Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Ford Motor Company (F)
As of Apr 24 2014 11:08AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 140425C00007500 C 04/25/14 7.5 8.70 8.85
F 140425C00008000 C 04/25/14 8.0 8.20 8.35
F 140425C00008500 C 04/25/14 8.5 7.70 7.85
F 140425C00009000 C 04/25/14 9.0 7.20 7.35
F 140425C00009500 C 04/25/14 9.5 6.70 6.85
F 140425C00010000 C 04/25/14 10.0 6.20 6.35
F 140425C00010500 C 04/25/14 10.5 5.70 5.85
F 140425C00011000 C 04/25/14 11.0 5.20 5.35
F 140425C00011500 C 04/25/14 11.5 4.70 4.85
F 140425C00012000 C 04/25/14 12.0 4.20 4.35
F 140425C00012500 C 04/25/14 12.5 3.70 3.85
F 140425C00013000 C 04/25/14 13.0 3.20 3.35
F 140425C00013500 C 04/25/14 13.5 2.72 2.86
F 140425C00014000 C 04/25/14 14.0 2.22 2.36
F 140425C00014500 C 04/25/14 14.5 1.73 1.88
F 140425C00015000 C 04/25/14 15.0 1.22 1.39
F 140425C00015500 C 04/25/14 15.5 0.76 0.86
F 140425C00016000 C 04/25/14 16.0 0.39 0.44
F 140425C00016500 C 04/25/14 16.5 0.15 0.16
F 140425C00017000 C 04/25/14 17.0 0.04 0.06
F 140425C00017500 C 04/25/14 17.5 0.00 0.02
F 140425C00018000 C 04/25/14 18.0 0.00 0.02
F 140425C00018500 C 04/25/14 18.5 0.00 0.02
F 140425C00019000 C 04/25/14 19.0 0.00 0.02
F 140425C00019500 C 04/25/14 19.5 0.00 0.02
F 140425C00020000 C 04/25/14 20.0 0.00 0.02
F 140425C00020500 C 04/25/14 20.5 0.00 0.02
F 140425C00021000 C 04/25/14 21.0 0.00 0.02
F 140425C00021500 C 04/25/14 21.5 0.00 0.02
F 140425C00022000 C 04/25/14 22.0 0.00 0.02
F 140425C00022500 C 04/25/14 22.5 0.00 0.02
F 140425C00023000 C 04/25/14 23.0 0.00 0.02
F 140425C00023500 C 04/25/14 23.5 0.00 0.02
F 140425C00024000 C 04/25/14 24.0 0.00 0.02
F 140425P00007500 P 04/25/14 7.5 0.00 0.02
F 140425P00008000 P 04/25/14 8.0 0.00 0.02
F 140425P00008500 P 04/25/14 8.5 0.00 0.02
F 140425P00009000 P 04/25/14 9.0 0.00 0.02
F 140425P00009500 P 04/25/14 9.5 0.00 0.02
F 140425P00010000 P 04/25/14 10.0 0.00 0.02
F 140425P00010500 P 04/25/14 10.5 0.00 0.02
F 140425P00011000 P 04/25/14 11.0 0.00 0.02
F 140425P00011500 P 04/25/14 11.5 0.00 0.02
F 140425P00012000 P 04/25/14 12.0 0.00 0.02
F 140425P00012500 P 04/25/14 12.5 0.00 0.02
F 140425P00013000 P 04/25/14 13.0 0.00 0.02
F 140425P00013500 P 04/25/14 13.5 0.00 0.02
F 140425P00014000 P 04/25/14 14.0 0.00 0.01
F 140425P00014500 P 04/25/14 14.5 0.00 0.02
F 140425P00015000 P 04/25/14 15.0 0.00 0.04
F 140425P00015500 P 04/25/14 15.5 0.02 0.06
F 140425P00016000 P 04/25/14 16.0 0.12 0.13
F 140425P00016500 P 04/25/14 16.5 0.36 0.40
F 140425P00017000 P 04/25/14 17.0 0.66 0.82
F 140425P00017500 P 04/25/14 17.5 1.02 1.30
F 140425P00018000 P 04/25/14 18.0 1.60 1.79
F 140425P00018500 P 04/25/14 18.5 2.14 2.28
F 140425P00019000 P 04/25/14 19.0 2.64 2.78
F 140425P00019500 P 04/25/14 19.5 3.15 3.30
F 140425P00020000 P 04/25/14 20.0 3.65 3.80
F 140425P00020500 P 04/25/14 20.5 4.15 4.30
F 140425P00021000 P 04/25/14 21.0 4.65 4.80
F 140425P00021500 P 04/25/14 21.5 5.15 5.30
F 140425P00022000 P 04/25/14 22.0 5.65 5.80
F 140425P00022500 P 04/25/14 22.5 6.15 6.30
F 140425P00023000 P 04/25/14 23.0 6.65 6.80
F 140425P00023500 P 04/25/14 23.5 7.15 7.30
F 140425P00024000 P 04/25/14 24.0 7.65 7.80
F 140502C00007500 C 05/02/14 7.5 8.70 8.90
F 140502C00008000 C 05/02/14 8.0 8.20 8.40
F 140502C00008500 C 05/02/14 8.5 7.70 7.90
F 140502C00009000 C 05/02/14 9.0 7.20 7.40
F 140502C00009500 C 05/02/14 9.5 6.70 6.90
F 140502C00010000 C 05/02/14 10.0 6.20 6.40
F 140502C00010500 C 05/02/14 10.5 5.70 5.90
F 140502C00011000 C 05/02/14 11.0 5.20 5.40
F 140502C00011500 C 05/02/14 11.5 4.70 4.85
F 140502C00012000 C 05/02/14 12.0 4.20 4.35
F 140502C00012500 C 05/02/14 12.5 3.70 3.85
F 140502C00013000 C 05/02/14 13.0 3.20 3.35
F 140502C00013500 C 05/02/14 13.5 2.72 2.90
F 140502C00014000 C 05/02/14 14.0 2.23 2.40
F 140502C00014500 C 05/02/14 14.5 1.73 1.91
F 140502C00015000 C 05/02/14 15.0 1.24 1.34
