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 (2015-05-22)Premium Content

Ford Motor Company (F)
As of May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 150522C00007000 C 05/22/15 7.0 8.35 8.60
F 150522C00008000 C 05/22/15 8.0 7.35 7.65
F 150522C00008500 C 05/22/15 8.5 6.85 7.10
F 150522C00009000 C 05/22/15 9.0 6.35 6.60
F 150522C00009500 C 05/22/15 9.5 5.85 6.10
F 150522C00010000 C 05/22/15 10.0 5.35 5.60
F 150522C00010500 C 05/22/15 10.5 4.85 5.10
F 150522C00011000 C 05/22/15 11.0 4.35 4.60
F 150522C00011500 C 05/22/15 11.5 3.85 4.10
F 150522C00012000 C 05/22/15 12.0 3.35 3.60
F 150522C00012500 C 05/22/15 12.5 2.83 3.10
F 150522C00013000 C 05/22/15 13.0 2.34 2.56
F 150522C00013500 C 05/22/15 13.5 1.84 2.07
F 150522C00014000 C 05/22/15 14.0 1.33 1.56
F 150522C00014500 C 05/22/15 14.5 0.81 1.07
F 150522C00015000 C 05/22/15 15.0 0.49 0.56
F 150522C00015500 C 05/22/15 15.5 0.05 0.07
F 150522C00016000 C 05/22/15 16.0 0.00 0.01
F 150522C00016500 C 05/22/15 16.5 0.00 0.01
F 150522C00017000 C 05/22/15 17.0 0.00 0.01
F 150522C00017500 C 05/22/15 17.5 0.00 0.02
F 150522C00018000 C 05/22/15 18.0 0.00 0.02
F 150522C00018500 C 05/22/15 18.5 0.00 0.02
F 150522C00019000 C 05/22/15 19.0 0.00 0.02
F 150522C00019500 C 05/22/15 19.5 0.00 0.02
F 150522C00020000 C 05/22/15 20.0 0.00 0.02
F 150522C00020500 C 05/22/15 20.5 0.00 0.02
F 150522C00021000 C 05/22/15 21.0 0.00 0.02
F 150522C00021500 C 05/22/15 21.5 0.00 0.02
F 150522C00022000 C 05/22/15 22.0 0.00 0.02
F 150522C00022500 C 05/22/15 22.5 0.00 0.02
F 150522C00023000 C 05/22/15 23.0 0.00 0.02
F 150522C00023500 C 05/22/15 23.5 0.00 0.02
F 150522C00024000 C 05/22/15 24.0 0.00 0.02
F 150522C00024500 C 05/22/15 24.5 0.00 0.02
F 150522C00025000 C 05/22/15 25.0 0.00 0.02
F 150522P00007000 P 05/22/15 7.0 0.00 0.02
F 150522P00008000 P 05/22/15 8.0 0.00 0.02
F 150522P00008500 P 05/22/15 8.5 0.00 0.02
F 150522P00009000 P 05/22/15 9.0 0.00 0.02
F 150522P00009500 P 05/22/15 9.5 0.00 0.02
F 150522P00010000 P 05/22/15 10.0 0.00 0.02
F 150522P00010500 P 05/22/15 10.5 0.00 0.02
F 150522P00011000 P 05/22/15 11.0 0.00 0.02
F 150522P00011500 P 05/22/15 11.5 0.00 0.02
F 150522P00012000 P 05/22/15 12.0 0.00 0.02
F 150522P00012500 P 05/22/15 12.5 0.00 0.02
F 150522P00013000 P 05/22/15 13.0 0.00 0.02
F 150522P00013500 P 05/22/15 13.5 0.00 0.02
F 150522P00014000 P 05/22/15 14.0 0.00 0.01
F 150522P00014500 P 05/22/15 14.5 0.00 0.01
F 150522P00015000 P 05/22/15 15.0 0.00 0.01
F 150522P00015500 P 05/22/15 15.5 0.04 0.06
F 150522P00016000 P 05/22/15 16.0 0.44 0.56
F 150522P00016500 P 05/22/15 16.5 0.93 1.06
F 150522P00017000 P 05/22/15 17.0 1.42 1.56
F 150522P00017500 P 05/22/15 17.5 1.92 2.15
F 150522P00018000 P 05/22/15 18.0 2.43 2.65
F 150522P00018500 P 05/22/15 18.5 2.93 3.15
F 150522P00019000 P 05/22/15 19.0 3.40 3.65
F 150522P00019500 P 05/22/15 19.5 3.90 4.15
F 150522P00020000 P 05/22/15 20.0 4.40 4.60
F 150522P00020500 P 05/22/15 20.5 4.90 5.15
F 150522P00021000 P 05/22/15 21.0 5.40 5.65
F 150522P00021500 P 05/22/15 21.5 5.90 6.15
F 150522P00022000 P 05/22/15 22.0 6.40 6.65
F 150522P00022500 P 05/22/15 22.5 6.90 7.15
F 150522P00023000 P 05/22/15 23.0 7.40 7.65
F 150522P00023500 P 05/22/15 23.5 7.90 8.15
F 150522P00024000 P 05/22/15 24.0 8.35 8.70
F 150522P00024500 P 05/22/15 24.5 8.85 9.20
F 150522P00025000 P 05/22/15 25.0 9.40 9.60
F 150529C00007000 C 05/29/15 7.0 8.35 8.60
F 150529C00008000 C 05/29/15 8.0 7.35 7.60
F 150529C00008500 C 05/29/15 8.5 6.85 7.10
F 150529C00009000 C 05/29/15 9.0 6.35 6.60
F 150529C00009500 C 05/29/15 9.5 5.85 6.10
F 150529C00010000 C 05/29/15 10.0 5.35 5.60
F 150529C00010500 C 05/29/15 10.5 4.85 5.10
F 150529C00011000 C 05/29/15 11.0 4.35 4.60
F 150529C00011500 C 05/29/15 11.5 3.85 4.10
F 150529C00012000 C 05/29/15 12.0 3.35 3.60
F 150529C00012500 C 05/29/15 12.5 2.82 3.10
F 150529C00013000 C 05/29/15 13.0 2.31 2.56
F 150529C00013500 C 05/29/15 13.5 1.79 2.06
