 1.00
FRX 140621P00082500 P 06/21/14 82.5 0.95 1.40
FRX 140621P00085000 P 06/21/14 85.0 1.55 1.95
FRX 140621P00087500 P 06/21/14 87.5 2.35 2.85
FRX 140621P00090000 P 06/21/14 90.0 3.40 4.00
FRX 140621P00092500 P 06/21/14 92.5 4.80 5.50
FRX 140621P00095000 P 06/21/14 95.0 6.50 7.20
FRX 140621P00097500 P 06/21/14 97.5 7.50 9.90
FRX 140621P00100000 P 06/21/14 100.0 9.80 11.70
FRX 140621P00105000 P 06/21/14 105.0 13.80 17.00
FRX 140621P00110000 P 06/21/14 110.0 18.70 21.70
FRX 140621P00115000 P 06/21/14 115.0 23.70 26.30
FRX 140621P00120000 P 06/21/14 120.0 28.60 31.20
FRX 140621P00125000 P 06/21/14 125.0 33.60 36.10
FRX 140621P00130000 P 06/21/14 130.0 38.50 41.70
FRX 140621P00135000 P 06/21/14 135.0 43.50 46.80
FRX 140621P00140000 P 06/21/14 140.0 48.40 51.90
FRX 140719C00045000 C 07/19/14 45.0 42.40 46.90
FRX 140719C00050000 C 07/19/14 50.0 37.50 41.70
FRX 140719C00055000 C 07/19/14 55.0 32.50 36.70
FRX 140719C00060000 C 07/19/14 60.0 27.90 31.70
FRX 140719C00065000 C 07/19/14 65.0 22.70 27.10
FRX 140719C00070000 C 07/19/14 70.0 17.90 21.60
FRX 140719C00075000 C 07/19/14 75.0 13.10 16.90
FRX 140719C00077500 C 07/19/14 77.5 11.50 14.70
FRX 140719C00080000 C 07/19/14 80.0 9.30 12.60
FRX 140719C00082500 C 07/19/14 82.5 7.30 10.60
FRX 140719C00085000 C 07/19/14 85.0 5.40 7.70
FRX 140719C00087500 C 07/19/14 87.5 3.80 6.00
FRX 140719C00090000 C 07/19/14 90.0 3.10 4.50
FRX 140719C00092500 C 07/19/14 92.5 1.75 3.40
FRX 140719C00095000 C 07/19/14 95.0 1.45 2.60
FRX 140719C00097500 C 07/19/14 97.5 0.45 2.05
FRX 140719C00100000 C 07/19/14 100.0 0.15 1.70
FRX 140719C00105000 C 07/19/14 105.0 0.00 3.10
FRX 140719C00110000 C 07/19/14 110.0 0.00 2.80
FRX 140719C00115000 C 07/19/14 115.0 0.00 2.70
FRX 140719C00120000 C 07/19/14 120.0 0.00 2.70
FRX 140719C00125000 C 07/19/14 125.0 0.00 2.70
FRX 140719C00130000 C 07/19/14 130.0 0.00 2.65
FRX 140719C00135000 C 07/19/14 135.0 0.00 4.30
FRX 140719P00045000 P 07/19/14 45.0 0.00 2.15
FRX 140719P00050000 P 07/19/14 50.0 0.00 4.30
FRX 140719P00055000 P 07/19/14 55.0 0.00 4.30
FRX 140719P00060000 P 07/19/14 60.0 0.00 3.60
FRX 140719P00065000 P 07/19/14 65.0 0.00 2.65
FRX 140719P00070000 P 07/19/14 70.0 0.00 2.95
FRX 140719P00075000 P 07/19/14 75.0 0.00 3.10
FRX 140719P00077500 P 07/19/14 77.5 0.15 1.40
FRX 140719P00080000 P 07/19/14 80.0 0.40 1.75
FRX 140719P00082500 P 07/19/14 82.5 1.35 2.20
FRX 140719P00085000 P 07/19/14 85.0 1.20 2.85
FRX 140719P00087500 P 07/19/14 87.5 1.20 3.70
FRX 140719P00090000 P 07/19/14 90.0 3.30 4.80
FRX 140719P00092500 P 07/19/14 92.5 4.60 6.30
FRX 140719P00095000 P 07/19/14 95.0 6.20 8.40
FRX 140719P00097500 P 07/19/14 97.5 7.30 10.70
FRX 140719P00100000 P 07/19/14 100.0 9.50 12.70