F 140502C00015500 C 05/02/14 15.5 0.76 0.93
F 140502C00016000 C 05/02/14 16.0 0.41 0.44
F 140502C00016500 C 05/02/14 16.5 0.18 0.20
F 140502C00017000 C 05/02/14 17.0 0.07 0.09
F 140502C00017500 C 05/02/14 17.5 0.01 0.05
F 140502C00018000 C 05/02/14 18.0 0.00 0.06
F 140502C00018500 C 05/02/14 18.5 0.00 0.03
F 140502C00019000 C 05/02/14 19.0 0.00 0.02
F 140502C00019500 C 05/02/14 19.5 0.00 0.02
F 140502C00020000 C 05/02/14 20.0 0.00 0.02
F 140502C00020500 C 05/02/14 20.5 0.00 0.02
F 140502C00021000 C 05/02/14 21.0 0.00 0.02
F 140502C00021500 C 05/02/14 21.5 0.00 0.02
F 140502C00022000 C 05/02/14 22.0 0.00 0.02
F 140502C00022500 C 05/02/14 22.5 0.00 0.02
F 140502C00023000 C 05/02/14 23.0 0.00 0.02
F 140502C00023500 C 05/02/14 23.5 0.00 0.02
F 140502C00024000 C 05/02/14 24.0 0.00 0.02
F 140502C00024500 C 05/02/14 24.5 0.00 0.02
F 140502P00007500 P 05/02/14 7.5 0.00 0.02
F 140502P00008000 P 05/02/14 8.0 0.00 0.02
F 140502P00008500 P 05/02/14 8.5 0.00 0.02
F 140502P00009000 P 05/02/14 9.0 0.00 0.02
F 140502P00009500 P 05/02/14 9.5 0.00 0.02
F 140502P00010000 P 05/02/14 10.0 0.00 0.02
F 140502P00010500 P 05/02/14 10.5 0.00 0.02
F 140502P00011000 P 05/02/14 11.0 0.00 0.02
F 140502P00011500 P 05/02/14 11.5 0.00 0.02
F 140502P00012000 P 05/02/14 12.0 0.00 0.02
F 140502P00012500 P 05/02/14 12.5 0.00 0.02
F 140502P00013000 P 05/02/14 13.0 0.00 0.02
F 140502P00013500 P 05/02/14 13.5 0.00 0.02
F 140502P00014000 P 05/02/14 14.0 0.00 0.03
F 140502P00014500 P 05/02/14 14.5 0.00 0.06
F 140502P00015000 P 05/02/14 15.0 0.02 0.08
F 140502P00015500 P 05/02/14 15.5 0.07 0.10
F 140502P00016000 P 05/02/14 16.0 0.22 0.25
F 140502P00016500 P 05/02/14 16.5 0.50 0.54
F 140502P00017000 P 05/02/14 17.0 0.90 0.96
F 140502P00017500 P 05/02/14 17.5 1.21 1.44
F 140502P00018000 P 05/02/14 18.0 1.69 1.92
F 140502P00018500 P 05/02/14 18.5 2.22 2.41
F 140502P00019000 P 05/02/14 19.0 2.73 2.91
F 140502P00019500 P 05/02/14 19.5 3.25 3.45
F 140502P00020000 P 05/02/14 20.0 3.80 3.95
F 140502P00020500 P 05/02/14 20.5 4.30 4.45
F 140502P00021000 P 05/02/14 21.0 4.80 4.95
F 140502P00021500 P 05/02/14 21.5 5.30 5.45
F 140502P00022000 P 05/02/14 22.0 5.80 5.90
F 140502P00022500 P 05/02/14 22.5 6.25 6.45
F 140502P00023000 P 05/02/14 23.0 6.75 6.95
F 140502P00023500 P 05/02/14 23.5 7.30 7.40
F 140502P00024000 P 05/02/14 24.0 7.75 7.95
F 140502P00024500 P 05/02/14 24.5 8.30 8.40
F 140509C00008000 C 05/09/14 8.0 8.15 8.35
F 140509C00008500 C 05/09/14 8.5 7.65 7.85
F 140509C00009000 C 05/09/14 9.0 7.15 7.35
F 140509C00009500 C 05/09/14 9.5 6.65 6.85
F 140509C00010000 C 05/09/14 10.0 6.15 6.35
F 140509C00010500 C 05/09/14 10.5 5.65 5.85
F 140509C00011000 C 05/09/14 11.0 5.15 5.35
F 140509C00011500 C 05/09/14 11.5 4.70 4.85
F 140509C00012000 C 05/09/14 12.0 4.20 4.35
F 140509C00012500 C 05/09/14 12.5 3.70 3.85
F 140509C00013000 C 05/09/14 13.0 3.20 3.40
F 140509C00013500 C 05/09/14 13.5 2.71 2.89
F 140509C00014000 C 05/09/14 14.0 2.22 2.39
F 140509C00014500 C 05/09/14 14.5 1.73 1.90
F 140509C00015000 C 05/09/14 15.0 1.23 1.33
F 140509C00015500 C 05/09/14 15.5 0.77 0.94
F 140509C00016000 C 05/09/14 16.0 0.41 0.46
F 140509C00016500 C 05/09/14 16.5 0.20 0.22
F 140509C00017000 C 05/09/14 17.0 0.08 0.10
F 140509C00017500 C 05/09/14 17.5 0.03 0.06
F 140509C00018000 C 05/09/14 18.0 0.01 0.05
F 140509C00018500 C 05/09/14 18.5 0.00 0.07
F 140509C00019000 C 05/09/14 19.0 0.00 0.05
F 140509C00019500 C 05/09/14 19.5 0.00 0.03
F 140509C00020000 C 05/09/14 20.0 0.00 0.02
F 140509C00020500 C 05/09/14 20.5 0.00 0.02
F 140509C00021000 C 05/09/14 21.0 0.00 0.02
F 140509C00021500 C 05/09/14 21.5 0.00 0.02
F 140509C00022000 C 05/09/14 22.0 0.00 0.02
F 140509C00022500 C 05/09/14 22.5 0.00 0.02
F 140509C00023000 C 05/09/14 23.0 0.00 0.02
F 140509C00023500 C 05/09/14 23.5 0.00 0.02
F 140509C00024000 C 05/09/14 24.0 0.00 0.02
F 140509C00024500 C 05/09/14 24.5 0.00 0.02