F 150529C00014000 C 05/29/15 14.0 1.25 1.57
F 150529C00014500 C 05/29/15 14.5 0.75 1.07
F 150529C00015000 C 05/29/15 15.0 0.42 0.56
F 150529C00015500 C 05/29/15 15.5 0.12 0.14
F 150529C00016000 C 05/29/15 16.0 0.00 0.02
F 150529C00016500 C 05/29/15 16.5 0.00 0.02
F 150529C00017000 C 05/29/15 17.0 0.00 0.02
F 150529C00017500 C 05/29/15 17.5 0.00 0.02
F 150529C00018000 C 05/29/15 18.0 0.00 0.02
F 150529C00018500 C 05/29/15 18.5 0.00 0.02
F 150529C00019000 C 05/29/15 19.0 0.00 0.02
F 150529C00019500 C 05/29/15 19.5 0.00 0.02
F 150529C00020000 C 05/29/15 20.0 0.00 0.02
F 150529C00020500 C 05/29/15 20.5 0.00 0.02
F 150529C00021000 C 05/29/15 21.0 0.00 0.02
F 150529C00021500 C 05/29/15 21.5 0.00 0.02
F 150529C00022000 C 05/29/15 22.0 0.00 0.02
F 150529C00022500 C 05/29/15 22.5 0.00 0.02
F 150529C00023000 C 05/29/15 23.0 0.00 0.02
F 150529C00023500 C 05/29/15 23.5 0.00 0.02
F 150529C00024000 C 05/29/15 24.0 0.00 0.02
F 150529C00024500 C 05/29/15 24.5 0.00 0.02
F 150529C00025000 C 05/29/15 25.0 0.00 0.02
F 150529P00007000 P 05/29/15 7.0 0.00 0.02
F 150529P00008000 P 05/29/15 8.0 0.00 0.02
F 150529P00008500 P 05/29/15 8.5 0.00 0.02
F 150529P00009000 P 05/29/15 9.0 0.00 0.02
F 150529P00009500 P 05/29/15 9.5 0.00 0.02
F 150529P00010000 P 05/29/15 10.0 0.00 0.02
F 150529P00010500 P 05/29/15 10.5 0.00 0.02
F 150529P00011000 P 05/29/15 11.0 0.00 0.02
F 150529P00011500 P 05/29/15 11.5 0.00 0.02
F 150529P00012000 P 05/29/15 12.0 0.00 0.02
F 150529P00012500 P 05/29/15 12.5 0.00 0.02
F 150529P00013000 P 05/29/15 13.0 0.00 0.02
F 150529P00013500 P 05/29/15 13.5 0.00 0.02
F 150529P00014000 P 05/29/15 14.0 0.00 0.04
F 150529P00014500 P 05/29/15 14.5 0.00 0.04
F 150529P00015000 P 05/29/15 15.0 0.01 0.03
F 150529P00015500 P 05/29/15 15.5 0.10 0.13
F 150529P00016000 P 05/29/15 16.0 0.45 0.57
F 150529P00016500 P 05/29/15 16.5 0.95 1.06
F 150529P00017000 P 05/29/15 17.0 1.42 1.66
F 150529P00017500 P 05/29/15 17.5 1.93 2.17
F 150529P00018000 P 05/29/15 18.0 2.43 2.65
F 150529P00018500 P 05/29/15 18.5 2.94 3.15
F 150529P00019000 P 05/29/15 19.0 3.40 3.65
F 150529P00019500 P 05/29/15 19.5 3.90 4.15
F 150529P00020000 P 05/29/15 20.0 4.40 4.65
F 150529P00020500 P 05/29/15 20.5 4.90 5.15
F 150529P00021000 P 05/29/15 21.0 5.40 5.65
F 150529P00021500 P 05/29/15 21.5 5.90 6.15
F 150529P00022000 P 05/29/15 22.0 6.40 6.65
F 150529P00022500 P 05/29/15 22.5 6.90 7.15
F 150529P00023000 P 05/29/15 23.0 7.30 7.70
F 150529P00023500 P 05/29/15 23.5 7.85 8.20
F 150529P00024000 P 05/29/15 24.0 8.35 8.70
F 150529P00024500 P 05/29/15 24.5 8.85 9.20
F 150529P00025000 P 05/29/15 25.0 9.40 9.65
F 150605C00008000 C 06/05/15 8.0 7.35 7.60
F 150605C00008500 C 06/05/15 8.5 6.85 7.10
F 150605C00009000 C 06/05/15 9.0 6.35 6.60
F 150605C00009500 C 06/05/15 9.5 5.85 6.10
F 150605C00010000 C 06/05/15 10.0 5.35 5.60
F 150605C00010500 C 06/05/15 10.5 4.85 5.10
F 150605C00011000 C 06/05/15 11.0 4.35 4.60
F 150605C00011500 C 06/05/15 11.5 3.85 4.10
F 150605C00012000 C 06/05/15 12.0 3.35 3.60
F 150605C00012500 C 06/05/15 12.5 2.79 3.10
F 150605C00013000 C 06/05/15 13.0 2.38 2.58
F 150605C00013500 C 06/05/15 13.5 1.82 2.08
F 150605C00014000 C 06/05/15 14.0 1.28 1.59
F 150605C00014500 C 06/05/15 14.5 0.93 1.09
F 150605C00015000 C 06/05/15 15.0 0.56 0.59
F 150605C00015500 C 06/05/15 15.5 0.20 0.22
F 150605C00016000 C 06/05/15 16.0 0.04 0.05
F 150605C00016500 C 06/05/15 16.5 0.00 0.01
F 150605C00017000 C 06/05/15 17.0 0.00 0.02
F 150605C00017500 C 06/05/15 17.5 0.00 0.02
F 150605C00018000 C 06/05/15 18.0 0.00 0.02
F 150605C00018500 C 06/05/15 18.5 0.00 0.02
F 150605C00019000 C 06/05/15 19.0 0.00 0.02
F 150605C00019500 C 06/05/15 19.5 0.00 0.02
F 150605C00020000 C 06/05/15 20.0 0.00 0.02
F 150605C00020500 C 06/05/15 20.5 0.00 0.02
F 150605C00021000 C 06/05/15 21.0 0.00 0.02
F 150605C00021500 C 06/05/15 21.5 0.00 0.02
F 150605C00022000 C 06/05/15 22.0 0.00 0.02
