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 (2015-08-21)Premium Content

Ford Motor Company (F)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 150904C00005000 C 09/04/15 5.0 8.50 8.95
F 150904C00005500 C 09/04/15 5.5 7.85 8.50
F 150904C00006000 C 09/04/15 6.0 7.35 7.95
F 150904C00006500 C 09/04/15 6.5 6.95 7.50
F 150904C00007000 C 09/04/15 7.0 6.50 6.95
F 150904C00007500 C 09/04/15 7.5 5.95 6.45
F 150904C00008000 C 09/04/15 8.0 5.50 5.95
F 150904C00008500 C 09/04/15 8.5 5.00 5.45
F 150904C00009000 C 09/04/15 9.0 4.45 4.95
F 150904C00009500 C 09/04/15 9.5 4.00 4.45
F 150904C00010000 C 09/04/15 10.0 3.50 3.95
F 150904C00010500 C 09/04/15 10.5 3.00 3.45
F 150904C00011000 C 09/04/15 11.0 2.56 2.95
F 150904C00011500 C 09/04/15 11.5 2.01 2.46
F 150904C00012000 C 09/04/15 12.0 1.51 1.96
F 150904C00012500 C 09/04/15 12.5 1.10 1.48
F 150904C00013000 C 09/04/15 13.0 0.88 0.95
F 150904C00013500 C 09/04/15 13.5 0.45 0.50
F 150904C00014000 C 09/04/15 14.0 0.16 0.17
F 150904C00014500 C 09/04/15 14.5 0.03 0.04
F 150904C00015000 C 09/04/15 15.0 0.00 0.01
F 150904C00015500 C 09/04/15 15.5 0.00 0.01
F 150904C00016000 C 09/04/15 16.0 0.00 0.01
F 150904C00016500 C 09/04/15 16.5 0.00 0.02
F 150904C00017000 C 09/04/15 17.0 0.00 0.02
F 150904C00017500 C 09/04/15 17.5 0.00 0.02
F 150904C00018000 C 09/04/15 18.0 0.00 0.02
F 150904C00018500 C 09/04/15 18.5 0.00 0.02
F 150904C00019000 C 09/04/15 19.0 0.00 0.02
F 150904C00019500 C 09/04/15 19.5 0.00 0.02
F 150904C00020000 C 09/04/15 20.0 0.00 0.02
F 150904C00020500 C 09/04/15 20.5 0.00 0.02
F 150904C00021000 C 09/04/15 21.0 0.00 0.02
F 150904C00021500 C 09/04/15 21.5 0.00 0.02
F 150904C00022000 C 09/04/15 22.0 0.00 0.02
F 150904C00022500 C 09/04/15 22.5 0.00 0.02
F 150904C00023000 C 09/04/15 23.0 0.00 0.02
F 150904C00023500 C 09/04/15 23.5 0.00 0.02
F 150904C00024000 C 09/04/15 24.0 0.00 0.02
F 150904C00024500 C 09/04/15 24.5 0.00 0.02
F 150904P00005000 P 09/04/15 5.0 0.00 0.02
F 150904P00005500 P 09/04/15 5.5 0.00 0.02
F 150904P00006000 P 09/04/15 6.0 0.00 0.02
F 150904P00006500 P 09/04/15 6.5 0.00 0.02
F 150904P00007000 P 09/04/15 7.0 0.00 0.02
F 150904P00007500 P 09/04/15 7.5 0.00 0.02
F 150904P00008000 P 09/04/15 8.0 0.00 0.02
F 150904P00008500 P 09/04/15 8.5 0.00 0.02
F 150904P00009000 P 09/04/15 9.0 0.00 0.02
F 150904P00009500 P 09/04/15 9.5 0.00 0.02
F 150904P00010000 P 09/04/15 10.0 0.00 0.02
F 150904P00010500 P 09/04/15 10.5 0.00 0.04
F 150904P00011000 P 09/04/15 11.0 0.00 0.04
F 150904P00011500 P 09/04/15 11.5 0.00 0.01
F 150904P00012000 P 09/04/15 12.0 0.01 0.03