F 140509C00025000 C 05/09/14 25.0 0.00 0.02
F 140509C00025500 C 05/09/14 25.5 0.00 0.02
F 140509P00008000 P 05/09/14 8.0 0.00 0.02
F 140509P00008500 P 05/09/14 8.5 0.00 0.02
F 140509P00009000 P 05/09/14 9.0 0.00 0.02
F 140509P00009500 P 05/09/14 9.5 0.00 0.02
F 140509P00010000 P 05/09/14 10.0 0.00 0.02
F 140509P00010500 P 05/09/14 10.5 0.00 0.02
F 140509P00011000 P 05/09/14 11.0 0.00 0.02
F 140509P00011500 P 05/09/14 11.5 0.00 0.02
F 140509P00012000 P 05/09/14 12.0 0.00 0.02
F 140509P00012500 P 05/09/14 12.5 0.00 0.02
F 140509P00013000 P 05/09/14 13.0 0.00 0.02
F 140509P00013500 P 05/09/14 13.5 0.00 0.05
F 140509P00014000 P 05/09/14 14.0 0.00 0.07
F 140509P00014500 P 05/09/14 14.5 0.00 0.08
F 140509P00015000 P 05/09/14 15.0 0.02 0.09
F 140509P00015500 P 05/09/14 15.5 0.11 0.13
F 140509P00016000 P 05/09/14 16.0 0.25 0.28
F 140509P00016500 P 05/09/14 16.5 0.53 0.56
F 140509P00017000 P 05/09/14 17.0 0.87 0.98
F 140509P00017500 P 05/09/14 17.5 1.16 1.45
F 140509P00018000 P 05/09/14 18.0 1.67 1.93
F 140509P00018500 P 05/09/14 18.5 2.18 2.43
F 140509P00019000 P 05/09/14 19.0 2.70 2.92
F 140509P00019500 P 05/09/14 19.5 3.25 3.45
F 140509P00020000 P 05/09/14 20.0 3.75 3.95
F 140509P00020500 P 05/09/14 20.5 4.25 4.45
F 140509P00021000 P 05/09/14 21.0 4.75 4.95
F 140509P00021500 P 05/09/14 21.5 5.25 5.45
F 140509P00022000 P 05/09/14 22.0 5.75 5.95
F 140509P00022500 P 05/09/14 22.5 6.25 6.45
F 140509P00023000 P 05/09/14 23.0 6.75 6.95
F 140509P00023500 P 05/09/14 23.5 7.30 7.45
F 140509P00024000 P 05/09/14 24.0 7.80 7.95
F 140509P00024500 P 05/09/14 24.5 8.30 8.45
F 140509P00025000 P 05/09/14 25.0 8.80 8.95
F 140509P00025500 P 05/09/14 25.5 9.30 9.45
F 140517C00009000 C 05/17/14 9.0 7.20 7.35
F 140517C00010000 C 05/17/14 10.0 6.20 6.35
F 140517C00011000 C 05/17/14 11.0 5.20 5.35
F 140517C00012000 C 05/17/14 12.0 4.20 4.35
F 140517C00013000 C 05/17/14 13.0 3.20 3.35
F 140517C00014000 C 05/17/14 14.0 2.22 2.30
F 140517C00015000 C 05/17/14 15.0 1.25 1.29
F 140517C00016000 C 05/17/14 16.0 0.46 0.48
F 140517C00017000 C 05/17/14 17.0 0.09 0.10
F 140517C00018000 C 05/17/14 18.0 0.02 0.03
F 140517C00019000 C 05/17/14 19.0 0.00 0.02
F 140517C00020000 C 05/17/14 20.0 0.00 0.01
F 140517C00021000 C 05/17/14 21.0 0.00 0.01
F 140517C00022000 C 05/17/14 22.0 0.00 0.01
F 140517C00023000 C 05/17/14 23.0 0.00 0.01
F 140517C00024000 C 05/17/14 24.0 0.00 0.01
F 140517C00025000 C 05/17/14 25.0 0.00 0.01
F 140517P00009000 P 05/17/14 9.0 0.00 0.01
F 140517P00010000 P 05/17/14 10.0 0.00 0.01
F 140517P00011000 P 05/17/14 11.0 0.00 0.01
F 140517P00012000 P 05/17/14 12.0 0.00 0.01
F 140517P00013000 P 05/17/14 13.0 0.00 0.01
F 140517P00014000 P 05/17/14 14.0 0.01 0.03
F 140517P00015000 P 05/17/14 15.0 0.05 0.07
F 140517P00016000 P 05/17/14 16.0 0.29 0.31
F 140517P00017000 P 05/17/14 17.0 0.94 0.95
F 140517P00018000 P 05/17/14 18.0 1.73 1.92
F 140517P00019000 P 05/17/14 19.0 2.71 2.91
F 140517P00020000 P 05/17/14 20.0 3.75 3.90
F 140517P00021000 P 05/17/14 21.0 4.80 4.90
F 140517P00022000 P 05/17/14 22.0 5.80 5.90
F 140517P00023000 P 05/17/14 23.0 6.75 6.95
F 140517P00024000 P 05/17/14 24.0 7.75 7.95
F 140517P00025000 P 05/17/14 25.0 8.75 8.95
F 140523C00008000 C 05/23/14 8.0 8.20 8.35
F 140523C00009000 C 05/23/14 9.0 7.20 7.35
F 140523C00009500 C 05/23/14 9.5 6.70 6.85
F 140523C00010000 C 05/23/14 10.0 6.20 6.35
F 140523C00010500 C 05/23/14 10.5 5.70 5.85
F 140523C00011000 C 05/23/14 11.0 5.20 5.35
F 140523C00011500 C 05/23/14 11.5 4.70 4.85
F 140523C00012000 C 05/23/14 12.0 4.20 4.35
F 140523C00012500 C 05/23/14 12.5 3.70 3.85
F 140523C00013000 C 05/23/14 13.0 3.20 3.35
F 140523C00013500 C 05/23/14 13.5 2.72 2.88
F 140523C00014000 C 05/23/14 14.0 2.22 2.38
F 140523C00014500 C 05/23/14 14.5 1.73 1.91
F 140523C00015000 C 05/23/14 15.0 1.24 1.38
F 140523C00015500 C 05/23/14 15.5 0.84 0.91