F 150605C00022500 C 06/05/15 22.5 0.00 0.02
F 150605C00023000 C 06/05/15 23.0 0.00 0.02
F 150605C00023500 C 06/05/15 23.5 0.00 0.02
F 150605C00024000 C 06/05/15 24.0 0.00 0.02
F 150605C00024500 C 06/05/15 24.5 0.00 0.02
F 150605C00025000 C 06/05/15 25.0 0.00 0.02
F 150605P00008000 P 06/05/15 8.0 0.00 0.02
F 150605P00008500 P 06/05/15 8.5 0.00 0.02
F 150605P00009000 P 06/05/15 9.0 0.00 0.02
F 150605P00009500 P 06/05/15 9.5 0.00 0.02
F 150605P00010000 P 06/05/15 10.0 0.00 0.02
F 150605P00010500 P 06/05/15 10.5 0.00 0.02
F 150605P00011000 P 06/05/15 11.0 0.00 0.02
F 150605P00011500 P 06/05/15 11.5 0.00 0.02
F 150605P00012000 P 06/05/15 12.0 0.00 0.02
F 150605P00012500 P 06/05/15 12.5 0.00 0.02
F 150605P00013000 P 06/05/15 13.0 0.00 0.03
F 150605P00013500 P 06/05/15 13.5 0.00 0.05
F 150605P00014000 P 06/05/15 14.0 0.01 0.06
F 150605P00014500 P 06/05/15 14.5 0.02 0.06
F 150605P00015000 P 06/05/15 15.0 0.05 0.07
F 150605P00015500 P 06/05/15 15.5 0.17 0.20
F 150605P00016000 P 06/05/15 16.0 0.49 0.66
F 150605P00016500 P 06/05/15 16.5 0.95 1.08
F 150605P00017000 P 06/05/15 17.0 1.45 1.66
F 150605P00017500 P 06/05/15 17.5 1.92 2.16
F 150605P00018000 P 06/05/15 18.0 2.44 2.57
F 150605P00018500 P 06/05/15 18.5 2.92 3.15
F 150605P00019000 P 06/05/15 19.0 3.40 3.60
F 150605P00019500 P 06/05/15 19.5 3.90 4.10
F 150605P00020000 P 06/05/15 20.0 4.40 4.60
F 150605P00020500 P 06/05/15 20.5 4.90 5.10
F 150605P00021000 P 06/05/15 21.0 5.40 5.60
F 150605P00021500 P 06/05/15 21.5 5.90 6.10
F 150605P00022000 P 06/05/15 22.0 6.40 6.65
F 150605P00022500 P 06/05/15 22.5 6.90 7.15
F 150605P00023000 P 06/05/15 23.0 7.40 7.65
F 150605P00023500 P 06/05/15 23.5 7.90 8.15
F 150605P00024000 P 06/05/15 24.0 8.40 8.65
F 150605P00024500 P 06/05/15 24.5 8.90 9.15
F 150605P00025000 P 06/05/15 25.0 9.40 9.65
F 150612C00008000 C 06/12/15 8.0 7.30 7.60
F 150612C00008500 C 06/12/15 8.5 6.80 7.10
F 150612C00009000 C 06/12/15 9.0 6.30 6.60
F 150612C00009500 C 06/12/15 9.5 5.80 6.10
F 150612C00010000 C 06/12/15 10.0 5.30 5.60
F 150612C00010500 C 06/12/15 10.5 4.80 5.10
F 150612C00011000 C 06/12/15 11.0 4.30 4.60
F 150612C00011500 C 06/12/15 11.5 3.80 4.10
F 150612C00012000 C 06/12/15 12.0 3.30 3.60
F 150612C00012500 C 06/12/15 12.5 2.96 3.10
F 150612C00013000 C 06/12/15 13.0 2.28 2.59
F 150612C00013500 C 06/12/15 13.5 1.76 2.09
F 150612C00014000 C 06/12/15 14.0 1.29 1.60
F 150612C00014500 C 06/12/15 14.5 0.82 1.11
F 150612C00015000 C 06/12/15 15.0 0.60 0.62
F 150612C00015500 C 06/12/15 15.5 0.24 0.26
F 150612C00016000 C 06/12/15 16.0 0.06 0.09
F 150612C00016500 C 06/12/15 16.5 0.01 0.05
F 150612C00017000 C 06/12/15 17.0 0.00 0.03
F 150612C00017500 C 06/12/15 17.5 0.00 0.02
F 150612C00018000 C 06/12/15 18.0 0.00 0.02
F 150612C00018500 C 06/12/15 18.5 0.00 0.02
F 150612C00019000 C 06/12/15 19.0 0.00 0.02
F 150612C00019500 C 06/12/15 19.5 0.00 0.02
F 150612C00020000 C 06/12/15 20.0 0.00 0.02
F 150612C00020500 C 06/12/15 20.5 0.00 0.02
F 150612C00021000 C 06/12/15 21.0 0.00 0.02
F 150612C00021500 C 06/12/15 21.5 0.00 0.02
F 150612C00022000 C 06/12/15 22.0 0.00 0.02
F 150612C00022500 C 06/12/15 22.5 0.00 0.02
F 150612C00023000 C 06/12/15 23.0 0.00 0.02
F 150612C00023500 C 06/12/15 23.5 0.00 0.02
F 150612C00024000 C 06/12/15 24.0 0.00 0.02
F 150612C00024500 C 06/12/15 24.5 0.00 0.02
F 150612P00008000 P 06/12/15 8.0 0.00 0.02
F 150612P00008500 P 06/12/15 8.5 0.00 0.02
F 150612P00009000 P 06/12/15 9.0 0.00 0.02
F 150612P00009500 P 06/12/15 9.5 0.00 0.02
F 150612P00010000 P 06/12/15 10.0 0.00 0.02
F 150612P00010500 P 06/12/15 10.5 0.00 0.02
F 150612P00011000 P 06/12/15 11.0 0.00 0.02
F 150612P00011500 P 06/12/15 11.5 0.00 0.02
F 150612P00012000 P 06/12/15 12.0 0.00 0.02
F 150612P00012500 P 06/12/15 12.5 0.00 0.03
F 150612P00013000 P 06/12/15 13.0 0.00 0.06
F 150612P00013500 P 06/12/15 13.5 0.01 0.06
F 150612P00014000 P 06/12/15 14.0 0.01 0.06
F 150612P00014500 P 06/12/15 14.5 0.04 0.06
