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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRX 140517C00026000 C 05/17/14 26.0 63.50 67.30
FRX 140517C00027000 C 05/17/14 27.0 62.50 66.50
FRX 140517C00028000 C 05/17/14 28.0 61.50 65.30
FRX 140517C00029000 C 05/17/14 29.0 60.50 64.30
FRX 140517C00030000 C 05/17/14 30.0 59.60 62.80
FRX 140517C00031000 C 05/17/14 31.0 59.10 61.80
FRX 140517C00032000 C 05/17/14 32.0 57.70 60.80
FRX 140517C00033000 C 05/17/14 33.0 56.60 60.50
FRX 140517C00034000 C 05/17/14 34.0 55.60 58.90
FRX 140517C00035000 C 05/17/14 35.0 54.60 58.10
FRX 140517C00036000 C 05/17/14 36.0 53.50 56.90
FRX 140517C00037000 C 05/17/14 37.0 52.50 56.30
FRX 140517C00038000 C 05/17/14 38.0 51.60 54.80
FRX 140517C00039000 C 05/17/14 39.0 50.50 53.80
FRX 140517C00040000 C 05/17/14 40.0 49.50 52.80
FRX 140517C00041000 C 05/17/14 41.0 48.60 51.90
FRX 140517C00042000 C 05/17/14 42.0 47.70 50.80
FRX 140517C00043000 C 05/17/14 43.0 46.70 49.50
FRX 140517C00044000 C 05/17/14 44.0 45.70 48.80
FRX 140517C00045000 C 05/17/14 45.0 44.70 47.80
FRX 140517C00046000 C 05/17/14 46.0 43.70 46.80
FRX 140517C00047000 C 05/17/14 47.0 43.00 45.40
FRX 140517C00048000 C 05/17/14 48.0 41.70 44.50
FRX 140517C00049000 C 05/17/14 49.0 41.10 43.80
FRX 140517C00050000 C 05/17/14 50.0 40.10 42.80
FRX 140517C00052500 C 05/17/14 52.5 37.60 40.30
FRX 140517C00055000 C 05/17/14 55.0 34.70 37.80
FRX 140517C00057500 C 05/17/14 57.5 32.20 35.30
FRX 140517C00060000 C 05/17/14 60.0 30.10 32.80
FRX 140517C00062500 C 05/17/14 62.5 27.20 30.20
FRX 140517C00065000 C 05/17/14 65.0 25.10 27.80
FRX 140517C00067500 C 05/17/14 67.5 22.20 24.80
FRX 140517C00070000 C 05/17/14 70.0 21.40 22.30
FRX 140517C00072500 C 05/17/14 72.5 17.60 19.90
FRX 140517C00075000 C 05/17/14 75.0 16.00 17.50
FRX 140517C00077500 C 05/17/14 77.5 12.40 15.40
FRX 140517C00080000 C 05/17/14 80.0 10.30 12.40
FRX 140517C00082500 C 05/17/14 82.5 7.80 10.00
FRX 140517C00085000 C 05/17/14 85.0 5.80 7.60
FRX 140517C00087500 C 05/17/14 87.5 4.20 5.50
FRX 140517C00090000 C 05/17/14 90.0 2.90 3.30
FRX 140517C00092500 C 05/17/14 92.5 1.65 1.95
FRX 140517C00095000 C 05/17/14 95.0 0.95 1.20
FRX 140517C00097500 C 05/17/14 97.5 0.40 0.70
FRX 140517C00100000 C 05/17/14 100.0 0.15 0.40
FRX 140517C00105000 C 05/17/14 105.0 0.00 0.30
FRX 140517C00110000 C 05/17/14 110.0 0.00 1.05
FRX 140517C00115000 C 05/17/14 115.0 0.00 0.05
FRX 140517C00120000 C 05/17/14 120.0 0.00 1.00
FRX 140517C00125000 C 05/17/14 125.0 0.00 1.00
FRX 140517C00130000 C 05/17/14 130.0 0.00 1.00
FRX 140517C00135000 C 05/17/14 135.0 0.00 1.00
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 0.35
FRX 140517P00029000 P 05/17/14 29.0 0.00 0.35
FRX 140517P00030000 P 05/17/14 30.0 0.00 1.00
FRX 140517P00031000 P 05/17/14 31.0 0.00 0.35