F 140523C00016000 C 05/23/14 16.0 0.46 0.59
F 140523C00016500 C 05/23/14 16.5 0.24 0.27
F 140523C00017000 C 05/23/14 17.0 0.11 0.16
F 140523C00017500 C 05/23/14 17.5 0.05 0.07
F 140523C00018000 C 05/23/14 18.0 0.01 0.11
F 140523C00018500 C 05/23/14 18.5 0.00 0.06
F 140523C00019000 C 05/23/14 19.0 0.00 0.04
F 140523C00019500 C 05/23/14 19.5 0.00 0.03
F 140523C00020000 C 05/23/14 20.0 0.00 0.02
F 140523C00020500 C 05/23/14 20.5 0.00 0.02
F 140523C00021000 C 05/23/14 21.0 0.00 0.02
F 140523C00021500 C 05/23/14 21.5 0.00 0.02
F 140523C00022000 C 05/23/14 22.0 0.00 0.02
F 140523C00022500 C 05/23/14 22.5 0.00 0.02
F 140523C00023000 C 05/23/14 23.0 0.00 0.02
F 140523C00023500 C 05/23/14 23.5 0.00 0.02
F 140523C00024000 C 05/23/14 24.0 0.00 0.02
F 140523C00024500 C 05/23/14 24.5 0.00 0.02
F 140523C00025000 C 05/23/14 25.0 0.00 0.02
F 140523C00025500 C 05/23/14 25.5 0.00 0.02
F 140523P00008000 P 05/23/14 8.0 0.00 0.02
F 140523P00009000 P 05/23/14 9.0 0.00 0.02
F 140523P00009500 P 05/23/14 9.5 0.00 0.02
F 140523P00010000 P 05/23/14 10.0 0.00 0.02
F 140523P00010500 P 05/23/14 10.5 0.00 0.02
F 140523P00011000 P 05/23/14 11.0 0.00 0.02
F 140523P00011500 P 05/23/14 11.5 0.00 0.02
F 140523P00012000 P 05/23/14 12.0 0.00 0.02
F 140523P00012500 P 05/23/14 12.5 0.00 0.03
F 140523P00013000 P 05/23/14 13.0 0.00 0.04
F 140523P00013500 P 05/23/14 13.5 0.00 0.06
F 140523P00014000 P 05/23/14 14.0 0.01 0.09
F 140523P00014500 P 05/23/14 14.5 0.02 0.11
F 140523P00015000 P 05/23/14 15.0 0.01 0.12
F 140523P00015500 P 05/23/14 15.5 0.16 0.23
F 140523P00016000 P 05/23/14 16.0 0.31 0.35
F 140523P00016500 P 05/23/14 16.5 0.59 0.63
F 140523P00017000 P 05/23/14 17.0 0.88 1.01
F 140523P00017500 P 05/23/14 17.5 1.23 1.45
F 140523P00018000 P 05/23/14 18.0 1.70 1.93
F 140523P00018500 P 05/23/14 18.5 2.21 2.41
F 140523P00019000 P 05/23/14 19.0 2.72 2.91
F 140523P00019500 P 05/23/14 19.5 3.25 3.40
F 140523P00020000 P 05/23/14 20.0 3.75 3.95
F 140523P00020500 P 05/23/14 20.5 4.25 4.45
F 140523P00021000 P 05/23/14 21.0 4.75 4.95
F 140523P00021500 P 05/23/14 21.5 5.25 5.45
F 140523P00022000 P 05/23/14 22.0 5.75 5.95
F 140523P00022500 P 05/23/14 22.5 6.25 6.45
F 140523P00023000 P 05/23/14 23.0 6.75 6.95
F 140523P00023500 P 05/23/14 23.5 7.25 7.45
F 140523P00024000 P 05/23/14 24.0 7.80 7.95
F 140523P00024500 P 05/23/14 24.5 8.30 8.45
F 140523P00025000 P 05/23/14 25.0 8.80 8.95
F 140523P00025500 P 05/23/14 25.5 9.30 9.45
F 140530C00008000 C 05/30/14 8.0 8.20 8.35
F 140530C00008500 C 05/30/14 8.5 7.70 7.85
F 140530C00009000 C 05/30/14 9.0 7.20 7.35
F 140530C00009500 C 05/30/14 9.5 6.70 6.85
F 140530C00010000 C 05/30/14 10.0 6.20 6.35
F 140530C00010500 C 05/30/14 10.5 5.70 5.85
F 140530C00011000 C 05/30/14 11.0 5.20 5.35
F 140530C00011500 C 05/30/14 11.5 4.70 4.85
F 140530C00012000 C 05/30/14 12.0 4.20 4.35
F 140530C00012500 C 05/30/14 12.5 3.70 3.85
F 140530C00013000 C 05/30/14 13.0 3.20 3.35
F 140530C00013500 C 05/30/14 13.5 2.72 2.88
F 140530C00014000 C 05/30/14 14.0 2.21 2.39
F 140530C00014500 C 05/30/14 14.5 1.73 1.83
F 140530C00015000 C 05/30/14 15.0 1.25 1.38
F 140530C00015500 C 05/30/14 15.5 0.84 1.06
F 140530C00016000 C 05/30/14 16.0 0.49 0.66
F 140530C00016500 C 05/30/14 16.5 0.28 0.29
F 140530C00017000 C 05/30/14 17.0 0.12 0.20
F 140530C00017500 C 05/30/14 17.5 0.02 0.17
F 140530C00018000 C 05/30/14 18.0 0.01 0.11
F 140530C00018500 C 05/30/14 18.5 0.01 0.07
F 140530C00019000 C 05/30/14 19.0 0.00 0.05
F 140530C00019500 C 05/30/14 19.5 0.00 0.03
F 140530C00020000 C 05/30/14 20.0 0.00 0.02
F 140530C00020500 C 05/30/14 20.5 0.00 0.02
F 140530C00021000 C 05/30/14 21.0 0.00 0.02
F 140530C00021500 C 05/30/14 21.5 0.00 0.02
F 140530C00022000 C 05/30/14 22.0 0.00 0.02
F 140530C00022500 C 05/30/14 22.5 0.00 0.02
F 140530C00023000 C 05/30/14 23.0 0.00 0.02
F 140530C00023500 C 05/30/14 23.5 0.00 0.02
F 140530C00024000 C 05/30/14 24.0 0.00 0.02