F 150612P00015000 P 06/12/15 15.0 0.08 0.10
F 150612P00015500 P 06/12/15 15.5 0.21 0.25
F 150612P00016000 P 06/12/15 16.0 0.51 0.62
F 150612P00016500 P 06/12/15 16.5 0.96 1.11
F 150612P00017000 P 06/12/15 17.0 1.44 1.71
F 150612P00017500 P 06/12/15 17.5 1.94 2.20
F 150612P00018000 P 06/12/15 18.0 2.43 2.68
F 150612P00018500 P 06/12/15 18.5 2.94 3.15
F 150612P00019000 P 06/12/15 19.0 3.40 3.65
F 150612P00019500 P 06/12/15 19.5 3.90 4.15
F 150612P00020000 P 06/12/15 20.0 4.40 4.65
F 150612P00020500 P 06/12/15 20.5 4.90 5.15
F 150612P00021000 P 06/12/15 21.0 5.40 5.65
F 150612P00021500 P 06/12/15 21.5 5.90 6.15
F 150612P00022000 P 06/12/15 22.0 6.40 6.65
F 150612P00022500 P 06/12/15 22.5 6.90 7.15
F 150612P00023000 P 06/12/15 23.0 7.40 7.65
F 150612P00023500 P 06/12/15 23.5 7.90 8.15
F 150612P00024000 P 06/12/15 24.0 8.40 8.65
F 150612P00024500 P 06/12/15 24.5 8.90 9.15
F 150619C00007000 C 06/19/15 7.0 8.30 8.60
F 150619C00008000 C 06/19/15 8.0 7.30 7.60
F 150619C00008500 C 06/19/15 8.5 6.80 7.10
F 150619C00009000 C 06/19/15 9.0 6.30 6.60
F 150619C00009500 C 06/19/15 9.5 5.80 6.10
F 150619C00010000 C 06/19/15 10.0 5.30 5.60
F 150619C00010500 C 06/19/15 10.5 4.80 5.10
F 150619C00011000 C 06/19/15 11.0 4.30 4.60
F 150619C00011500 C 06/19/15 11.5 3.80 4.10
F 150619C00012000 C 06/19/15 12.0 3.30 3.60
F 150619C00012500 C 06/19/15 12.5 2.77 3.10
F 150619C00013000 C 06/19/15 13.0 2.28 2.60
F 150619C00013500 C 06/19/15 13.5 1.79 2.10
F 150619C00014000 C 06/19/15 14.0 1.50 1.60
F 150619C00014500 C 06/19/15 14.5 0.91 1.13
F 150619C00015000 C 06/19/15 15.0 0.62 0.64
F 150619C00015500 C 06/19/15 15.5 0.28 0.29
F 150619C00016000 C 06/19/15 16.0 0.09 0.10
F 150619C00016500 C 06/19/15 16.5 0.02 0.03
F 150619C00017000 C 06/19/15 17.0 0.01 0.02
F 150619C00017500 C 06/19/15 17.5 0.00 0.02
F 150619C00018000 C 06/19/15 18.0 0.00 0.01
F 150619C00018500 C 06/19/15 18.5 0.00 0.01
F 150619C00019000 C 06/19/15 19.0 0.00 0.01
F 150619C00019500 C 06/19/15 19.5 0.00 0.01
F 150619C00020000 C 06/19/15 20.0 0.00 0.01
F 150619C00020500 C 06/19/15 20.5 0.00 0.01
F 150619C00021000 C 06/19/15 21.0 0.00 0.01
F 150619C00021500 C 06/19/15 21.5 0.00 0.01
F 150619C00022000 C 06/19/15 22.0 0.00 0.01
F 150619C00022500 C 06/19/15 22.5 0.00 0.01
F 150619C00023000 C 06/19/15 23.0 0.00 0.01
F 150619C00023500 C 06/19/15 23.5 0.00 0.01
F 150619C00024000 C 06/19/15 24.0 0.00 0.01
F 150619C00025000 C 06/19/15 25.0 0.00 0.01
F 150619P00007000 P 06/19/15 7.0 0.00 0.01
F 150619P00008000 P 06/19/15 8.0 0.00 0.01
F 150619P00008500 P 06/19/15 8.5 0.00 0.01
F 150619P00009000 P 06/19/15 9.0 0.00 0.01
F 150619P00009500 P 06/19/15 9.5 0.00 0.01
F 150619P00010000 P 06/19/15 10.0 0.00 0.01
F 150619P00010500 P 06/19/15 10.5 0.00 0.01
F 150619P00011000 P 06/19/15 11.0 0.00 0.02
F 150619P00011500 P 06/19/15 11.5 0.00 0.02
F 150619P00012000 P 06/19/15 12.0 0.00 0.02
F 150619P00012500 P 06/19/15 12.5 0.02 0.03
F 150619P00013000 P 06/19/15 13.0 0.02 0.04
F 150619P00013500 P 06/19/15 13.5 0.04 0.05
F 150619P00014000 P 06/19/15 14.0 0.05 0.06
F 150619P00014500 P 06/19/15 14.5 0.05 0.07
F 150619P00015000 P 06/19/15 15.0 0.10 0.12
F 150619P00015500 P 06/19/15 15.5 0.25 0.27
F 150619P00016000 P 06/19/15 16.0 0.56 0.58
F 150619P00016500 P 06/19/15 16.5 0.96 1.06
F 150619P00017000 P 06/19/15 17.0 1.45 1.68
F 150619P00017500 P 06/19/15 17.5 1.94 2.20
F 150619P00018000 P 06/19/15 18.0 2.44 2.69
F 150619P00018500 P 06/19/15 18.5 2.94 3.15
F 150619P00019000 P 06/19/15 19.0 3.40 3.65
F 150619P00019500 P 06/19/15 19.5 3.90 4.15
F 150619P00020000 P 06/19/15 20.0 4.40 4.65
F 150619P00020500 P 06/19/15 20.5 4.90 5.15
F 150619P00021000 P 06/19/15 21.0 5.40 5.65
F 150619P00021500 P 06/19/15 21.5 5.90 6.15
F 150619P00022000 P 06/19/15 22.0 6.40 6.65
F 150619P00022500 P 06/19/15 22.5 6.90 7.15
F 150619P00023000 P 06/19/15 23.0 7.40 7.65
F 150619P00023500 P 06/19/15 23.5 7.90 8.15
F 150619P00024000 P 06/19/15 24.0 8.35 8.70