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 0.35
FRX 140517P00035000 P 05/17/14 35.0 0.00 0.35
FRX 140517P00036000 P 05/17/14 36.0 0.00 0.35
FRX 140517P00037000 P 05/17/14 37.0 0.00 0.35
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 0.05
FRX 140517P00041000 P 05/17/14 41.0 0.00 0.05
FRX 140517P00042000 P 05/17/14 42.0 0.00 0.05
FRX 140517P00043000 P 05/17/14 43.0 0.00 0.05
FRX 140517P00044000 P 05/17/14 44.0 0.00 0.05
FRX 140517P00045000 P 05/17/14 45.0 0.00 0.05
FRX 140517P00046000 P 05/17/14 46.0 0.00 0.05
FRX 140517P00047000 P 05/17/14 47.0 0.00 0.05
FRX 140517P00048000 P 05/17/14 48.0 0.00 0.05
FRX 140517P00049000 P 05/17/14 49.0 0.00 0.05
FRX 140517P00050000 P 05/17/14 50.0 0.00 0.05
FRX 140517P00052500 P 05/17/14 52.5 0.00 0.05
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 0.00 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 1.05
FRX 140517P00070000 P 05/17/14 70.0 0.00 1.05
FRX 140517P00072500 P 05/17/14 72.5 0.00 0.40
FRX 140517P00075000 P 05/17/14 75.0 0.00 0.40
FRX 140517P00077500 P 05/17/14 77.5 0.00 0.40
FRX 140517P00080000 P 05/17/14 80.0 0.15 0.35
FRX 140517P00082500 P 05/17/14 82.5 0.15 0.50
FRX 140517P00085000 P 05/17/14 85.0 0.40 0.70
FRX 140517P00087500 P 05/17/14 87.5 0.80 1.05
FRX 140517P00090000 P 05/17/14 90.0 1.50 1.70
FRX 140517P00092500 P 05/17/14 92.5 2.65 2.95
FRX 140517P00095000 P 05/17/14 95.0 3.70 5.60
FRX 140517P00097500 P 05/17/14 97.5 5.30 7.80
FRX 140517P00100000 P 05/17/14 100.0 7.50 9.00
FRX 140517P00105000 P 05/17/14 105.0 12.30 15.30
FRX 140517P00110000 P 05/17/14 110.0 17.30 20.20
FRX 140517P00115000 P 05/17/14 115.0 22.30 25.30
FRX 140517P00120000 P 05/17/14 120.0 27.40 30.30
FRX 140517P00125000 P 05/17/14 125.0 32.30 35.30
FRX 140517P00130000 P 05/17/14 130.0 37.10 40.50
FRX 140517P00135000 P 05/17/14 135.0 41.30 45.40
FRX 140621C00045000 C 06/21/14 45.0 44.50 48.10
FRX 140621C00050000 C 06/21/14 50.0 39.70 43.00
FRX 140621C00055000 C 06/21/14 55.0 34.80 37.80
FRX 140621C00060000 C 06/21/14 60.0 29.90 32.80
FRX 140621C00065000 C 06/21/14 65.0 24.80 27.80
FRX 140621C00070000 C 06/21/14 70.0 20.10 22.80
FRX 140621C00075000 C 06/21/14 75.0 15.10 18.00
FRX 140621C00077500 C 06/21/14 77.5 12.70 15.60
FRX 140621C00080000 C 06/21/14 80.0 10.30 13.30
FRX 140621C00082500 C 06/21/14 82.5 8.00 11.30
FRX 140621C00085000 C 06/21/14 85.0 6.50 9.30
FRX 140621C00087500 C 06/21/14 87.5 5.20 6.60
FRX 140621C00090000 C 06/21/14 90.0 3.50 4.80
FRX 140621C00092500 C 06/21/14 92.5 2.25 3.10
FRX 140621C00095000 C 06/21/14 95.0 1.35 2.05
FRX 140621C00097500 C 06/21/14 97.5 0.70 1.35
FRX 140621C00100000 C 06/21/14 100.0 0.25 0.75
FRX 140621C00105000 C 06/21/14 105.0 0.00 0.60
FRX 140621C00110000 C 06/21/14 110.0 0.00 1.75
FRX 140621C00115000 C 06/21/14 115.0 0.00 1.65
FRX 140621C00120000 C 06/21/14 120.0 0.00 0.05