F 140530C00024500 C 05/30/14 24.5 0.00 0.02
F 140530C00025000 C 05/30/14 25.0 0.00 0.02
F 140530C00025500 C 05/30/14 25.5 0.00 0.02
F 140530P00008000 P 05/30/14 8.0 0.00 0.02
F 140530P00008500 P 05/30/14 8.5 0.00 0.02
F 140530P00009000 P 05/30/14 9.0 0.00 0.02
F 140530P00009500 P 05/30/14 9.5 0.00 0.02
F 140530P00010000 P 05/30/14 10.0 0.00 0.02
F 140530P00010500 P 05/30/14 10.5 0.00 0.02
F 140530P00011000 P 05/30/14 11.0 0.00 0.02
F 140530P00011500 P 05/30/14 11.5 0.00 0.02
F 140530P00012000 P 05/30/14 12.0 0.00 0.02
F 140530P00012500 P 05/30/14 12.5 0.00 0.03
F 140530P00013000 P 05/30/14 13.0 0.00 0.05
F 140530P00013500 P 05/30/14 13.5 0.00 0.07
F 140530P00014000 P 05/30/14 14.0 0.01 0.07
F 140530P00014500 P 05/30/14 14.5 0.01 0.10
F 140530P00015000 P 05/30/14 15.0 0.09 0.11
F 140530P00015500 P 05/30/14 15.5 0.17 0.21
F 140530P00016000 P 05/30/14 16.0 0.35 0.38
F 140530P00016500 P 05/30/14 16.5 0.60 0.66
F 140530P00017000 P 05/30/14 17.0 0.88 1.02
F 140530P00017500 P 05/30/14 17.5 1.25 1.48
F 140530P00018000 P 05/30/14 18.0 1.71 1.94
F 140530P00018500 P 05/30/14 18.5 2.21 2.42
F 140530P00019000 P 05/30/14 19.0 2.72 2.91
F 140530P00019500 P 05/30/14 19.5 3.25 3.45
F 140530P00020000 P 05/30/14 20.0 3.75 3.95
F 140530P00020500 P 05/30/14 20.5 4.25 4.45
F 140530P00021000 P 05/30/14 21.0 4.75 4.95
F 140530P00021500 P 05/30/14 21.5 5.25 5.45
F 140530P00022000 P 05/30/14 22.0 5.75 5.95
F 140530P00022500 P 05/30/14 22.5 6.25 6.45
F 140530P00023000 P 05/30/14 23.0 6.75 6.95
F 140530P00023500 P 05/30/14 23.5 7.30 7.45
F 140530P00024000 P 05/30/14 24.0 7.80 7.95
F 140530P00024500 P 05/30/14 24.5 8.30 8.45
F 140530P00025000 P 05/30/14 25.0 8.80 8.95
F 140530P00025500 P 05/30/14 25.5 9.30 9.45
F 140606C00008000 C 06/06/14 8.0 8.20 8.35
F 140606C00009000 C 06/06/14 9.0 7.20 7.35
F 140606C00009500 C 06/06/14 9.5 6.70 6.85
F 140606C00010000 C 06/06/14 10.0 6.20 6.35
F 140606C00010500 C 06/06/14 10.5 5.70 5.85
F 140606C00011000 C 06/06/14 11.0 5.20 5.35
F 140606C00011500 C 06/06/14 11.5 4.70 4.85
F 140606C00012000 C 06/06/14 12.0 4.20 4.35
F 140606C00012500 C 06/06/14 12.5 3.70 3.85
F 140606C00013000 C 06/06/14 13.0 3.20 3.35
F 140606C00013500 C 06/06/14 13.5 2.70 2.88
F 140606C00014000 C 06/06/14 14.0 2.21 2.40
F 140606C00014500 C 06/06/14 14.5 1.72 1.92
F 140606C00015000 C 06/06/14 15.0 1.26 1.38
F 140606C00015500 C 06/06/14 15.5 0.84 1.11
F 140606C00016000 C 06/06/14 16.0 0.52 0.66
F 140606C00016500 C 06/06/14 16.5 0.29 0.44
F 140606C00017000 C 06/06/14 17.0 0.11 0.21
F 140606C00017500 C 06/06/14 17.5 0.00 0.22
F 140606C00018000 C 06/06/14 18.0 0.00 0.13
F 140606C00018500 C 06/06/14 18.5 0.00 0.08
F 140606C00019000 C 06/06/14 19.0 0.00 0.05
F 140606C00019500 C 06/06/14 19.5 0.00 0.04
F 140606C00020000 C 06/06/14 20.0 0.00 0.03
F 140606C00020500 C 06/06/14 20.5 0.00 0.02
F 140606C00021000 C 06/06/14 21.0 0.00 0.02
F 140606C00021500 C 06/06/14 21.5 0.00 0.02
F 140606C00022000 C 06/06/14 22.0 0.00 0.02
F 140606C00022500 C 06/06/14 22.5 0.00 0.02
F 140606C00023000 C 06/06/14 23.0 0.00 0.02
F 140606C00023500 C 06/06/14 23.5 0.00 0.02
F 140606C00024000 C 06/06/14 24.0 0.00 0.02
F 140606C00024500 C 06/06/14 24.5 0.00 0.02
F 140606C00025000 C 06/06/14 25.0 0.00 0.02
F 140606C00025500 C 06/06/14 25.5 0.00 0.02
F 140606P00008000 P 06/06/14 8.0 0.00 0.02
F 140606P00009000 P 06/06/14 9.0 0.00 0.02
F 140606P00009500 P 06/06/14 9.5 0.00 0.02
F 140606P00010000 P 06/06/14 10.0 0.00 0.02
F 140606P00010500 P 06/06/14 10.5 0.00 0.02
F 140606P00011000 P 06/06/14 11.0 0.00 0.02
F 140606P00011500 P 06/06/14 11.5 0.00 0.02
F 140606P00012000 P 06/06/14 12.0 0.00 0.03
F 140606P00012500 P 06/06/14 12.5 0.00 0.03
F 140606P00013000 P 06/06/14 13.0 0.00 0.06
F 140606P00013500 P 06/06/14 13.5 0.00 0.09
F 140606P00014000 P 06/06/14 14.0 0.00 0.12
F 140606P00014500 P 06/06/14 14.5 0.00 0.18