F 150904P00012500 P 09/04/15 12.5 0.01 0.02
F 150904P00013000 P 09/04/15 13.0 0.04 0.06
F 150904P00013500 P 09/04/15 13.5 0.10 0.12
F 150904P00014000 P 09/04/15 14.0 0.29 0.31
F 150904P00014500 P 09/04/15 14.5 0.59 0.74
F 150904P00015000 P 09/04/15 15.0 1.06 1.45
F 150904P00015500 P 09/04/15 15.5 1.55 2.00
F 150904P00016000 P 09/04/15 16.0 2.03 2.53
F 150904P00016500 P 09/04/15 16.5 2.53 2.80
F 150904P00017000 P 09/04/15 17.0 3.05 3.30
F 150904P00017500 P 09/04/15 17.5 3.55 3.80
F 150904P00018000 P 09/04/15 18.0 4.05 4.30
F 150904P00018500 P 09/04/15 18.5 4.55 4.80
F 150904P00019000 P 09/04/15 19.0 5.05 5.30
F 150904P00019500 P 09/04/15 19.5 5.55 5.80
F 150904P00020000 P 09/04/15 20.0 6.05 6.30
F 150904P00020500 P 09/04/15 20.5 6.55 6.90
F 150904P00021000 P 09/04/15 21.0 7.05 7.20
F 150904P00021500 P 09/04/15 21.5 7.55 7.70
F 150904P00022000 P 09/04/15 22.0 8.05 8.30
F 150904P00022500 P 09/04/15 22.5 8.50 8.70
F 150904P00023000 P 09/04/15 23.0 9.05 9.30
F 150904P00023500 P 09/04/15 23.5 9.25 10.05
F 150904P00024000 P 09/04/15 24.0 8.65 10.30
F 150904P00024500 P 09/04/15 24.5 10.40 10.80
F 150911C00006000 C 09/11/15 6.0 7.50 7.95
F 150911C00007000 C 09/11/15 7.0 6.50 6.95
F 150911C00008000 C 09/11/15 8.0 5.50 5.95
F 150911C00008500 C 09/11/15 8.5 5.00 5.50
F 150911C00009000 C 09/11/15 9.0 4.50 5.00
F 150911C00009500 C 09/11/15 9.5 4.00 4.50
F 150911C00010000 C 09/11/15 10.0 3.80 3.95
F 150911C00010500 C 09/11/15 10.5 3.00 3.50
F 150911C00011000 C 09/11/15 11.0 2.52 2.98
F 150911C00011500 C 09/11/15 11.5 2.10 2.48
F 150911C00012000 C 09/11/15 12.0 1.75 1.99
F 150911C00012500 C 09/11/15 12.5 1.18 1.52
F 150911C00013000 C 09/11/15 13.0 0.77 1.02
F 150911C00013500 C 09/11/15 13.5 0.55 0.58
F 150911C00014000 C 09/11/15 14.0 0.25 0.27
F 150911C00014500 C 09/11/15 14.5 0.08 0.09
F 150911C00015000 C 09/11/15 15.0 0.01 0.03
F 150911C00015500 C 09/11/15 15.5 0.00 0.01
F 150911C00016000 C 09/11/15 16.0 0.00 0.02
F 150911C00016500 C 09/11/15 16.5 0.00 0.03
F 150911C00017000 C 09/11/15 17.0 0.00 0.02
F 150911C00017500 C 09/11/15 17.5 0.00 0.02
F 150911C00018000 C 09/11/15 18.0 0.00 0.02
F 150911C00018500 C 09/11/15 18.5 0.00 0.02
F 150911C00019000 C 09/11/15 19.0 0.00 0.02
F 150911C00019500 C 09/11/15 19.5 0.00 0.02
F 150911C00020000 C 09/11/15 20.0 0.00 0.02
F 150911C00020500 C 09/11/15 20.5 0.00 0.02
F 150911C00021000 C 09/11/15 21.0 0.00 0.02
F 150911C00021500 C 09/11/15 21.5 0.00 0.02
F 150911C00022000 C 09/11/15 22.0 0.00 0.02
F 150911C00022500 C 09/11/15 22.5 0.00 0.02