FRX 140621C00125000 C 06/21/14 125.0 0.00 1.60
FRX 140621C00130000 C 06/21/14 130.0 0.00 1.60
FRX 140621C00135000 C 06/21/14 135.0 0.00 1.55
FRX 140621C00140000 C 06/21/14 140.0 0.00 1.55
FRX 140621P00045000 P 06/21/14 45.0 0.00 0.05
FRX 140621P00050000 P 06/21/14 50.0 0.00 0.05
FRX 140621P00055000 P 06/21/14 55.0 0.00 0.05
FRX 140621P00060000 P 06/21/14 60.0 0.00 0.05
FRX 140621P00065000 P 06/21/14 65.0 0.00 1.65
FRX 140621P00070000 P 06/21/14 70.0 0.00 1.70
FRX 140621P00075000 P 06/21/14 75.0 0.00 1.90
FRX 140621P00077500 P 06/21/14 77.5 0.15 0.75
FRX 140621P00080000 P 06/21/14 80.0 0.30 0.80
FRX 140621P00082500 P 06/21/14 82.5 0.40 1.10
FRX 140621P00085000 P 06/21/14 85.0 0.95 1.65
FRX 140621P00087500 P 06/21/14 87.5 1.50 2.10
FRX 140621P00090000 P 06/21/14 90.0 2.25 2.85
FRX 140621P00092500 P 06/21/14 92.5 3.30 4.00
FRX 140621P00095000 P 06/21/14 95.0 4.60 5.40
FRX 140621P00097500 P 06/21/14 97.5 5.80 8.00
FRX 140621P00100000 P 06/21/14 100.0 7.90 10.50
FRX 140621P00105000 P 06/21/14 105.0 12.60 15.40
FRX 140621P00110000 P 06/21/14 110.0 17.50 20.30
FRX 140621P00115000 P 06/21/14 115.0 22.50 25.30
FRX 140621P00120000 P 06/21/14 120.0 27.40 30.20
FRX 140621P00125000 P 06/21/14 125.0 32.40 35.20
FRX 140621P00130000 P 06/21/14 130.0 36.40 40.50
FRX 140621P00135000 P 06/21/14 135.0 41.30 45.30
FRX 140621P00140000 P 06/21/14 140.0 46.20 50.30
FRX 140719C00045000 C 07/19/14 45.0 44.20 47.90
FRX 140719C00050000 C 07/19/14 50.0 39.40 43.80
FRX 140719C00055000 C 07/19/14 55.0 34.30 38.30
FRX 140719C00060000 C 07/19/14 60.0 29.30 33.80
FRX 140719C00065000 C 07/19/14 65.0 24.30 27.80
FRX 140719C00070000 C 07/19/14 70.0 19.50 23.00
FRX 140719C00075000 C 07/19/14 75.0 15.00 18.20
FRX 140719C00077500 C 07/19/14 77.5 12.80 16.00
FRX 140719C00080000 C 07/19/14 80.0 10.60 13.80
FRX 140719C00082500 C 07/19/14 82.5 8.30 11.80
FRX 140719C00085000 C 07/19/14 85.0 6.30 9.80
FRX 140719C00087500 C 07/19/14 87.5 4.60 7.50
FRX 140719C00090000 C 07/19/14 90.0 4.00 5.90
FRX 140719C00092500 C 07/19/14 92.5 2.00 4.60
FRX 140719C00095000 C 07/19/14 95.0 1.75 3.60
FRX 140719C00097500 C 07/19/14 97.5 0.95 2.75
FRX 140719C00100000 C 07/19/14 100.0 0.00 2.15
FRX 140719C00105000 C 07/19/14 105.0 0.00 1.45
FRX 140719C00110000 C 07/19/14 110.0 0.00 1.60
FRX 140719C00115000 C 07/19/14 115.0 0.00 4.80
FRX 140719C00120000 C 07/19/14 120.0 0.00 4.80
FRX 140719C00125000 C 07/19/14 125.0 0.00 0.05
FRX 140719C00130000 C 07/19/14 130.0 0.00 4.80
FRX 140719C00135000 C 07/19/14 135.0 0.00 4.80
FRX 140719P00045000 P 07/19/14 45.0 0.00 0.05
FRX 140719P00050000 P 07/19/14 50.0 0.00 0.05
FRX 140719P00055000 P 07/19/14 55.0 0.00 0.05
FRX 140719P00060000 P 07/19/14 60.0 0.00 4.80
FRX 140719P00065000 P 07/19/14 65.0 0.00 4.80
FRX 140719P00070000 P 07/19/14 70.0 0.00 1.85