F 140606P00015000 P 06/06/14 15.0 0.00 0.24
F 140606P00015500 P 06/06/14 15.5 0.06 0.30
F 140606P00016000 P 06/06/14 16.0 0.32 0.46
F 140606P00016500 P 06/06/14 16.5 0.58 0.70
F 140606P00017000 P 06/06/14 17.0 0.86 1.05
F 140606P00017500 P 06/06/14 17.5 1.19 1.48
F 140606P00018000 P 06/06/14 18.0 1.69 1.96
F 140606P00018500 P 06/06/14 18.5 2.20 2.43
F 140606P00019000 P 06/06/14 19.0 2.72 2.91
F 140606P00019500 P 06/06/14 19.5 3.25 3.45
F 140606P00020000 P 06/06/14 20.0 3.75 3.95
F 140606P00020500 P 06/06/14 20.5 4.25 4.45
F 140606P00021000 P 06/06/14 21.0 4.75 4.95
F 140606P00021500 P 06/06/14 21.5 5.25 5.45
F 140606P00022000 P 06/06/14 22.0 5.75 5.95
F 140606P00022500 P 06/06/14 22.5 6.25 6.45
F 140606P00023000 P 06/06/14 23.0 6.75 6.95
F 140606P00023500 P 06/06/14 23.5 7.25 7.45
F 140606P00024000 P 06/06/14 24.0 7.75 7.95
F 140606P00024500 P 06/06/14 24.5 8.25 8.45
F 140606P00025000 P 06/06/14 25.0 8.75 8.95
F 140606P00025500 P 06/06/14 25.5 9.25 9.45
F 140621C00008000 C 06/21/14 8.0 8.20 8.35
F 140621C00009000 C 06/21/14 9.0 7.20 7.35
F 140621C00010000 C 06/21/14 10.0 6.20 6.35
F 140621C00011000 C 06/21/14 11.0 5.20 5.35
F 140621C00012000 C 06/21/14 12.0 4.20 4.35
F 140621C00013000 C 06/21/14 13.0 3.20 3.35
F 140621C00014000 C 06/21/14 14.0 2.23 2.38
F 140621C00015000 C 06/21/14 15.0 1.30 1.37
F 140621C00016000 C 06/21/14 16.0 0.61 0.64
F 140621C00017000 C 06/21/14 17.0 0.21 0.22
F 140621C00018000 C 06/21/14 18.0 0.06 0.08
F 140621C00019000 C 06/21/14 19.0 0.02 0.04
F 140621C00020000 C 06/21/14 20.0 0.00 0.03
F 140621C00021000 C 06/21/14 21.0 0.00 0.02
F 140621C00022000 C 06/21/14 22.0 0.00 0.02
F 140621C00023000 C 06/21/14 23.0 0.00 0.01
F 140621C00024000 C 06/21/14 24.0 0.00 0.01
F 140621C00025000 C 06/21/14 25.0 0.00 0.01
F 140621P00008000 P 06/21/14 8.0 0.00 0.01
F 140621P00009000 P 06/21/14 9.0 0.00 0.01
F 140621P00010000 P 06/21/14 10.0 0.00 0.01
F 140621P00011000 P 06/21/14 11.0 0.00 0.02
F 140621P00012000 P 06/21/14 12.0 0.01 0.03
F 140621P00013000 P 06/21/14 13.0 0.03 0.04
F 140621P00014000 P 06/21/14 14.0 0.05 0.07
F 140621P00015000 P 06/21/14 15.0 0.15 0.17
F 140621P00016000 P 06/21/14 16.0 0.45 0.48
F 140621P00017000 P 06/21/14 17.0 1.04 1.07
F 140621P00018000 P 06/21/14 18.0 1.78 1.95
F 140621P00019000 P 06/21/14 19.0 2.71 2.92
F 140621P00020000 P 06/21/14 20.0 3.75 3.90
F 140621P00021000 P 06/21/14 21.0 4.75 4.90
F 140621P00022000 P 06/21/14 22.0 5.75 5.90
F 140621P00023000 P 06/21/14 23.0 6.75 6.90
F 140621P00024000 P 06/21/14 24.0 7.75 7.90
F 140621P00025000 P 06/21/14 25.0 8.75 8.90
F 140719C00008000 C 07/19/14 8.0 8.20 8.35
F 140719C00009000 C 07/19/14 9.0 7.20 7.35
F 140719C00010000 C 07/19/14 10.0 6.20 6.35
F 140719C00011000 C 07/19/14 11.0 5.20 5.40
F 140719C00012000 C 07/19/14 12.0 4.20 4.40
F 140719C00013000 C 07/19/14 13.0 3.20 3.35
F 140719C00014000 C 07/19/14 14.0 2.24 2.48
F 140719C00015000 C 07/19/14 15.0 1.37 1.56
F 140719C00016000 C 07/19/14 16.0 0.72 0.75
F 140719C00017000 C 07/19/14 17.0 0.30 0.32
F 140719C00018000 C 07/19/14 18.0 0.11 0.12
F 140719C00019000 C 07/19/14 19.0 0.05 0.06
F 140719C00020000 C 07/19/14 20.0 0.01 0.04
F 140719C00021000 C 07/19/14 21.0 0.00 0.03
F 140719C00022000 C 07/19/14 22.0 0.00 0.02
F 140719C00023000 C 07/19/14 23.0 0.00 0.02
F 140719C00024000 C 07/19/14 24.0 0.00 0.02
F 140719P00008000 P 07/19/14 8.0 0.00 0.01
F 140719P00009000 P 07/19/14 9.0 0.00 0.02
F 140719P00010000 P 07/19/14 10.0 0.00 0.02
F 140719P00011000 P 07/19/14 11.0 0.00 0.03
F 140719P00012000 P 07/19/14 12.0 0.01 0.04
F 140719P00013000 P 07/19/14 13.0 0.03 0.06
F 140719P00014000 P 07/19/14 14.0 0.09 0.11
F 140719P00015000 P 07/19/14 15.0 0.22 0.25
F 140719P00016000 P 07/19/14 16.0 0.55 0.58
F 140719P00017000 P 07/19/14 17.0 1.12 1.16
F 140719P00018000 P 07/19/14 18.0 1.71 2.00
F 140719P00019000 P 07/19/14 19.0 2.75 2.93
F 140719P00020000 P 07/19/14 20.0 3.70 3.95