F 150619P00025000 P 06/19/15 25.0 9.40 9.65
F 150626C00008000 C 06/26/15 8.0 7.30 7.60
F 150626C00008500 C 06/26/15 8.5 6.80 7.10
F 150626C00009000 C 06/26/15 9.0 6.30 6.60
F 150626C00009500 C 06/26/15 9.5 5.80 6.10
F 150626C00010000 C 06/26/15 10.0 5.30 5.60
F 150626C00010500 C 06/26/15 10.5 4.80 5.10
F 150626C00011000 C 06/26/15 11.0 4.30 4.60
F 150626C00011500 C 06/26/15 11.5 3.80 4.10
F 150626C00012000 C 06/26/15 12.0 3.25 3.60
F 150626C00012500 C 06/26/15 12.5 2.78 3.10
F 150626C00013000 C 06/26/15 13.0 2.23 2.60
F 150626C00013500 C 06/26/15 13.5 1.74 2.11
F 150626C00014000 C 06/26/15 14.0 1.25 1.62
F 150626C00014500 C 06/26/15 14.5 0.85 1.14
F 150626C00015000 C 06/26/15 15.0 0.65 0.67
F 150626C00015500 C 06/26/15 15.5 0.31 0.35
F 150626C00016000 C 06/26/15 16.0 0.12 0.14
F 150626C00016500 C 06/26/15 16.5 0.01 0.06
F 150626C00017000 C 06/26/15 17.0 0.00 0.05
F 150626C00017500 C 06/26/15 17.5 0.00 0.03
F 150626C00018000 C 06/26/15 18.0 0.00 0.03
F 150626C00018500 C 06/26/15 18.5 0.00 0.02
F 150626C00019000 C 06/26/15 19.0 0.00 0.02
F 150626C00019500 C 06/26/15 19.5 0.00 0.02
F 150626C00020000 C 06/26/15 20.0 0.00 0.02
F 150626C00020500 C 06/26/15 20.5 0.00 0.02
F 150626C00021000 C 06/26/15 21.0 0.00 0.02
F 150626C00021500 C 06/26/15 21.5 0.00 0.02
F 150626C00022000 C 06/26/15 22.0 0.00 0.02
F 150626C00022500 C 06/26/15 22.5 0.00 0.02
F 150626C00023000 C 06/26/15 23.0 0.00 0.02
F 150626C00023500 C 06/26/15 23.5 0.00 0.02
F 150626C00024000 C 06/26/15 24.0 0.00 0.02
F 150626C00024500 C 06/26/15 24.5 0.00 0.02
F 150626P00008000 P 06/26/15 8.0 0.00 0.02
F 150626P00008500 P 06/26/15 8.5 0.00 0.02
F 150626P00009000 P 06/26/15 9.0 0.00 0.02
F 150626P00009500 P 06/26/15 9.5 0.00 0.02
F 150626P00010000 P 06/26/15 10.0 0.00 0.02
F 150626P00010500 P 06/26/15 10.5 0.00 0.02
F 150626P00011000 P 06/26/15 11.0 0.00 0.02
F 150626P00011500 P 06/26/15 11.5 0.00 0.02
F 150626P00012000 P 06/26/15 12.0 0.00 0.04
F 150626P00012500 P 06/26/15 12.5 0.00 0.08
F 150626P00013000 P 06/26/15 13.0 0.01 0.06
F 150626P00013500 P 06/26/15 13.5 0.03 0.06
F 150626P00014000 P 06/26/15 14.0 0.04 0.07
F 150626P00014500 P 06/26/15 14.5 0.06 0.08
F 150626P00015000 P 06/26/15 15.0 0.13 0.15
F 150626P00015500 P 06/26/15 15.5 0.29 0.31
F 150626P00016000 P 06/26/15 16.0 0.57 0.65
F 150626P00016500 P 06/26/15 16.5 0.97 1.16
F 150626P00017000 P 06/26/15 17.0 1.47 1.52
F 150626P00017500 P 06/26/15 17.5 1.94 2.21
F 150626P00018000 P 06/26/15 18.0 2.44 2.70
F 150626P00018500 P 06/26/15 18.5 2.92 3.15
F 150626P00019000 P 06/26/15 19.0 3.40 3.65
F 150626P00019500 P 06/26/15 19.5 3.90 4.15
F 150626P00020000 P 06/26/15 20.0 4.40 4.65
F 150626P00020500 P 06/26/15 20.5 4.90 5.15
F 150626P00021000 P 06/26/15 21.0 5.40 5.65
F 150626P00021500 P 06/26/15 21.5 5.90 6.15
F 150626P00022000 P 06/26/15 22.0 6.40 6.65
F 150626P00022500 P 06/26/15 22.5 6.90 7.15
F 150626P00023000 P 06/26/15 23.0 7.40 7.65
F 150626P00023500 P 06/26/15 23.5 7.90 8.15
F 150626P00024000 P 06/26/15 24.0 8.40 8.65
F 150626P00024500 P 06/26/15 24.5 8.90 9.15
F 150702C00007000 C 07/02/15 7.0 8.30 8.60
F 150702C00008000 C 07/02/15 8.0 7.30 7.60
F 150702C00008500 C 07/02/15 8.5 6.80 7.10
F 150702C00009000 C 07/02/15 9.0 6.30 6.60
F 150702C00009500 C 07/02/15 9.5 5.80 6.10
F 150702C00010000 C 07/02/15 10.0 5.30 5.65
F 150702C00010500 C 07/02/15 10.5 4.80 5.15
F 150702C00011000 C 07/02/15 11.0 4.25 4.60
F 150702C00011500 C 07/02/15 11.5 3.75 4.10
F 150702C00012000 C 07/02/15 12.0 3.25 3.65
F 150702C00012500 C 07/02/15 12.5 2.69 3.15
F 150702C00013000 C 07/02/15 13.0 2.21 2.62
F 150702C00013500 C 07/02/15 13.5 1.72 2.12
F 150702C00014000 C 07/02/15 14.0 1.24 1.63
F 150702C00014500 C 07/02/15 14.5 1.00 1.16
F 150702C00015000 C 07/02/15 15.0 0.66 0.73
F 150702C00015500 C 07/02/15 15.5 0.34 0.37
F 150702C00016000 C 07/02/15 16.0 0.12 0.18
F 150702C00016500 C 07/02/15 16.5 0.01 0.10