FRX 140719P00075000 P 07/19/14 75.0 0.00 4.80
FRX 140719P00077500 P 07/19/14 77.5 0.00 1.40
FRX 140719P00080000 P 07/19/14 80.0 0.00 1.70
FRX 140719P00082500 P 07/19/14 82.5 0.50 2.10
FRX 140719P00085000 P 07/19/14 85.0 0.90 2.65
FRX 140719P00087500 P 07/19/14 87.5 1.70 3.90
FRX 140719P00090000 P 07/19/14 90.0 2.70 4.30
FRX 140719P00092500 P 07/19/14 92.5 3.90 5.50
FRX 140719P00095000 P 07/19/14 95.0 5.30 6.90
FRX 140719P00097500 P 07/19/14 97.5 6.40 9.60
FRX 140719P00100000 P 07/19/14 100.0 7.50 11.40
FRX 140719P00105000 P 07/19/14 105.0 12.00 15.80
FRX 140719P00110000 P 07/19/14 110.0 16.60 20.60
FRX 140719P00115000 P 07/19/14 115.0 21.50 25.40
FRX 140719P00120000 P 07/19/14 120.0 26.40 30.40
FRX 140719P00125000 P 07/19/14 125.0 31.40 35.30
FRX 140719P00130000 P 07/19/14 130.0 36.30 40.20
FRX 140719P00135000 P 07/19/14 135.0 41.30 45.20
FRX 140816C00030000 C 08/16/14 30.0 59.20 63.40
FRX 140816C00035000 C 08/16/14 35.0 54.30 58.70
FRX 140816C00040000 C 08/16/14 40.0 49.80 53.80
FRX 140816C00045000 C 08/16/14 45.0 44.80 48.80
FRX 140816C00050000 C 08/16/14 50.0 39.20 43.10
FRX 140816C00052500 C 08/16/14 52.5 37.10 41.30
FRX 140816C00055000 C 08/16/14 55.0 34.60 38.80
FRX 140816C00057500 C 08/16/14 57.5 32.00 36.30
FRX 140816C00060000 C 08/16/14 60.0 29.40 32.90
FRX 140816C00062500 C 08/16/14 62.5 27.20 31.30
FRX 140816C00065000 C 08/16/14 65.0 24.70 27.90
FRX 140816C00067500 C 08/16/14 67.5 22.30 25.50
FRX 140816C00070000 C 08/16/14 70.0 19.60 23.00
FRX 140816C00072500 C 08/16/14 72.5 17.50 20.70
FRX 140816C00075000 C 08/16/14 75.0 15.10 18.40
FRX 140816C00077500 C 08/16/14 77.5 13.20 16.00
FRX 140816C00080000 C 08/16/14 80.0 11.00 13.80
FRX 140816C00082500 C 08/16/14 82.5 8.80 11.90
FRX 140816C00085000 C 08/16/14 85.0 6.90 10.10
FRX 140816C00087500 C 08/16/14 87.5 5.00 8.10
FRX 140816C00090000 C 08/16/14 90.0 3.40 6.10
FRX 140816C00092500 C 08/16/14 92.5 2.05 4.90
FRX 140816C00095000 C 08/16/14 95.0 1.05 3.80
FRX 140816C00097500 C 08/16/14 97.5 0.45 3.10
FRX 140816C00100000 C 08/16/14 100.0 1.00 2.70
FRX 140816C00105000 C 08/16/14 105.0 0.00 2.20
FRX 140816C00110000 C 08/16/14 110.0 0.00 1.80
FRX 140816C00115000 C 08/16/14 115.0 0.00 4.80
FRX 140816C00120000 C 08/16/14 120.0 0.00 4.80
FRX 140816C00125000 C 08/16/14 125.0 0.00 4.80
FRX 140816C00130000 C 08/16/14 130.0 0.00 0.05
FRX 140816C00135000 C 08/16/14 135.0 0.00 4.80
FRX 140816P00030000 P 08/16/14 30.0 0.00 0.05
FRX 140816P00035000 P 08/16/14 35.0 0.00 0.05
FRX 140816P00040000 P 08/16/14 40.0 0.00 0.05
FRX 140816P00045000 P 08/16/14 45.0 0.00 0.05
FRX 140816P00050000 P 08/16/14 50.0 0.00 0.05
FRX 140816P00052500 P 08/16/14 52.5 0.00 0.05
FRX 140816P00055000 P 08/16/14 55.0 0.00 4.80
FRX 140816P00057500 P 08/16/14 57.5 0.00 2.25
FRX 140816P00060000 P 08/16/14 60.0 0.05 0.30