F 150911C00023000 C 09/11/15 23.0 0.00 0.02
F 150911C00023500 C 09/11/15 23.5 0.00 0.02
F 150911C00024000 C 09/11/15 24.0 0.00 0.02
F 150911C00024500 C 09/11/15 24.5 0.00 0.02
F 150911P00006000 P 09/11/15 6.0 0.00 0.02
F 150911P00007000 P 09/11/15 7.0 0.00 0.02
F 150911P00008000 P 09/11/15 8.0 0.00 0.02
F 150911P00008500 P 09/11/15 8.5 0.00 0.02
F 150911P00009000 P 09/11/15 9.0 0.00 0.02
F 150911P00009500 P 09/11/15 9.5 0.00 0.04
F 150911P00010000 P 09/11/15 10.0 0.00 0.05
F 150911P00010500 P 09/11/15 10.5 0.00 0.06
F 150911P00011000 P 09/11/15 11.0 0.01 0.03
F 150911P00011500 P 09/11/15 11.5 0.01 0.04
F 150911P00012000 P 09/11/15 12.0 0.02 0.06
F 150911P00012500 P 09/11/15 12.5 0.04 0.13
F 150911P00013000 P 09/11/15 13.0 0.09 0.12
F 150911P00013500 P 09/11/15 13.5 0.18 0.21
F 150911P00014000 P 09/11/15 14.0 0.37 0.41
F 150911P00014500 P 09/11/15 14.5 0.71 0.74
F 150911P00015000 P 09/11/15 15.0 1.07 1.26
F 150911P00015500 P 09/11/15 15.5 1.55 1.90
F 150911P00016000 P 09/11/15 16.0 2.05 2.45
F 150911P00016500 P 09/11/15 16.5 2.54 2.80
F 150911P00017000 P 09/11/15 17.0 3.05 3.40
F 150911P00017500 P 09/11/15 17.5 3.55 3.90
F 150911P00018000 P 09/11/15 18.0 4.05 4.40
F 150911P00018500 P 09/11/15 18.5 4.55 4.90
F 150911P00019000 P 09/11/15 19.0 5.05 5.40
F 150911P00019500 P 09/11/15 19.5 5.50 5.90
F 150911P00020000 P 09/11/15 20.0 6.00 6.40
F 150911P00020500 P 09/11/15 20.5 6.50 6.90
F 150911P00021000 P 09/11/15 21.0 7.00 7.20
F 150911P00021500 P 09/11/15 21.5 7.55 7.70
F 150911P00022000 P 09/11/15 22.0 8.05 8.20
F 150911P00022500 P 09/11/15 22.5 8.55 8.70
F 150911P00023000 P 09/11/15 23.0 9.05 9.20
F 150911P00023500 P 09/11/15 23.5 9.35 9.85
F 150911P00024000 P 09/11/15 24.0 9.85 10.35
F 150911P00024500 P 09/11/15 24.5 10.40 11.00
F 150918C00006000 C 09/18/15 6.0 7.30 8.10
F 150918C00006500 C 09/18/15 6.5 7.00 7.50
F 150918C00007000 C 09/18/15 7.0 6.50 7.00
F 150918C00007500 C 09/18/15 7.5 6.00 6.45
F 150918C00008000 C 09/18/15 8.0 5.50 6.00
F 150918C00008500 C 09/18/15 8.5 5.00 5.45
F 150918C00009000 C 09/18/15 9.0 4.50 5.00
F 150918C00009500 C 09/18/15 9.5 4.10 4.50
F 150918C00010000 C 09/18/15 10.0 3.50 4.00
F 150918C00010500 C 09/18/15 10.5 3.30 3.50
F 150918C00011000 C 09/18/15 11.0 2.60 2.99
F 150918C00011500 C 09/18/15 11.5 2.12 2.50
F 150918C00012000 C 09/18/15 12.0 1.62 2.02
F 150918C00012500 C 09/18/15 12.5 1.41 1.56
F 150918C00013000 C 09/18/15 13.0 1.02 1.09
F 150918C00013500 C 09/18/15 13.5 0.65 0.68
F 150918C00014000 C 09/18/15 14.0 0.34 0.37
F 150918C00014500 C 09/18/15 14.5 0.15 0.17