FRX 140719P00105000 P 07/19/14 105.0 13.70 17.20
FRX 140719P00110000 P 07/19/14 110.0 18.50 21.80
FRX 140719P00115000 P 07/19/14 115.0 23.30 27.60
FRX 140719P00120000 P 07/19/14 120.0 28.30 32.60
FRX 140719P00125000 P 07/19/14 125.0 33.30 37.60
FRX 140719P00130000 P 07/19/14 130.0 38.30 42.60
FRX 140719P00135000 P 07/19/14 135.0 43.30 47.70
FRX 140816C00030000 C 08/16/14 30.0 57.40 61.80
FRX 140816C00035000 C 08/16/14 35.0 52.50 56.90
FRX 140816C00040000 C 08/16/14 40.0 47.90 52.00
FRX 140816C00045000 C 08/16/14 45.0 42.90 47.00
FRX 140816C00050000 C 08/16/14 50.0 37.60 41.50
FRX 140816C00052500 C 08/16/14 52.5 35.10 39.40
FRX 140816C00055000 C 08/16/14 55.0 32.70 36.60
FRX 140816C00057500 C 08/16/14 57.5 30.10 34.00
FRX 140816C00060000 C 08/16/14 60.0 27.70 31.50
FRX 140816C00062500 C 08/16/14 62.5 25.90 29.10
FRX 140816C00065000 C 08/16/14 65.0 23.40 26.60
FRX 140816C00067500 C 08/16/14 67.5 20.50 24.20
FRX 140816C00070000 C 08/16/14 70.0 18.20 21.80
FRX 140816C00072500 C 08/16/14 72.5 16.30 19.50
FRX 140816C00075000 C 08/16/14 75.0 14.20 17.30
FRX 140816C00077500 C 08/16/14 77.5 11.90 15.10
FRX 140816C00080000 C 08/16/14 80.0 9.90 13.00
FRX 140816C00082500 C 08/16/14 82.5 7.90 11.20
FRX 140816C00085000 C 08/16/14 85.0 6.60 8.40
FRX 140816C00087500 C 08/16/14 87.5 5.00 6.80
FRX 140816C00090000 C 08/16/14 90.0 3.20 5.30
FRX 140816C00092500 C 08/16/14 92.5 2.20 4.20
FRX 140816C00095000 C 08/16/14 95.0 1.90 3.30
FRX 140816C00097500 C 08/16/14 97.5 1.15 2.70
FRX 140816C00100000 C 08/16/14 100.0 0.90 2.05
FRX 140816C00105000 C 08/16/14 105.0 0.05 1.55
FRX 140816C00110000 C 08/16/14 110.0 0.00 3.10
FRX 140816C00115000 C 08/16/14 115.0 0.00 2.95
FRX 140816C00120000 C 08/16/14 120.0 0.00 2.95
FRX 140816C00125000 C 08/16/14 125.0 0.00 1.20
FRX 140816C00130000 C 08/16/14 130.0 0.00 0.90
FRX 140816C00135000 C 08/16/14 135.0 0.00 3.00
FRX 140816P00030000 P 08/16/14 30.0 0.00 4.70
FRX 140816P00035000 P 08/16/14 35.0 0.00 4.70
FRX 140816P00040000 P 08/16/14 40.0 0.00 0.10
FRX 140816P00045000 P 08/16/14 45.0 0.00 0.15
FRX 140816P00050000 P 08/16/14 50.0 0.00 2.45
FRX 140816P00052500 P 08/16/14 52.5 0.00 4.70
FRX 140816P00055000 P 08/16/14 55.0 0.00 2.45
FRX 140816P00057500 P 08/16/14 57.5 0.00 4.80
FRX 140816P00060000 P 08/16/14 60.0 0.00 0.30
FRX 140816P00062500 P 08/16/14 62.5 0.00 2.85
FRX 140816P00065000 P 08/16/14 65.0 0.00 2.90
FRX 140816P00067500 P 08/16/14 67.5 0.00 3.00
FRX 140816P00070000 P 08/16/14 70.0 0.00 3.70
FRX 140816P00072500 P 08/16/14 72.5 0.10 4.80
FRX 140816P00075000 P 08/16/14 75.0 0.10 1.60
FRX 140816P00077500 P 08/16/14 77.5 0.40 1.95
FRX 140816P00080000 P 08/16/14 80.0 0.80 2.45
FRX 140816P00082500 P 08/16/14 82.5 1.35 2.90