FRX 140816P00062500 P 08/16/14 62.5 0.00 1.05
FRX 140816P00065000 P 08/16/14 65.0 0.00 1.70
FRX 140816P00067500 P 08/16/14 67.5 0.00 1.90
FRX 140816P00070000 P 08/16/14 70.0 0.00 4.80
FRX 140816P00072500 P 08/16/14 72.5 0.00 4.80
FRX 140816P00075000 P 08/16/14 75.0 0.00 1.75
FRX 140816P00077500 P 08/16/14 77.5 0.00 1.85
FRX 140816P00080000 P 08/16/14 80.0 0.40 2.15
FRX 140816P00082500 P 08/16/14 82.5 0.05 2.55
FRX 140816P00085000 P 08/16/14 85.0 1.00 3.10
FRX 140816P00087500 P 08/16/14 87.5 1.50 4.10
FRX 140816P00090000 P 08/16/14 90.0 2.95 4.70
FRX 140816P00092500 P 08/16/14 92.5 3.90 5.80
FRX 140816P00095000 P 08/16/14 95.0 5.20 7.30
FRX 140816P00097500 P 08/16/14 97.5 6.90 10.10
FRX 140816P00100000 P 08/16/14 100.0 8.90 11.40
FRX 140816P00105000 P 08/16/14 105.0 13.10 16.10
FRX 140816P00110000 P 08/16/14 110.0 17.00 20.70
FRX 140816P00115000 P 08/16/14 115.0 21.80 25.50
FRX 140816P00120000 P 08/16/14 120.0 26.70 30.40
FRX 140816P00125000 P 08/16/14 125.0 31.60 35.40
FRX 140816P00130000 P 08/16/14 130.0 36.50 40.30
FRX 140816P00135000 P 08/16/14 135.0 41.40 45.90
FRX 141122C00045000 C 11/22/14 45.0 44.40 48.80
FRX 141122C00050000 C 11/22/14 50.0 39.40 43.80
FRX 141122C00055000 C 11/22/14 55.0 34.90 39.00
FRX 141122C00060000 C 11/22/14 60.0 30.10 33.40
FRX 141122C00065000 C 11/22/14 65.0 25.40 28.60
FRX 141122C00070000 C 11/22/14 70.0 20.60 23.80
FRX 141122C00075000 C 11/22/14 75.0 16.20 19.10
FRX 141122C00077500 C 11/22/14 77.5 14.00 17.00
FRX 141122C00080000 C 11/22/14 80.0 12.00 15.00
FRX 141122C00082500 C 11/22/14 82.5 10.10 13.10
FRX 141122C00085000 C 11/22/14 85.0 8.50 11.70
FRX 141122C00087500 C 11/22/14 87.5 7.20 9.90
FRX 141122C00090000 C 11/22/14 90.0 5.40 8.40
FRX 141122C00092500 C 11/22/14 92.5 4.50 7.00
FRX 141122C00095000 C 11/22/14 95.0 3.40 5.80
FRX 141122C00097500 C 11/22/14 97.5 2.45 4.80
FRX 141122C00100000 C 11/22/14 100.0 1.45 3.80
FRX 141122C00105000 C 11/22/14 105.0 0.40 2.65
FRX 141122C00110000 C 11/22/14 110.0 0.10 1.95
FRX 141122C00115000 C 11/22/14 115.0 0.00 3.70
FRX 141122C00120000 C 11/22/14 120.0 0.00 3.40
FRX 141122C00125000 C 11/22/14 125.0 0.00 4.80
FRX 141122C00130000 C 11/22/14 130.0 0.00 4.80
FRX 141122C00135000 C 11/22/14 135.0 0.00 4.80
FRX 141122C00140000 C 11/22/14 140.0 0.00 4.80
FRX 141122P00045000 P 11/22/14 45.0 0.00 0.05
FRX 141122P00050000 P 11/22/14 50.0 0.00 0.10
FRX 141122P00055000 P 11/22/14 55.0 0.00 1.85
FRX 141122P00060000 P 11/22/14 60.0 0.00 4.80
FRX 141122P00065000 P 11/22/14 65.0 0.00 4.80
FRX 141122P00070000 P 11/22/14 70.0 0.00 4.80
FRX 141122P00075000 P 11/22/14 75.0 0.30 2.45
FRX 141122P00077500 P 11/22/14 77.5 0.55 2.85
FRX 141122P00080000 P 11/22/14 80.0 1.10 3.40
FRX 141122P00082500 P 11/22/14 82.5 1.70 4.00
FRX 141122P00085000 P 11/22/14 85.0 2.45 4.80