F 150918C00015000 C 09/18/15 15.0 0.06 0.07
F 150918C00015500 C 09/18/15 15.5 0.01 0.05
F 150918C00016000 C 09/18/15 16.0 0.00 0.01
F 150918C00016500 C 09/18/15 16.5 0.00 0.03
F 150918C00017000 C 09/18/15 17.0 0.00 0.02
F 150918C00017500 C 09/18/15 17.5 0.00 0.03
F 150918C00018000 C 09/18/15 18.0 0.00 0.02
F 150918C00018500 C 09/18/15 18.5 0.00 0.02
F 150918C00019000 C 09/18/15 19.0 0.00 0.02
F 150918C00019500 C 09/18/15 19.5 0.00 0.02
F 150918C00020000 C 09/18/15 20.0 0.00 0.02
F 150918C00020500 C 09/18/15 20.5 0.00 0.02
F 150918C00021000 C 09/18/15 21.0 0.00 0.02
F 150918C00021500 C 09/18/15 21.5 0.00 0.02
F 150918C00022000 C 09/18/15 22.0 0.00 0.02
F 150918C00022500 C 09/18/15 22.5 0.00 0.02
F 150918C00023000 C 09/18/15 23.0 0.00 0.01
F 150918C00023500 C 09/18/15 23.5 0.00 0.01
F 150918C00024000 C 09/18/15 24.0 0.00 0.01
F 150918C00024500 C 09/18/15 24.5 0.00 0.01
F 150918C00025000 C 09/18/15 25.0 0.00 0.01
F 150918P00006000 P 09/18/15 6.0 0.00 0.01
F 150918P00006500 P 09/18/15 6.5 0.00 0.02
F 150918P00007000 P 09/18/15 7.0 0.00 0.02
F 150918P00007500 P 09/18/15 7.5 0.00 0.02
F 150918P00008000 P 09/18/15 8.0 0.00 0.02
F 150918P00008500 P 09/18/15 8.5 0.00 0.02
F 150918P00009000 P 09/18/15 9.0 0.00 0.02
F 150918P00009500 P 09/18/15 9.5 0.00 0.02
F 150918P00010000 P 09/18/15 10.0 0.01 0.03
F 150918P00010500 P 09/18/15 10.5 0.01 0.04
F 150918P00011000 P 09/18/15 11.0 0.02 0.05
F 150918P00011500 P 09/18/15 11.5 0.04 0.06
F 150918P00012000 P 09/18/15 12.0 0.06 0.08
F 150918P00012500 P 09/18/15 12.5 0.10 0.12
F 150918P00013000 P 09/18/15 13.0 0.17 0.18
F 150918P00013500 P 09/18/15 13.5 0.29 0.31
F 150918P00014000 P 09/18/15 14.0 0.48 0.50
F 150918P00014500 P 09/18/15 14.5 0.77 0.80
F 150918P00015000 P 09/18/15 15.0 1.17 1.22
F 150918P00015500 P 09/18/15 15.5 1.57 1.90
F 150918P00016000 P 09/18/15 16.0 2.06 2.45
F 150918P00016500 P 09/18/15 16.5 2.55 2.67
F 150918P00017000 P 09/18/15 17.0 3.05 3.35
F 150918P00017500 P 09/18/15 17.5 3.55 4.05
F 150918P00018000 P 09/18/15 18.0 4.05 4.40
F 150918P00018500 P 09/18/15 18.5 4.55 4.90
F 150918P00019000 P 09/18/15 19.0 5.05 5.40
F 150918P00019500 P 09/18/15 19.5 5.55 5.90
F 150918P00020000 P 09/18/15 20.0 6.05 6.20
F 150918P00020500 P 09/18/15 20.5 6.55 6.90
F 150918P00021000 P 09/18/15 21.0 7.05 7.40
F 150918P00021500 P 09/18/15 21.5 6.10 9.40
F 150918P00022000 P 09/18/15 22.0 8.00 8.75
F 150918P00022500 P 09/18/15 22.5 7.15 8.80
F 150918P00023000 P 09/18/15 23.0 7.65 9.50
F 150918P00023500 P 09/18/15 23.5 9.35 9.70
F 150918P00024000 P 09/18/15 24.0 9.85 10.35