F 150702C00017000 C 07/02/15 17.0 0.00 0.06
F 150702C00017500 C 07/02/15 17.5 0.00 0.03
F 150702C00018000 C 07/02/15 18.0 0.00 0.03
F 150702C00018500 C 07/02/15 18.5 0.00 0.02
F 150702C00019000 C 07/02/15 19.0 0.00 0.02
F 150702C00019500 C 07/02/15 19.5 0.00 0.02
F 150702C00020000 C 07/02/15 20.0 0.00 0.02
F 150702C00020500 C 07/02/15 20.5 0.00 0.02
F 150702C00021000 C 07/02/15 21.0 0.00 0.02
F 150702C00021500 C 07/02/15 21.5 0.00 0.02
F 150702C00022000 C 07/02/15 22.0 0.00 0.02
F 150702C00022500 C 07/02/15 22.5 0.00 0.02
F 150702C00023000 C 07/02/15 23.0 0.00 0.02
F 150702C00023500 C 07/02/15 23.5 0.00 0.02
F 150702C00024000 C 07/02/15 24.0 0.00 0.02
F 150702C00024500 C 07/02/15 24.5 0.00 0.02
F 150702C00025000 C 07/02/15 25.0 0.00 0.02
F 150702P00007000 P 07/02/15 7.0 0.00 0.02
F 150702P00008000 P 07/02/15 8.0 0.00 0.02
F 150702P00008500 P 07/02/15 8.5 0.00 0.02
F 150702P00009000 P 07/02/15 9.0 0.00 0.02
F 150702P00009500 P 07/02/15 9.5 0.00 0.02
F 150702P00010000 P 07/02/15 10.0 0.00 0.02
F 150702P00010500 P 07/02/15 10.5 0.00 0.02
F 150702P00011000 P 07/02/15 11.0 0.00 0.02
F 150702P00011500 P 07/02/15 11.5 0.00 0.02
F 150702P00012000 P 07/02/15 12.0 0.00 0.06
F 150702P00012500 P 07/02/15 12.5 0.00 0.08
F 150702P00013000 P 07/02/15 13.0 0.00 0.07
F 150702P00013500 P 07/02/15 13.5 0.04 0.06
F 150702P00014000 P 07/02/15 14.0 0.04 0.09
F 150702P00014500 P 07/02/15 14.5 0.07 0.20
F 150702P00015000 P 07/02/15 15.0 0.15 0.17
F 150702P00015500 P 07/02/15 15.5 0.32 0.34
F 150702P00016000 P 07/02/15 16.0 0.56 0.67
F 150702P00016500 P 07/02/15 16.5 0.99 1.25
F 150702P00017000 P 07/02/15 17.0 1.45 1.76
F 150702P00017500 P 07/02/15 17.5 1.92 2.21
F 150702P00018000 P 07/02/15 18.0 2.42 2.70
F 150702P00018500 P 07/02/15 18.5 2.92 3.15
F 150702P00019000 P 07/02/15 19.0 3.40 3.65
F 150702P00019500 P 07/02/15 19.5 3.90 4.15
F 150702P00020000 P 07/02/15 20.0 4.40 4.65
F 150702P00020500 P 07/02/15 20.5 4.90 5.15
F 150702P00021000 P 07/02/15 21.0 5.40 5.65
F 150702P00021500 P 07/02/15 21.5 5.90 6.15
F 150702P00022000 P 07/02/15 22.0 6.40 6.65
F 150702P00022500 P 07/02/15 22.5 6.90 7.15
F 150702P00023000 P 07/02/15 23.0 7.40 7.65
F 150702P00023500 P 07/02/15 23.5 7.90 8.15
F 150702P00024000 P 07/02/15 24.0 8.40 8.65
F 150702P00024500 P 07/02/15 24.5 8.90 9.15
F 150702P00025000 P 07/02/15 25.0 9.40 9.65
F 150717C00006000 C 07/17/15 6.0 9.30 9.60
F 150717C00007000 C 07/17/15 7.0 8.30 8.60
F 150717C00008000 C 07/17/15 8.0 7.30 7.60
F 150717C00009000 C 07/17/15 9.0 6.30 6.60
F 150717C00010000 C 07/17/15 10.0 5.30 5.60
F 150717C00011000 C 07/17/15 11.0 4.25 4.60
F 150717C00012000 C 07/17/15 12.0 3.25 3.60
F 150717C00013000 C 07/17/15 13.0 2.30 2.62
F 150717C00014000 C 07/17/15 14.0 1.56 1.65
F 150717C00015000 C 07/17/15 15.0 0.73 0.76
F 150717C00016000 C 07/17/15 16.0 0.20 0.22
F 150717C00017000 C 07/17/15 17.0 0.03 0.05
F 150717C00018000 C 07/17/15 18.0 0.00 0.02
F 150717C00019000 C 07/17/15 19.0 0.00 0.02
F 150717C00020000 C 07/17/15 20.0 0.00 0.01
F 150717C00021000 C 07/17/15 21.0 0.00 0.01
F 150717C00022000 C 07/17/15 22.0 0.00 0.01
F 150717C00023000 C 07/17/15 23.0 0.00 0.01
F 150717C00024000 C 07/17/15 24.0 0.00 0.01
F 150717P00006000 P 07/17/15 6.0 0.00 0.01
F 150717P00007000 P 07/17/15 7.0 0.00 0.01
F 150717P00008000 P 07/17/15 8.0 0.00 0.01
F 150717P00009000 P 07/17/15 9.0 0.00 0.01
F 150717P00010000 P 07/17/15 10.0 0.00 0.01
F 150717P00011000 P 07/17/15 11.0 0.00 0.02
F 150717P00012000 P 07/17/15 12.0 0.01 0.03
F 150717P00013000 P 07/17/15 13.0 0.03 0.05
F 150717P00014000 P 07/17/15 14.0 0.07 0.08
F 150717P00015000 P 07/17/15 15.0 0.21 0.22
F 150717P00016000 P 07/17/15 16.0 0.67 0.69
F 150717P00017000 P 07/17/15 17.0 1.47 1.77
F 150717P00018000 P 07/17/15 18.0 2.45 2.71
F 150717P00019000 P 07/17/15 19.0 3.40 3.65
F 150717P00020000 P 07/17/15 20.0 4.40 4.65
F 150717P00021000 P 07/17/15 21.0 5.40 5.65
F 150717P00022000 P 07/17/15 22.0 6.40 6.65