FRX 141122P00087500 P 11/22/14 87.5 3.30 5.70
FRX 141122P00090000 P 11/22/14 90.0 4.30 6.80
FRX 141122P00092500 P 11/22/14 92.5 5.60 7.60
FRX 141122P00095000 P 11/22/14 95.0 7.00 9.10
FRX 141122P00097500 P 11/22/14 97.5 8.50 11.20
FRX 141122P00100000 P 11/22/14 100.0 10.20 12.70
FRX 141122P00105000 P 11/22/14 105.0 14.00 16.90
FRX 141122P00110000 P 11/22/14 110.0 18.40 21.20
FRX 141122P00115000 P 11/22/14 115.0 23.00 25.80
FRX 141122P00120000 P 11/22/14 120.0 27.70 30.40
FRX 141122P00125000 P 11/22/14 125.0 32.60 35.40
FRX 141122P00130000 P 11/22/14 130.0 36.50 40.30
FRX 141122P00135000 P 11/22/14 135.0 41.60 45.30
FRX 141122P00140000 P 11/22/14 140.0 47.40 50.20
FRX 150117C00018000 C 01/17/15 18.0 71.60 75.80
FRX 150117C00020000 C 01/17/15 20.0 69.20 73.10
FRX 150117C00023000 C 01/17/15 23.0 66.70 70.80
FRX 150117C00025000 C 01/17/15 25.0 64.60 68.80
FRX 150117C00028000 C 01/17/15 28.0 61.80 65.20
FRX 150117C00030000 C 01/17/15 30.0 59.30 63.70
FRX 150117C00033000 C 01/17/15 33.0 56.70 60.80
FRX 150117C00035000 C 01/17/15 35.0 54.90 58.70
FRX 150117C00037000 C 01/17/15 37.0 52.90 56.80
FRX 150117C00040000 C 01/17/15 40.0 49.80 53.80
FRX 150117C00042000 C 01/17/15 42.0 47.40 51.80
FRX 150117C00045000 C 01/17/15 45.0 44.90 48.80
FRX 150117C00047000 C 01/17/15 47.0 43.10 46.70
FRX 150117C00050000 C 01/17/15 50.0 39.40 43.80
FRX 150117C00052500 C 01/17/15 52.5 37.90 40.70
FRX 150117C00055000 C 01/17/15 55.0 35.50 38.50
FRX 150117C00057500 C 01/17/15 57.5 33.10 35.80
FRX 150117C00060000 C 01/17/15 60.0 30.70 33.90
FRX 150117C00062500 C 01/17/15 62.5 28.30 31.30
FRX 150117C00065000 C 01/17/15 65.0 26.10 28.60
FRX 150117C00067500 C 01/17/15 67.5 23.70 26.30
FRX 150117C00070000 C 01/17/15 70.0 21.50 24.00
FRX 150117C00072500 C 01/17/15 72.5 19.10 21.70
FRX 150117C00075000 C 01/17/15 75.0 16.90 19.60
FRX 150117C00077500 C 01/17/15 77.5 14.70 17.60
FRX 150117C00080000 C 01/17/15 80.0 13.00 15.80
FRX 150117C00082500 C 01/17/15 82.5 10.70 14.00
FRX 150117C00085000 C 01/17/15 85.0 9.10 12.30
FRX 150117C00087500 C 01/17/15 87.5 7.60 10.80
FRX 150117C00090000 C 01/17/15 90.0 6.60 9.30
FRX 150117C00092500 C 01/17/15 92.5 4.80 8.00
FRX 150117C00095000 C 01/17/15 95.0 3.90 6.80
FRX 150117C00097500 C 01/17/15 97.5 2.90 6.00
FRX 150117C00100000 C 01/17/15 100.0 2.40 5.30
FRX 150117C00105000 C 01/17/15 105.0 1.15 4.00
FRX 150117C00110000 C 01/17/15 110.0 1.30 3.40
FRX 150117C00115000 C 01/17/15 115.0 0.05 3.00
FRX 150117C00120000 C 01/17/15 120.0 0.00 2.70
FRX 150117C00125000 C 01/17/15 125.0 0.00 2.55
FRX 150117C00130000 C 01/17/15 130.0 0.00 1.50
FRX 150117C00135000 C 01/17/15 135.0 0.00 1.35
FRX 150117C00140000 C 01/17/15 140.0 0.00 4.80
FRX 150117P00018000 P 01/17/15 18.0 0.00 3.20
FRX 150117P00020000 P 01/17/15 20.0 0.00 3.20
FRX 150117P00023000 P 01/17/15 23.0 0.00 3.20