F 150918P00024500 P 09/18/15 24.5 9.10 11.00
F 150918P00025000 P 09/18/15 25.0 10.90 11.40
F 150925C00006000 C 09/25/15 6.0 7.50 8.00
F 150925C00007000 C 09/25/15 7.0 6.50 6.95
F 150925C00007500 C 09/25/15 7.5 6.00 6.50
F 150925C00008000 C 09/25/15 8.0 5.50 6.00
F 150925C00008500 C 09/25/15 8.5 5.00 5.50
F 150925C00009000 C 09/25/15 9.0 4.50 5.00
F 150925C00009500 C 09/25/15 9.5 4.00 4.50
F 150925C00010000 C 09/25/15 10.0 3.50 4.00
F 150925C00010500 C 09/25/15 10.5 3.30 3.50
F 150925C00011000 C 09/25/15 11.0 2.57 3.05
F 150925C00011500 C 09/25/15 11.5 2.16 2.54
F 150925C00012000 C 09/25/15 12.0 1.65 2.07
F 150925C00012500 C 09/25/15 12.5 1.49 1.57
F 150925C00013000 C 09/25/15 13.0 1.07 1.12
F 150925C00013500 C 09/25/15 13.5 0.71 0.76
F 150925C00014000 C 09/25/15 14.0 0.41 0.43
F 150925C00014500 C 09/25/15 14.5 0.20 0.23
F 150925C00015000 C 09/25/15 15.0 0.08 0.10
F 150925C00015500 C 09/25/15 15.5 0.02 0.05
F 150925C00016000 C 09/25/15 16.0 0.00 0.05
F 150925C00016500 C 09/25/15 16.5 0.00 0.05
F 150925C00017000 C 09/25/15 17.0 0.00 0.04
F 150925C00017500 C 09/25/15 17.5 0.00 0.03
F 150925C00018000 C 09/25/15 18.0 0.00 0.03
F 150925C00018500 C 09/25/15 18.5 0.00 0.02
F 150925C00019000 C 09/25/15 19.0 0.00 0.02
F 150925C00019500 C 09/25/15 19.5 0.00 0.02
F 150925C00020000 C 09/25/15 20.0 0.00 0.02
F 150925C00020500 C 09/25/15 20.5 0.00 0.02
F 150925C00021000 C 09/25/15 21.0 0.00 0.02
F 150925C00021500 C 09/25/15 21.5 0.00 0.02
F 150925C00022000 C 09/25/15 22.0 0.00 0.02
F 150925C00022500 C 09/25/15 22.5 0.00 0.02
F 150925C00023000 C 09/25/15 23.0 0.00 0.02
F 150925C00023500 C 09/25/15 23.5 0.00 0.02
F 150925C00024000 C 09/25/15 24.0 0.00 0.02
F 150925C00024500 C 09/25/15 24.5 0.00 0.02
F 150925P00006000 P 09/25/15 6.0 0.00 0.02
F 150925P00007000 P 09/25/15 7.0 0.00 0.02
F 150925P00007500 P 09/25/15 7.5 0.00 0.02
F 150925P00008000 P 09/25/15 8.0 0.00 0.04
F 150925P00008500 P 09/25/15 8.5 0.00 0.06
F 150925P00009000 P 09/25/15 9.0 0.01 0.06
F 150925P00009500 P 09/25/15 9.5 0.01 0.07
F 150925P00010000 P 09/25/15 10.0 0.02 0.10
F 150925P00010500 P 09/25/15 10.5 0.01 0.08
F 150925P00011000 P 09/25/15 11.0 0.02 0.09
F 150925P00011500 P 09/25/15 11.5 0.05 0.11
F 150925P00012000 P 09/25/15 12.0 0.08 0.13
F 150925P00012500 P 09/25/15 12.5 0.13 0.16
F 150925P00013000 P 09/25/15 13.0 0.21 0.24
F 150925P00013500 P 09/25/15 13.5 0.34 0.37
F 150925P00014000 P 09/25/15 14.0 0.54 0.57
F 150925P00014500 P 09/25/15 14.5 0.82 0.87
F 150925P00015000 P 09/25/15 15.0 1.16 1.34
F 150925P00015500 P 09/25/15 15.5 1.59 1.84