F 140719P00021000 P 07/19/14 21.0 4.75 4.95
F 140719P00022000 P 07/19/14 22.0 5.75 5.95
F 140719P00023000 P 07/19/14 23.0 6.75 6.95
F 140719P00024000 P 07/19/14 24.0 7.75 7.95
F 140816C00008000 C 08/16/14 8.0 8.20 8.35
F 140816C00009000 C 08/16/14 9.0 7.20 7.35
F 140816C00010000 C 08/16/14 10.0 6.20 6.35
F 140816C00011000 C 08/16/14 11.0 5.20 5.35
F 140816C00012000 C 08/16/14 12.0 4.20 4.40
F 140816C00013000 C 08/16/14 13.0 3.20 3.40
F 140816C00014000 C 08/16/14 14.0 2.27 2.49
F 140816C00015000 C 08/16/14 15.0 1.48 1.51
F 140816C00016000 C 08/16/14 16.0 0.83 0.85
F 140816C00017000 C 08/16/14 17.0 0.41 0.43
F 140816C00018000 C 08/16/14 18.0 0.18 0.20
F 140816C00019000 C 08/16/14 19.0 0.08 0.10
F 140816C00020000 C 08/16/14 20.0 0.03 0.06
F 140816C00021000 C 08/16/14 21.0 0.01 0.04
F 140816C00022000 C 08/16/14 22.0 0.01 0.03
F 140816C00023000 C 08/16/14 23.0 0.00 0.03
F 140816C00024000 C 08/16/14 24.0 0.00 0.02
F 140816P00008000 P 08/16/14 8.0 0.00 0.02
F 140816P00009000 P 08/16/14 9.0 0.00 0.02
F 140816P00010000 P 08/16/14 10.0 0.00 0.02
F 140816P00011000 P 08/16/14 11.0 0.01 0.04
F 140816P00012000 P 08/16/14 12.0 0.03 0.06
F 140816P00013000 P 08/16/14 13.0 0.07 0.10
F 140816P00014000 P 08/16/14 14.0 0.16 0.18
F 140816P00015000 P 08/16/14 15.0 0.36 0.39
F 140816P00016000 P 08/16/14 16.0 0.74 0.77
F 140816P00017000 P 08/16/14 17.0 1.33 1.37
F 140816P00018000 P 08/16/14 18.0 2.09 2.14
F 140816P00019000 P 08/16/14 19.0 2.85 3.10
F 140816P00020000 P 08/16/14 20.0 3.75 4.05
F 140816P00021000 P 08/16/14 21.0 4.75 5.05
F 140816P00022000 P 08/16/14 22.0 5.80 6.05
F 140816P00023000 P 08/16/14 23.0 6.80 7.00
F 140816P00024000 P 08/16/14 24.0 7.75 8.00
F 140920C00009000 C 09/20/14 9.0 7.20 7.35
F 140920C00010000 C 09/20/14 10.0 6.20 6.35
F 140920C00011000 C 09/20/14 11.0 5.20 5.35
F 140920C00012000 C 09/20/14 12.0 4.20 4.35
F 140920C00013000 C 09/20/14 13.0 3.20 3.45
F 140920C00014000 C 09/20/14 14.0 2.31 2.53
F 140920C00015000 C 09/20/14 15.0 1.55 1.59
F 140920C00016000 C 09/20/14 16.0 0.93 0.96
F 140920C00017000 C 09/20/14 17.0 0.50 0.53
F 140920C00018000 C 09/20/14 18.0 0.25 0.27
F 140920C00019000 C 09/20/14 19.0 0.12 0.14
F 140920C00020000 C 09/20/14 20.0 0.06 0.08
F 140920C00021000 C 09/20/14 21.0 0.03 0.06
F 140920C00022000 C 09/20/14 22.0 0.02 0.04
F 140920C00023000 C 09/20/14 23.0 0.01 0.03
F 140920C00024000 C 09/20/14 24.0 0.01 0.03
F 140920C00025000 C 09/20/14 25.0 0.00 0.02
F 140920P00009000 P 09/20/14 9.0 0.00 0.03
F 140920P00010000 P 09/20/14 10.0 0.01 0.04
F 140920P00011000 P 09/20/14 11.0 0.03 0.06
F 140920P00012000 P 09/20/14 12.0 0.05 0.08
F 140920P00013000 P 09/20/14 13.0 0.11 0.13
F 140920P00014000 P 09/20/14 14.0 0.22 0.24
F 140920P00015000 P 09/20/14 15.0 0.45 0.48
F 140920P00016000 P 09/20/14 16.0 0.84 0.87
F 140920P00017000 P 09/20/14 17.0 1.42 1.46
F 140920P00018000 P 09/20/14 18.0 2.18 2.21
F 140920P00019000 P 09/20/14 19.0 2.87 3.15
F 140920P00020000 P 09/20/14 20.0 3.80 4.05
F 140920P00021000 P 09/20/14 21.0 4.75 5.05
F 140920P00022000 P 09/20/14 22.0 5.75 6.05
F 140920P00023000 P 09/20/14 23.0 6.80 7.05
F 140920P00024000 P 09/20/14 24.0 7.75 8.05
F 140920P00025000 P 09/20/14 25.0 8.80 9.00
F 141220C00008000 C 12/20/14 8.0 8.20 8.35
F 141220C00009000 C 12/20/14 9.0 7.20 7.35
F 141220C00010000 C 12/20/14 10.0 6.20 6.35
F 141220C00011000 C 12/20/14 11.0 5.20 5.35
F 141220C00012000 C 12/20/14 12.0 4.20 4.40
F 141220C00013000 C 12/20/14 13.0 3.25 3.55
F 141220C00014000 C 12/20/14 14.0 2.41 2.78
F 141220C00015000 C 12/20/14 15.0 1.74 1.79
F 141220C00016000 C 12/20/14 16.0 1.17 1.21
F 141220C00017000 C 12/20/14 17.0 0.74 0.78
F 141220C00018000 C 12/20/14 18.0 0.45 0.48
F 141220C00019000 C 12/20/14 19.0 0.27 0.29
F 141220C00020000 C 12/20/14 20.0 0.16 0.19
F 141220C00021000 C 12/20/14 21.0 0.09 0.12
F 141220C00022000 C 12/20/14 22.0 0.06 0.09
F 141220P00008000 P 12/20/14 8.0 0.01 0.04