FRX 150117P00025000 P 01/17/15 25.0 0.00 3.20
FRX 150117P00028000 P 01/17/15 28.0 0.00 3.20
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 0.05
FRX 150117P00037000 P 01/17/15 37.0 0.00 0.10
FRX 150117P00040000 P 01/17/15 40.0 0.00 0.15
FRX 150117P00042000 P 01/17/15 42.0 0.00 3.30
FRX 150117P00045000 P 01/17/15 45.0 0.00 3.30
FRX 150117P00047000 P 01/17/15 47.0 0.00 3.30
FRX 150117P00050000 P 01/17/15 50.0 0.00 1.95
FRX 150117P00052500 P 01/17/15 52.5 0.00 4.80
FRX 150117P00055000 P 01/17/15 55.0 0.05 4.80
FRX 150117P00057500 P 01/17/15 57.5 0.00 4.80
FRX 150117P00060000 P 01/17/15 60.0 0.20 4.80
FRX 150117P00062500 P 01/17/15 62.5 0.05 4.80
FRX 150117P00065000 P 01/17/15 65.0 0.00 4.80
FRX 150117P00067500 P 01/17/15 67.5 0.00 4.80
FRX 150117P00070000 P 01/17/15 70.0 0.00 2.65
FRX 150117P00072500 P 01/17/15 72.5 0.25 3.00
FRX 150117P00075000 P 01/17/15 75.0 0.50 3.40
FRX 150117P00077500 P 01/17/15 77.5 0.95 4.70
FRX 150117P00080000 P 01/17/15 80.0 2.35 3.80
FRX 150117P00082500 P 01/17/15 82.5 2.25 5.50
FRX 150117P00085000 P 01/17/15 85.0 3.00 6.00
FRX 150117P00087500 P 01/17/15 87.5 4.00 7.10
FRX 150117P00090000 P 01/17/15 90.0 5.10 7.80
FRX 150117P00092500 P 01/17/15 92.5 6.30 9.10
FRX 150117P00095000 P 01/17/15 95.0 7.70 10.50
FRX 150117P00097500 P 01/17/15 97.5 9.30 12.10
FRX 150117P00100000 P 01/17/15 100.0 11.00 14.00
FRX 150117P00105000 P 01/17/15 105.0 14.70 17.60
FRX 150117P00110000 P 01/17/15 110.0 19.10 22.00
FRX 150117P00115000 P 01/17/15 115.0 22.90 26.40
FRX 150117P00120000 P 01/17/15 120.0 28.00 31.10
FRX 150117P00125000 P 01/17/15 125.0 32.80 35.80
FRX 150117P00130000 P 01/17/15 130.0 37.30 40.60
FRX 150117P00135000 P 01/17/15 135.0 42.10 45.50
FRX 150117P00140000 P 01/17/15 140.0 47.10 50.50
FRX 160115C00025000 C 01/15/16 25.0 64.60 68.90
FRX 160115C00028000 C 01/15/16 28.0 61.70 66.00
FRX 160115C00030000 C 01/15/16 30.0 59.70 64.00
FRX 160115C00033000 C 01/15/16 33.0 56.90 60.90
FRX 160115C00035000 C 01/15/16 35.0 55.00 58.90
FRX 160115C00038000 C 01/15/16 38.0 52.10 55.80
FRX 160115C00040000 C 01/15/16 40.0 50.10 53.90
FRX 160115C00042000 C 01/15/16 42.0 48.20 52.00
FRX 160115C00045000 C 01/15/16 45.0 45.20 49.20
FRX 160115C00047000 C 01/15/16 47.0 43.10 47.10
FRX 160115C00050000 C 01/15/16 50.0 40.60 44.50
FRX 160115C00052500 C 01/15/16 52.5 38.20 42.30
FRX 160115C00055000 C 01/15/16 55.0 36.10 38.90
FRX 160115C00057500 C 01/15/16 57.5 33.90 37.60
FRX 160115C00060000 C 01/15/16 60.0 31.50 35.50
FRX 160115C00062500 C 01/15/16 62.5 29.50 32.10
FRX 160115C00065000 C 01/15/16 65.0 27.10 31.10
FRX 160115C00067500 C 01/15/16 67.5 25.00 29.20
FRX 160115C00070000 C 01/15/16 70.0 23.00 27.10
FRX 160115C00072500 C 01/15/16 72.5 21.50 24.80
FRX 160115C00075000 C 01/15/16 75.0 19.20 23.30
FRX 160115C00077500 C 01/15/16 77.5 17.80 20.20