F 150925P00016000 P 09/25/15 16.0 2.06 2.53
F 150925P00016500 P 09/25/15 16.5 2.55 2.95
F 150925P00017000 P 09/25/15 17.0 3.05 3.55
F 150925P00017500 P 09/25/15 17.5 3.55 4.05
F 150925P00018000 P 09/25/15 18.0 4.05 4.55
F 150925P00018500 P 09/25/15 18.5 4.55 5.05
F 150925P00019000 P 09/25/15 19.0 5.00 5.55
F 150925P00019500 P 09/25/15 19.5 5.50 5.90
F 150925P00020000 P 09/25/15 20.0 6.05 6.55
F 150925P00020500 P 09/25/15 20.5 6.55 7.05
F 150925P00021000 P 09/25/15 21.0 7.00 7.55
F 150925P00021500 P 09/25/15 21.5 7.55 7.80
F 150925P00022000 P 09/25/15 22.0 8.00 8.30
F 150925P00022500 P 09/25/15 22.5 7.15 8.80
F 150925P00023000 P 09/25/15 23.0 8.85 9.65
F 150925P00023500 P 09/25/15 23.5 9.50 9.80
F 150925P00024000 P 09/25/15 24.0 9.55 10.65
F 150925P00024500 P 09/25/15 24.5 10.40 10.80
F 151002C00006000 C 10/02/15 6.0 7.50 8.00
F 151002C00007000 C 10/02/15 7.0 6.50 7.00
F 151002C00007500 C 10/02/15 7.5 6.00 6.50
F 151002C00008000 C 10/02/15 8.0 5.50 6.00
F 151002C00008500 C 10/02/15 8.5 5.00 5.50
F 151002C00009000 C 10/02/15 9.0 4.50 5.00
F 151002C00009500 C 10/02/15 9.5 4.00 4.50
F 151002C00010000 C 10/02/15 10.0 3.55 4.00
F 151002C00010500 C 10/02/15 10.5 3.30 3.55
F 151002C00011000 C 10/02/15 11.0 2.57 3.05
F 151002C00011500 C 10/02/15 11.5 2.11 2.54
F 151002C00012000 C 10/02/15 12.0 1.66 2.08
F 151002C00012500 C 10/02/15 12.5 1.46 1.64
F 151002C00013000 C 10/02/15 13.0 1.02 1.23
F 151002C00013500 C 10/02/15 13.5 0.73 0.85
F 151002C00014000 C 10/02/15 14.0 0.47 0.52
F 151002C00014500 C 10/02/15 14.5 0.25 0.29
F 151002C00015000 C 10/02/15 15.0 0.12 0.15
F 151002C00015500 C 10/02/15 15.5 0.03 0.10
F 151002C00016000 C 10/02/15 16.0 0.01 0.05
F 151002C00016500 C 10/02/15 16.5 0.00 0.06
F 151002C00017000 C 10/02/15 17.0 0.00 0.05
F 151002C00017500 C 10/02/15 17.5 0.00 0.04
F 151002C00018000 C 10/02/15 18.0 0.00 0.03
F 151002C00018500 C 10/02/15 18.5 0.00 0.03
F 151002C00019000 C 10/02/15 19.0 0.00 0.02
F 151002C00019500 C 10/02/15 19.5 0.00 0.02
F 151002C00020000 C 10/02/15 20.0 0.00 0.02
F 151002C00020500 C 10/02/15 20.5 0.00 0.02
F 151002C00021000 C 10/02/15 21.0 0.00 0.02
F 151002C00021500 C 10/02/15 21.5 0.00 0.02
F 151002C00022000 C 10/02/15 22.0 0.00 0.02
F 151002C00022500 C 10/02/15 22.5 0.00 0.02
F 151002C00023000 C 10/02/15 23.0 0.00 0.02
F 151002C00023500 C 10/02/15 23.5 0.00 0.02
F 151002C00024000 C 10/02/15 24.0 0.00 0.02
F 151002C00024500 C 10/02/15 24.5 0.00 0.02
F 151002P00006000 P 10/02/15 6.0 0.00 0.02
F 151002P00007000 P 10/02/15 7.0 0.00 0.02