F 141220P00009000 P 12/20/14 9.0 0.03 0.06
F 141220P00010000 P 12/20/14 10.0 0.05 0.08
F 141220P00011000 P 12/20/14 11.0 0.08 0.11
F 141220P00012000 P 12/20/14 12.0 0.14 0.16
F 141220P00013000 P 12/20/14 13.0 0.25 0.27
F 141220P00014000 P 12/20/14 14.0 0.44 0.46
F 141220P00015000 P 12/20/14 15.0 0.74 0.77
F 141220P00016000 P 12/20/14 16.0 1.18 1.21
F 141220P00017000 P 12/20/14 17.0 1.76 1.80
F 141220P00018000 P 12/20/14 18.0 2.48 2.52
F 141220P00019000 P 12/20/14 19.0 3.20 3.35
F 141220P00020000 P 12/20/14 20.0 3.90 4.25
F 141220P00021000 P 12/20/14 21.0 4.85 5.20
F 141220P00022000 P 12/20/14 22.0 5.85 6.20
F 150117C00003000 C 01/17/15 3.0 13.20 13.40
F 150117C00004000 C 01/17/15 4.0 12.20 12.40
F 150117C00005000 C 01/17/15 5.0 11.20 11.40
F 150117C00008000 C 01/17/15 8.0 8.20 8.35
F 150117C00009000 C 01/17/15 9.0 7.20 7.35
F 150117C00010000 C 01/17/15 10.0 6.20 6.35
F 150117C00011000 C 01/17/15 11.0 5.20 5.35
F 150117C00012000 C 01/17/15 12.0 4.20 4.35
F 150117C00014000 C 01/17/15 14.0 2.46 2.82
F 150117C00015000 C 01/17/15 15.0 1.81 1.85
F 150117C00016000 C 01/17/15 16.0 1.23 1.28
F 150117C00017000 C 01/17/15 17.0 0.81 0.84
F 150117C00018000 C 01/17/15 18.0 0.51 0.55
F 150117C00019000 C 01/17/15 19.0 0.32 0.35
F 150117C00020000 C 01/17/15 20.0 0.20 0.25
F 150117C00021000 C 01/17/15 21.0 0.13 0.15
F 150117C00022000 C 01/17/15 22.0 0.08 0.11
F 150117C00024000 C 01/17/15 24.0 0.03 0.06
F 150117C00025000 C 01/17/15 25.0 0.03 0.05
F 150117C00026000 C 01/17/15 26.0 0.02 0.05
F 150117C00027000 C 01/17/15 27.0 0.01 0.04
F 150117C00028000 C 01/17/15 28.0 0.01 0.04
F 150117C00029000 C 01/17/15 29.0 0.01 0.03
F 150117C00030000 C 01/17/15 30.0 0.01 0.03
F 150117P00003000 P 01/17/15 3.0 0.00 0.01
F 150117P00004000 P 01/17/15 4.0 0.00 0.02
F 150117P00005000 P 01/17/15 5.0 0.00 0.02
F 150117P00008000 P 01/17/15 8.0 0.04 0.05
F 150117P00009000 P 01/17/15 9.0 0.04 0.05
F 150117P00010000 P 01/17/15 10.0 0.08 0.10
F 150117P00011000 P 01/17/15 11.0 0.10 0.13
F 150117P00012000 P 01/17/15 12.0 0.17 0.20
F 150117P00014000 P 01/17/15 14.0 0.49 0.52
F 150117P00015000 P 01/17/15 15.0 0.80 0.83
F 150117P00016000 P 01/17/15 16.0 1.25 1.29
F 150117P00017000 P 01/17/15 17.0 1.83 1.87
F 150117P00018000 P 01/17/15 18.0 2.54 2.56
F 150117P00019000 P 01/17/15 19.0 3.05 3.45
F 150117P00020000 P 01/17/15 20.0 4.00 4.30
F 150117P00021000 P 01/17/15 21.0 4.90 5.25
F 150117P00022000 P 01/17/15 22.0 5.85 6.20
F 150117P00024000 P 01/17/15 24.0 7.85 8.15
F 150117P00025000 P 01/17/15 25.0 8.80 9.15
F 150117P00026000 P 01/17/15 26.0 9.80 10.15
F 150117P00027000 P 01/17/15 27.0 10.80 11.15
F 150117P00028000 P 01/17/15 28.0 11.80 12.15
F 150117P00029000 P 01/17/15 29.0 12.80 13.15
F 150117P00030000 P 01/17/15 30.0 13.75 14.15
F 160115C00004000 C 01/15/16 4.0 12.15 12.55
F 160115C00005000 C 01/15/16 5.0 11.15 11.50
F 160115C00008000 C 01/15/16 8.0 8.20 8.45
F 160115C00010000 C 01/15/16 10.0 6.20 6.40
F 160115C00013000 C 01/15/16 13.0 3.45 4.00
F 160115C00015000 C 01/15/16 15.0 2.40 2.46
F 160115C00017000 C 01/15/16 17.0 1.51 1.56
F 160115C00020000 C 01/15/16 20.0 0.71 0.76
F 160115C00022000 C 01/15/16 22.0 0.44 0.47
F 160115C00025000 C 01/15/16 25.0 0.20 0.24
F 160115C00027000 C 01/15/16 27.0 0.12 0.16
F 160115C00030000 C 01/15/16 30.0 0.06 0.11
F 160115P00004000 P 01/15/16 4.0 0.00 0.04
F 160115P00005000 P 01/15/16 5.0 0.01 0.05
F 160115P00008000 P 01/15/16 8.0 0.10 0.16
F 160115P00010000 P 01/15/16 10.0 0.28 0.34
F 160115P00013000 P 01/15/16 13.0 0.93 0.98
F 160115P00015000 P 01/15/16 15.0 1.73 1.77
F 160115P00017000 P 01/15/16 17.0 2.85 2.91
F 160115P00020000 P 01/15/16 20.0 5.00 5.15
F 160115P00022000 P 01/15/16 22.0 6.35 7.10
F 160115P00025000 P 01/15/16 25.0 9.05 9.90
F 160115P00027000 P 01/15/16 27.0 10.90 11.85
F 160115P00030000 P 01/15/16 30.0 13.80 14.80

OPRA data is delayed 15 minutes.