FRX 160115C00080000 C 01/15/16 80.0 16.10 19.30
FRX 160115C00082500 C 01/15/16 82.5 14.50 17.90
FRX 160115C00085000 C 01/15/16 85.0 12.90 15.70
FRX 160115C00087500 C 01/15/16 87.5 11.50 14.00
FRX 160115C00090000 C 01/15/16 90.0 10.30 12.50
FRX 160115C00092500 C 01/15/16 92.5 9.00 12.10
FRX 160115C00095000 C 01/15/16 95.0 7.60 11.40
FRX 160115C00097500 C 01/15/16 97.5 7.00 10.50
FRX 160115C00100000 C 01/15/16 100.0 6.10 8.30
FRX 160115C00105000 C 01/15/16 105.0 4.70 6.60
FRX 160115C00110000 C 01/15/16 110.0 2.85 6.30
FRX 160115C00115000 C 01/15/16 115.0 1.85 5.00
FRX 160115C00120000 C 01/15/16 120.0 1.05 4.90
FRX 160115C00125000 C 01/15/16 125.0 0.90 3.50
FRX 160115C00130000 C 01/15/16 130.0 0.40 3.00
FRX 160115C00135000 C 01/15/16 135.0 0.10 4.80
FRX 160115C00140000 C 01/15/16 140.0 0.10 1.50
FRX 160115C00145000 C 01/15/16 145.0 0.30 2.45
FRX 160115P00025000 P 01/15/16 25.0 0.00 0.05
FRX 160115P00028000 P 01/15/16 28.0 0.00 0.10
FRX 160115P00030000 P 01/15/16 30.0 0.00 0.15
FRX 160115P00033000 P 01/15/16 33.0 0.00 4.80
FRX 160115P00035000 P 01/15/16 35.0 0.00 0.35
FRX 160115P00038000 P 01/15/16 38.0 0.00 2.25
FRX 160115P00040000 P 01/15/16 40.0 0.00 2.10
FRX 160115P00042000 P 01/15/16 42.0 0.10 2.10
FRX 160115P00045000 P 01/15/16 45.0 0.00 2.15
FRX 160115P00047000 P 01/15/16 47.0 0.20 5.00
FRX 160115P00050000 P 01/15/16 50.0 0.20 2.35
FRX 160115P00052500 P 01/15/16 52.5 0.40 2.55
FRX 160115P00055000 P 01/15/16 55.0 0.55 1.50
FRX 160115P00057500 P 01/15/16 57.5 0.75 4.80
FRX 160115P00060000 P 01/15/16 60.0 1.00 2.50
FRX 160115P00062500 P 01/15/16 62.5 1.30 3.30
FRX 160115P00065000 P 01/15/16 65.0 1.60 2.95
FRX 160115P00067500 P 01/15/16 67.5 2.00 4.00
FRX 160115P00070000 P 01/15/16 70.0 2.30 4.40
FRX 160115P00072500 P 01/15/16 72.5 2.85 4.50
FRX 160115P00075000 P 01/15/16 75.0 3.50 5.20
FRX 160115P00077500 P 01/15/16 77.5 4.20 6.00
FRX 160115P00080000 P 01/15/16 80.0 5.00 7.10
FRX 160115P00082500 P 01/15/16 82.5 5.80 8.90
FRX 160115P00085000 P 01/15/16 85.0 6.80 9.80
FRX 160115P00087500 P 01/15/16 87.5 7.90 10.80
FRX 160115P00090000 P 01/15/16 90.0 9.10 12.20
FRX 160115P00092500 P 01/15/16 92.5 10.30 12.70
FRX 160115P00095000 P 01/15/16 95.0 11.50 14.50
FRX 160115P00097500 P 01/15/16 97.5 13.00 15.80
FRX 160115P00100000 P 01/15/16 100.0 14.60 17.40
FRX 160115P00105000 P 01/15/16 105.0 18.00 20.70
FRX 160115P00110000 P 01/15/16 110.0 21.50 24.60
FRX 160115P00115000 P 01/15/16 115.0 25.60 28.50
FRX 160115P00120000 P 01/15/16 120.0 29.80 32.70
FRX 160115P00125000 P 01/15/16 125.0 34.10 37.00
FRX 160115P00130000 P 01/15/16 130.0 38.70 41.60
FRX 160115P00135000 P 01/15/16 135.0 42.70 46.10
FRX 160115P00140000 P 01/15/16 140.0 47.50 50.90
FRX 160115P00145000 P 01/15/16 145.0 52.80 55.70

OPRA data is delayed 15 minutes.