FRX 140816P00085000 P 08/16/14 85.0 1.90 3.60
FRX 140816P00087500 P 08/16/14 87.5 2.85 4.50
FRX 140816P00090000 P 08/16/14 90.0 3.90 5.60
FRX 140816P00092500 P 08/16/14 92.5 5.30 7.40
FRX 140816P00095000 P 08/16/14 95.0 6.40 8.90
FRX 140816P00097500 P 08/16/14 97.5 8.10 11.30
FRX 140816P00100000 P 08/16/14 100.0 10.10 13.20
FRX 140816P00105000 P 08/16/14 105.0 14.70 17.60
FRX 140816P00110000 P 08/16/14 110.0 19.30 22.20
FRX 140816P00115000 P 08/16/14 115.0 24.10 27.00
FRX 140816P00120000 P 08/16/14 120.0 29.10 32.70
FRX 140816P00125000 P 08/16/14 125.0 34.10 37.60
FRX 140816P00130000 P 08/16/14 130.0 38.50 42.60
FRX 140816P00135000 P 08/16/14 135.0 43.30 47.40
FRX 141122C00045000 C 11/22/14 45.0 43.30 46.50
FRX 141122C00050000 C 11/22/14 50.0 38.10 41.50
FRX 141122C00055000 C 11/22/14 55.0 32.90 36.60
FRX 141122C00060000 C 11/22/14 60.0 28.10 31.70
FRX 141122C00065000 C 11/22/14 65.0 23.30 26.90
FRX 141122C00070000 C 11/22/14 70.0 19.30 22.40
FRX 141122C00075000 C 11/22/14 75.0 15.00 18.10
FRX 141122C00077500 C 11/22/14 77.5 12.90 16.10
FRX 141122C00080000 C 11/22/14 80.0 10.90 14.20
FRX 141122C00082500 C 11/22/14 82.5 9.20 12.50
FRX 141122C00085000 C 11/22/14 85.0 7.60 10.10
FRX 141122C00087500 C 11/22/14 87.5 6.10 9.50
FRX 141122C00090000 C 11/22/14 90.0 4.70 8.20
FRX 141122C00092500 C 11/22/14 92.5 3.60 6.00
FRX 141122C00095000 C 11/22/14 95.0 2.60 5.00
FRX 141122C00097500 C 11/22/14 97.5 2.70 4.20
FRX 141122C00100000 C 11/22/14 100.0 0.80 3.60
FRX 141122C00105000 C 11/22/14 105.0 0.65 2.60
FRX 141122C00110000 C 11/22/14 110.0 0.25 2.00
FRX 141122C00115000 C 11/22/14 115.0 0.00 1.55
FRX 141122C00120000 C 11/22/14 120.0 0.00 1.50
FRX 141122C00125000 C 11/22/14 125.0 0.00 3.20
FRX 141122C00130000 C 11/22/14 130.0 0.00 3.00
FRX 141122C00135000 C 11/22/14 135.0 0.00 3.10
FRX 141122C00140000 C 11/22/14 140.0 0.00 2.90
FRX 141122P00045000 P 11/22/14 45.0 0.00 2.25
FRX 141122P00050000 P 11/22/14 50.0 0.00 3.30
FRX 141122P00055000 P 11/22/14 55.0 0.00 4.80
FRX 141122P00060000 P 11/22/14 60.0 0.00 4.80
FRX 141122P00065000 P 11/22/14 65.0 0.10 4.80
FRX 141122P00070000 P 11/22/14 70.0 0.05 4.80
FRX 141122P00075000 P 11/22/14 75.0 0.95 2.50
FRX 141122P00077500 P 11/22/14 77.5 1.00 3.00
FRX 141122P00080000 P 11/22/14 80.0 1.80 3.60
FRX 141122P00082500 P 11/22/14 82.5 1.50 5.20
FRX 141122P00085000 P 11/22/14 85.0 3.30 5.20
FRX 141122P00087500 P 11/22/14 87.5 4.40 6.20
FRX 141122P00090000 P 11/22/14 90.0 5.50 7.40
FRX 141122P00092500 P 11/22/14 92.5 6.60 8.80
FRX 141122P00095000 P 11/22/14 95.0 8.10 10.40
FRX 141122P00097500 P 11/22/14 97.5 9.30 12.30
FRX 141122P00100000 P 11/22/14 100.0 11.00 14.20
FRX 141122P00105000 P 11/22/14 105.0 15.10 18.10
FRX 141122P00110000 P 11/22/14 110.0 19.70 22.40