F 150717P00023000 P 07/17/15 23.0 7.35 7.65
F 150717P00024000 P 07/17/15 24.0 8.40 8.65
F 150821C00007000 C 08/21/15 7.0 8.30 8.60
F 150821C00008000 C 08/21/15 8.0 7.30 7.60
F 150821C00009000 C 08/21/15 9.0 6.30 6.60
F 150821C00010000 C 08/21/15 10.0 5.25 5.60
F 150821C00011000 C 08/21/15 11.0 4.25 4.60
F 150821C00012000 C 08/21/15 12.0 3.25 3.65
F 150821C00013000 C 08/21/15 13.0 2.31 2.63
F 150821C00014000 C 08/21/15 14.0 1.58 1.69
F 150821C00015000 C 08/21/15 15.0 0.85 0.87
F 150821C00016000 C 08/21/15 16.0 0.33 0.34
F 150821C00017000 C 08/21/15 17.0 0.10 0.11
F 150821C00018000 C 08/21/15 18.0 0.03 0.05
F 150821C00019000 C 08/21/15 19.0 0.01 0.03
F 150821C00020000 C 08/21/15 20.0 0.00 0.02
F 150821C00021000 C 08/21/15 21.0 0.00 0.02
F 150821C00022000 C 08/21/15 22.0 0.00 0.01
F 150821C00023000 C 08/21/15 23.0 0.00 0.01
F 150821C00024000 C 08/21/15 24.0 0.00 0.01
F 150821P00007000 P 08/21/15 7.0 0.00 0.01
F 150821P00008000 P 08/21/15 8.0 0.00 0.01
F 150821P00009000 P 08/21/15 9.0 0.00 0.02
F 150821P00010000 P 08/21/15 10.0 0.00 0.02
F 150821P00011000 P 08/21/15 11.0 0.01 0.04
F 150821P00012000 P 08/21/15 12.0 0.03 0.06
F 150821P00013000 P 08/21/15 13.0 0.07 0.09
F 150821P00014000 P 08/21/15 14.0 0.16 0.18
F 150821P00015000 P 08/21/15 15.0 0.40 0.42
F 150821P00016000 P 08/21/15 16.0 0.91 0.94
F 150821P00017000 P 08/21/15 17.0 1.67 1.98
F 150821P00018000 P 08/21/15 18.0 2.60 2.92
F 150821P00019000 P 08/21/15 19.0 3.55 3.95
F 150821P00020000 P 08/21/15 20.0 4.55 4.90
F 150821P00021000 P 08/21/15 21.0 5.55 5.90
F 150821P00022000 P 08/21/15 22.0 6.55 6.85
F 150821P00023000 P 08/21/15 23.0 7.55 7.85
F 150821P00024000 P 08/21/15 24.0 8.50 8.85
F 150918C00008000 C 09/18/15 8.0 7.30 7.60
F 150918C00009000 C 09/18/15 9.0 6.30 6.60
F 150918C00010000 C 09/18/15 10.0 5.25 5.60
F 150918C00011000 C 09/18/15 11.0 4.25 4.60
F 150918C00012000 C 09/18/15 12.0 3.25 3.65
F 150918C00013000 C 09/18/15 13.0 2.58 2.64
F 150918C00014000 C 09/18/15 14.0 1.45 1.74
F 150918C00015000 C 09/18/15 15.0 0.92 0.94
F 150918C00016000 C 09/18/15 16.0 0.41 0.44
F 150918C00017000 C 09/18/15 17.0 0.16 0.17
F 150918C00018000 C 09/18/15 18.0 0.06 0.07
F 150918C00019000 C 09/18/15 19.0 0.02 0.04
F 150918C00020000 C 09/18/15 20.0 0.01 0.03
F 150918C00021000 C 09/18/15 21.0 0.00 0.02
F 150918C00022000 C 09/18/15 22.0 0.00 0.02
F 150918C00023000 C 09/18/15 23.0 0.00 0.01
F 150918P00008000 P 09/18/15 8.0 0.00 0.02
F 150918P00009000 P 09/18/15 9.0 0.00 0.02
F 150918P00010000 P 09/18/15 10.0 0.01 0.03
F 150918P00011000 P 09/18/15 11.0 0.02 0.05
F 150918P00012000 P 09/18/15 12.0 0.05 0.07
F 150918P00013000 P 09/18/15 13.0 0.10 0.12
F 150918P00014000 P 09/18/15 14.0 0.22 0.24
F 150918P00015000 P 09/18/15 15.0 0.49 0.51
F 150918P00016000 P 09/18/15 16.0 1.00 1.03
F 150918P00017000 P 09/18/15 17.0 1.71 2.03
F 150918P00018000 P 09/18/15 18.0 2.62 2.95
F 150918P00019000 P 09/18/15 19.0 3.55 3.95
F 150918P00020000 P 09/18/15 20.0 4.55 4.90
F 150918P00021000 P 09/18/15 21.0 5.55 5.90
F 150918P00022000 P 09/18/15 22.0 6.50 6.90
F 150918P00023000 P 09/18/15 23.0 7.50 7.85
F 151218C00007000 C 12/18/15 7.0 8.35 8.65
F 151218C00008000 C 12/18/15 8.0 7.30 7.60
F 151218C00009000 C 12/18/15 9.0 6.30 6.60
F 151218C00010000 C 12/18/15 10.0 5.25 5.60
F 151218C00011000 C 12/18/15 11.0 4.25 4.65
F 151218C00012000 C 12/18/15 12.0 3.30 3.65
F 151218C00013000 C 12/18/15 13.0 2.46 2.71
F 151218C00014000 C 12/18/15 14.0 1.78 1.88
F 151218C00015000 C 12/18/15 15.0 1.14 1.18
F 151218C00016000 C 12/18/15 16.0 0.66 0.69
F 151218C00017000 C 12/18/15 17.0 0.35 0.37
F 151218C00018000 C 12/18/15 18.0 0.18 0.19
F 151218C00019000 C 12/18/15 19.0 0.09 0.11
F 151218C00020000 C 12/18/15 20.0 0.05 0.07
F 151218C00021000 C 12/18/15 21.0 0.03 0.05
F 151218C00022000 C 12/18/15 22.0 0.02 0.04
F 151218C00023000 C 12/18/15 23.0 0.01 0.03
F 151218C00024000 C 12/18/15 24.0 0.01 0.03