FRX 141122P00115000 P 11/22/14 115.0 24.10 27.20
FRX 141122P00120000 P 11/22/14 120.0 28.90 32.10
FRX 141122P00125000 P 11/22/14 125.0 33.80 37.70
FRX 141122P00130000 P 11/22/14 130.0 38.20 42.60
FRX 141122P00135000 P 11/22/14 135.0 43.10 47.00
FRX 141122P00140000 P 11/22/14 140.0 48.50 52.50
FRX 150117C00018000 C 01/17/15 18.0 69.50 73.80
FRX 150117C00020000 C 01/17/15 20.0 67.50 71.50
FRX 150117C00023000 C 01/17/15 23.0 64.40 68.70
FRX 150117C00025000 C 01/17/15 25.0 62.40 66.90
FRX 150117C00028000 C 01/17/15 28.0 59.40 63.90
FRX 150117C00030000 C 01/17/15 30.0 57.40 61.80
FRX 150117C00033000 C 01/17/15 33.0 55.20 58.40
FRX 150117C00035000 C 01/17/15 35.0 53.20 56.50
FRX 150117C00037000 C 01/17/15 37.0 51.20 54.50
FRX 150117C00040000 C 01/17/15 40.0 47.50 51.60
FRX 150117C00042000 C 01/17/15 42.0 45.40 49.60
FRX 150117C00045000 C 01/17/15 45.0 43.40 47.00
FRX 150117C00047000 C 01/17/15 47.0 40.50 44.50
FRX 150117C00050000 C 01/17/15 50.0 37.70 41.70
FRX 150117C00052500 C 01/17/15 52.5 35.20 39.10
FRX 150117C00055000 C 01/17/15 55.0 33.60 36.70
FRX 150117C00057500 C 01/17/15 57.5 30.30 34.30
FRX 150117C00060000 C 01/17/15 60.0 27.90 31.90
FRX 150117C00062500 C 01/17/15 62.5 25.70 29.50
FRX 150117C00065000 C 01/17/15 65.0 23.30 27.20
FRX 150117C00067500 C 01/17/15 67.5 21.10 24.90
FRX 150117C00070000 C 01/17/15 70.0 19.50 22.80
FRX 150117C00072500 C 01/17/15 72.5 17.50 20.60
FRX 150117C00075000 C 01/17/15 75.0 15.30 18.60
FRX 150117C00077500 C 01/17/15 77.5 13.30 16.70
FRX 150117C00080000 C 01/17/15 80.0 11.30 15.00
FRX 150117C00082500 C 01/17/15 82.5 9.70 13.20
FRX 150117C00085000 C 01/17/15 85.0 8.10 11.40
FRX 150117C00087500 C 01/17/15 87.5 6.70 10.00
FRX 150117C00090000 C 01/17/15 90.0 5.70 8.70
FRX 150117C00092500 C 01/17/15 92.5 4.40 7.50
FRX 150117C00095000 C 01/17/15 95.0 3.40 6.30
FRX 150117C00097500 C 01/17/15 97.5 2.40 5.60
FRX 150117C00100000 C 01/17/15 100.0 3.00 4.60
FRX 150117C00105000 C 01/17/15 105.0 0.55 3.50
FRX 150117C00110000 C 01/17/15 110.0 0.60 2.70
FRX 150117C00115000 C 01/17/15 115.0 0.00 2.10
FRX 150117C00120000 C 01/17/15 120.0 0.00 4.10
FRX 150117C00125000 C 01/17/15 125.0 0.00 3.90
FRX 150117C00130000 C 01/17/15 130.0 0.00 1.30
FRX 150117C00135000 C 01/17/15 135.0 0.00 1.20
FRX 150117C00140000 C 01/17/15 140.0 0.00 1.10
FRX 150117P00018000 P 01/17/15 18.0 0.00 3.40
FRX 150117P00020000 P 01/17/15 20.0 0.00 3.40
FRX 150117P00023000 P 01/17/15 23.0 0.00 3.50
FRX 150117P00025000 P 01/17/15 25.0 0.00 3.50
FRX 150117P00028000 P 01/17/15 28.0 0.00 3.50
FRX 150117P00030000 P 01/17/15 30.0 0.00 0.05
FRX 150117P00033000 P 01/17/15 33.0 0.00 0.05
FRX 150117P00035000 P 01/17/15 35.0 0.00 0.10