F 151218C00025000 C 12/18/15 25.0 0.01 0.02
F 151218P00007000 P 12/18/15 7.0 0.00 0.02
F 151218P00008000 P 12/18/15 8.0 0.01 0.04
F 151218P00009000 P 12/18/15 9.0 0.03 0.05
F 151218P00010000 P 12/18/15 10.0 0.05 0.08
F 151218P00011000 P 12/18/15 11.0 0.09 0.11
F 151218P00012000 P 12/18/15 12.0 0.15 0.17
F 151218P00013000 P 12/18/15 13.0 0.26 0.28
F 151218P00014000 P 12/18/15 14.0 0.47 0.49
F 151218P00015000 P 12/18/15 15.0 0.82 0.85
F 151218P00016000 P 12/18/15 16.0 1.35 1.38
F 151218P00017000 P 12/18/15 17.0 2.04 2.08
F 151218P00018000 P 12/18/15 18.0 2.85 3.20
F 151218P00019000 P 12/18/15 19.0 3.75 4.15
F 151218P00020000 P 12/18/15 20.0 4.70 5.10
F 151218P00021000 P 12/18/15 21.0 5.70 6.10
F 151218P00022000 P 12/18/15 22.0 6.65 7.10
F 151218P00023000 P 12/18/15 23.0 7.65 8.10
F 151218P00024000 P 12/18/15 24.0 8.60 9.05
F 151218P00025000 P 12/18/15 25.0 9.50 10.05
F 160115C00004000 C 01/15/16 4.0 11.35 11.60
F 160115C00005000 C 01/15/16 5.0 10.35 10.60
F 160115C00008000 C 01/15/16 8.0 7.30 7.60
F 160115C00009000 C 01/15/16 9.0 6.30 6.60
F 160115C00010000 C 01/15/16 10.0 5.45 5.60
F 160115C00011000 C 01/15/16 11.0 4.40 4.65
F 160115C00012000 C 01/15/16 12.0 3.50 3.65
F 160115C00013000 C 01/15/16 13.0 2.68 2.71
F 160115C00014000 C 01/15/16 14.0 1.87 1.91
F 160115C00015000 C 01/15/16 15.0 1.21 1.24
F 160115C00016000 C 01/15/16 16.0 0.73 0.75
F 160115C00017000 C 01/15/16 17.0 0.42 0.43
F 160115C00018000 C 01/15/16 18.0 0.22 0.24
F 160115C00019000 C 01/15/16 19.0 0.12 0.13
F 160115C00020000 C 01/15/16 20.0 0.07 0.08
F 160115C00021000 C 01/15/16 21.0 0.04 0.06
F 160115C00022000 C 01/15/16 22.0 0.02 0.04
F 160115C00023000 C 01/15/16 23.0 0.02 0.04
F 160115C00025000 C 01/15/16 25.0 0.00 0.03
F 160115C00027000 C 01/15/16 27.0 0.00 0.02
F 160115C00030000 C 01/15/16 30.0 0.00 0.02
F 160115P00004000 P 01/15/16 4.0 0.00 0.01
F 160115P00005000 P 01/15/16 5.0 0.00 0.02
F 160115P00008000 P 01/15/16 8.0 0.02 0.04
F 160115P00009000 P 01/15/16 9.0 0.04 0.06
F 160115P00010000 P 01/15/16 10.0 0.07 0.09
F 160115P00011000 P 01/15/16 11.0 0.11 0.13
F 160115P00012000 P 01/15/16 12.0 0.18 0.20
F 160115P00013000 P 01/15/16 13.0 0.31 0.33
F 160115P00014000 P 01/15/16 14.0 0.53 0.55
F 160115P00015000 P 01/15/16 15.0 0.89 0.92
F 160115P00016000 P 01/15/16 16.0 1.41 1.45
F 160115P00017000 P 01/15/16 17.0 2.10 2.14
F 160115P00018000 P 01/15/16 18.0 2.88 3.25
F 160115P00019000 P 01/15/16 19.0 3.75 4.15
F 160115P00020000 P 01/15/16 20.0 4.70 5.15
F 160115P00021000 P 01/15/16 21.0 5.65 6.10
F 160115P00022000 P 01/15/16 22.0 6.65 7.10
F 160115P00023000 P 01/15/16 23.0 7.65 8.10
F 160115P00025000 P 01/15/16 25.0 9.60 10.05
F 160115P00027000 P 01/15/16 27.0 11.60 12.05
F 160115P00030000 P 01/15/16 30.0 14.60 15.00
F 170120C00002000 C 01/20/17 2.0 13.20 13.65
F 170120C00003000 C 01/20/17 3.0 12.20 12.80
F 170120C00004000 C 01/20/17 4.0 9.00 13.80
F 170120C00005000 C 01/20/17 5.0 10.25 10.65
F 170120C00008000 C 01/20/17 8.0 7.25 7.65
F 170120C00010000 C 01/20/17 10.0 5.30 5.70
F 170120C00013000 C 01/20/17 13.0 2.82 3.10
F 170120C00015000 C 01/20/17 15.0 1.80 1.89
F 170120C00017000 C 01/20/17 17.0 1.04 1.11
F 170120C00020000 C 01/20/17 20.0 0.46 0.48
F 170120C00022000 C 01/20/17 22.0 0.24 0.28
F 170120C00025000 C 01/20/17 25.0 0.10 0.14
F 170120C00030000 C 01/20/17 30.0 0.03 0.07
F 170120P00002000 P 01/20/17 2.0 0.02 0.03
F 170120P00003000 P 01/20/17 3.0 0.00 0.03
F 170120P00004000 P 01/20/17 4.0 0.00 0.05
F 170120P00005000 P 01/20/17 5.0 0.02 0.07
F 170120P00008000 P 01/20/17 8.0 0.14 0.18
F 170120P00010000 P 01/20/17 10.0 0.34 0.37
F 170120P00013000 P 01/20/17 13.0 1.02 1.07
F 170120P00015000 P 01/20/17 15.0 1.89 1.94
F 170120P00017000 P 01/20/17 17.0 3.10 3.20
F 170120P00020000 P 01/20/17 20.0 5.40 6.00
F 170120P00022000 P 01/20/17 22.0 7.20 7.80
F 170120P00025000 P 01/20/17 25.0 10.00 10.80
F 170120P00030000 P 01/20/17 30.0 14.50 15.75

OPRA data is delayed 15 minutes.