FRX 150117P00037000 P 01/17/15 37.0 0.00 0.10
FRX 150117P00040000 P 01/17/15 40.0 0.00 2.25
FRX 150117P00042000 P 01/17/15 42.0 0.00 2.25
FRX 150117P00045000 P 01/17/15 45.0 0.00 1.05
FRX 150117P00047000 P 01/17/15 47.0 0.00 3.60
FRX 150117P00050000 P 01/17/15 50.0 0.00 2.40
FRX 150117P00052500 P 01/17/15 52.5 0.00 3.70
FRX 150117P00055000 P 01/17/15 55.0 0.05 4.10
FRX 150117P00057500 P 01/17/15 57.5 0.00 4.20
FRX 150117P00060000 P 01/17/15 60.0 0.00 4.80
FRX 150117P00062500 P 01/17/15 62.5 0.30 4.10
FRX 150117P00065000 P 01/17/15 65.0 0.25 4.20
FRX 150117P00067500 P 01/17/15 67.5 0.00 4.40
FRX 150117P00070000 P 01/17/15 70.0 0.35 2.50
FRX 150117P00072500 P 01/17/15 72.5 0.65 2.85
FRX 150117P00075000 P 01/17/15 75.0 1.10 4.60
FRX 150117P00077500 P 01/17/15 77.5 1.30 4.80
FRX 150117P00080000 P 01/17/15 80.0 2.10 5.30
FRX 150117P00082500 P 01/17/15 82.5 2.75 6.10
FRX 150117P00085000 P 01/17/15 85.0 4.00 7.10
FRX 150117P00087500 P 01/17/15 87.5 4.90 8.10
FRX 150117P00090000 P 01/17/15 90.0 6.10 9.30
FRX 150117P00092500 P 01/17/15 92.5 7.30 10.50
FRX 150117P00095000 P 01/17/15 95.0 8.50 11.50
FRX 150117P00097500 P 01/17/15 97.5 10.40 13.50
FRX 150117P00100000 P 01/17/15 100.0 12.00 15.40
FRX 150117P00105000 P 01/17/15 105.0 16.00 19.20
FRX 150117P00110000 P 01/17/15 110.0 20.30 23.30
FRX 150117P00115000 P 01/17/15 115.0 24.70 27.90
FRX 150117P00120000 P 01/17/15 120.0 29.50 32.50
FRX 150117P00125000 P 01/17/15 125.0 34.20 37.30
FRX 150117P00130000 P 01/17/15 130.0 39.00 42.10
FRX 150117P00135000 P 01/17/15 135.0 43.90 47.70
FRX 150117P00140000 P 01/17/15 140.0 48.90 52.20
FRX 160115C00025000 C 01/15/16 25.0 63.10 67.10
FRX 160115C00028000 C 01/15/16 28.0 60.70 64.10
FRX 160115C00030000 C 01/15/16 30.0 57.80 62.10
FRX 160115C00033000 C 01/15/16 33.0 55.20 59.00
FRX 160115C00035000 C 01/15/16 35.0 53.30 57.10
FRX 160115C00038000 C 01/15/16 38.0 50.30 54.20
FRX 160115C00040000 C 01/15/16 40.0 49.20 52.40
FRX 160115C00042000 C 01/15/16 42.0 47.00 50.40
FRX 160115C00045000 C 01/15/16 45.0 44.50 47.60
FRX 160115C00047000 C 01/15/16 47.0 42.40 45.70
FRX 160115C00050000 C 01/15/16 50.0 39.60 42.90
FRX 160115C00052500 C 01/15/16 52.5 37.30 40.80
FRX 160115C00055000 C 01/15/16 55.0 34.40 38.00
FRX 160115C00057500 C 01/15/16 57.5 32.20 35.60
FRX 160115C00060000 C 01/15/16 60.0 30.30 33.80
FRX 160115C00062500 C 01/15/16 62.5 28.10 31.00
FRX 160115C00065000 C 01/15/16 65.0 26.00 29.80
FRX 160115C00067500 C 01/15/16 67.5 23.80 27.80
FRX 160115C00070000 C 01/15/16 70.0 22.00 25.90
FRX 160115C00072500 C 01/15/16 72.5 20.10 23.60
FRX 160115C00075000 C 01/15/16 75.0 18.30 22.30
FRX 160115C00077500 C 01/15/16 77.5 16.70 20.60
FRX 160115C00080000 C 01/15/16 80.0 15.10 18.40
FRX 160115C00082500 C 01/15/16 82.5 13.50 17.40
FRX 160115C00085000 C 01/15/16 85.0 11.30 14.50
FRX 160115C00087500 C 01/15/16 87.5 10.40 14.60
FRX 160115C00090000 C 01/15/16 90.0 9.50 13.60
FRX 160115C00092500 C 01/15/16 92.5 8.00 12.20
FRX 160115C00095000 C 01/15/16 95.0 7.10 11.20
FRX 160115C00097500 C 01/15/16 97.5 5.90 9.90
FRX 160115C00100000 C 01/15/16 100.0 5.00 8.90
FRX 160115C00105000 C 01/15/16 105.0 3.30 6.70
FRX 160115C00110000 C 01/15/16 110.0 2.15 5.30
FRX 160115C00115000 C 01/15/16 115.0 1.15 5.30
FRX 160115C00120000 C 01/15/16 120.0 0.60 4.70
FRX 160115C00125000 C 01/15/16 125.0 0.10 4.80
FRX 160115C00130000 C 01/15/16 130.0 0.00 3.10
FRX 160115C00135000 C 01/15/16 135.0 0.00 3.20
FRX 160115C00140000 C 01/15/16 140.0 0.20 1.40
FRX 160115C00145000 C 01/15/16 145.0 0.00 2.65
FRX 160115P00025000 P 01/15/16 25.0 0.00 4.80
FRX 160115P00028000 P 01/15/16 28.0 0.00 4.80
FRX 160115P00030000 P 01/15/16 30.0 0.00 4.80
FRX 160115P00033000 P 01/15/16 33.0 0.00 4.80
FRX 160115P00035000 P 01/15/16 35.0 0.00 4.80
FRX 160115P00038000 P 01/15/16 38.0 0.00 4.80
FRX 160115P00040000 P 01/15/16 40.0 0.00 2.15
FRX 160115P00042000 P 01/15/16 42.0 0.00 2.25
FRX 160115P00045000 P 01/15/16 45.0 0.00 2.25
FRX 160115P00047000 P 01/15/16 47.0 0.20 4.80
FRX 160115P00050000 P 01/15/16 50.0 0.00 2.50
FRX 160115P00052500 P 01/15/16 52.5 0.20 4.80
FRX 160115P00055000 P 01/15/16 55.0 0.00 2.95
FRX 160115P00057500 P 01/15/16 57.5 0.00 4.70
FRX 160115P00060000 P 01/15/16 60.0 0.25 2.60
FRX 160115P00062500 P 01/15/16 62.5 0.40 4.00
FRX 160115P00065000 P 01/15/16 65.0 0.75 3.30
FRX 160115P00067500 P 01/15/16 67.5 1.20 4.90
FRX 160115P00070000 P 01/15/16 70.0 1.40 5.80
FRX 160115P00072500 P 01/15/16 72.5 1.95 5.30
FRX 160115P00075000 P 01/15/16 75.0 3.30 6.70
FRX 160115P00077500 P 01/15/16 77.5 3.50 7.70
FRX 160115P00080000 P 01/15/16 80.0 4.20 8.50
FRX 160115P00082500 P 01/15/16 82.5 5.20 9.20
FRX 160115P00085000 P 01/15/16 85.0 6.30 10.30
FRX 160115P00087500 P 01/15/16 87.5 7.70 11.40
FRX 160115P00090000 P 01/15/16 90.0 8.70 12.80
FRX 160115P00092500 P 01/15/16 92.5 10.00 13.90
FRX 160115P00095000 P 01/15/16 95.0 11.40 15.40
FRX 160115P00097500 P 01/15/16 97.5 14.10 16.70
FRX 160115P00100000 P 01/15/16 100.0 14.60 18.30
FRX 160115P00105000 P 01/15/16 105.0 19.30 21.70
FRX 160115P00110000 P 01/15/16 110.0 23.00 25.50
FRX 160115P00115000 P 01/15/16 115.0 27.10 29.60
FRX 160115P00120000 P 01/15/16 120.0 31.10 34.10
FRX 160115P00125000 P 01/15/16 125.0 35.60 38.60
FRX 160115P00130000 P 01/15/16 130.0 40.20 43.60
FRX 160115P00135000 P 01/15/16 135.0 44.10 48.30
FRX 160115P00140000 P 01/15/16 140.0 49.60 53.10
FRX 160115P00145000 P 01/15/16 145.0 54.30 58.00

OPRA data is delayed 15 minutes.