F 151002P00007500 P 10/02/15 7.5 0.00 0.04
F 151002P00008000 P 10/02/15 8.0 0.00 0.08
F 151002P00008500 P 10/02/15 8.5 0.01 0.12
F 151002P00009000 P 10/02/15 9.0 0.01 0.10
F 151002P00009500 P 10/02/15 9.5 0.02 0.11
F 151002P00010000 P 10/02/15 10.0 0.02 0.08
F 151002P00010500 P 10/02/15 10.5 0.03 0.13
F 151002P00011000 P 10/02/15 11.0 0.04 0.13
F 151002P00011500 P 10/02/15 11.5 0.07 0.13
F 151002P00012000 P 10/02/15 12.0 0.11 0.16
F 151002P00012500 P 10/02/15 12.5 0.16 0.23
F 151002P00013000 P 10/02/15 13.0 0.25 0.32
F 151002P00013500 P 10/02/15 13.5 0.37 0.52
F 151002P00014000 P 10/02/15 14.0 0.60 0.63
F 151002P00014500 P 10/02/15 14.5 0.84 1.16
F 151002P00015000 P 10/02/15 15.0 1.19 1.34
F 151002P00015500 P 10/02/15 15.5 1.61 1.81
F 151002P00016000 P 10/02/15 16.0 2.08 2.36
F 151002P00016500 P 10/02/15 16.5 2.55 2.98
F 151002P00017000 P 10/02/15 17.0 3.05 3.55
F 151002P00017500 P 10/02/15 17.5 3.50 4.05
F 151002P00018000 P 10/02/15 18.0 4.00 4.40
F 151002P00018500 P 10/02/15 18.5 4.50 5.05
F 151002P00019000 P 10/02/15 19.0 5.00 5.55
F 151002P00019500 P 10/02/15 19.5 5.50 6.05
F 151002P00020000 P 10/02/15 20.0 6.00 6.55
F 151002P00020500 P 10/02/15 20.5 6.50 7.05
F 151002P00021000 P 10/02/15 21.0 7.00 7.55
F 151002P00021500 P 10/02/15 21.5 7.50 8.05
F 151002P00022000 P 10/02/15 22.0 7.95 8.55
F 151002P00022500 P 10/02/15 22.5 8.50 9.05
F 151002P00023000 P 10/02/15 23.0 9.00 9.55
F 151002P00023500 P 10/02/15 23.5 9.45 10.05
F 151002P00024000 P 10/02/15 24.0 9.85 10.65
F 151002P00024500 P 10/02/15 24.5 10.35 11.10
F 151009C00005500 C 10/09/15 5.5 8.00 8.50
F 151009C00006000 C 10/09/15 6.0 7.50 8.00
F 151009C00006500 C 10/09/15 6.5 7.00 7.50
F 151009C00007000 C 10/09/15 7.0 6.50 7.00
F 151009C00007500 C 10/09/15 7.5 6.00 6.50
F 151009C00008000 C 10/09/15 8.0 5.50 6.00
F 151009C00008500 C 10/09/15 8.5 5.00 5.50
F 151009C00009000 C 10/09/15 9.0 4.50 5.00
F 151009C00009500 C 10/09/15 9.5 4.05 4.55
F 151009C00010000 C 10/09/15 10.0 3.55 4.05
F 151009C00010500 C 10/09/15 10.5 3.05 3.55
F 151009C00011000 C 10/09/15 11.0 2.58 3.05
F 151009C00011500 C 10/09/15 11.5 2.14 2.58
F 151009C00012000 C 10/09/15 12.0 1.70 2.10
F 151009C00012500 C 10/09/15 12.5 1.37 1.67
F 151009C00013000 C 10/09/15 13.0 1.12 1.26
F 151009C00013500 C 10/09/15 13.5 0.80 0.89
F 151009C00014000 C 10/09/15 14.0 0.51 0.56
F 151009C00014500 C 10/09/15 14.5 0.29 0.34
F 151009C00015000 C 10/09/15 15.0 0.14 0.17
F 151009C00015500 C 10/09/15 15.5 0.07 0.09
F 151009C00016000 C 10/09/15 16.0 0.02 0.10
F 151009C00016500 C 10/09/15 16.5 0.01 0.07
F 151009C00017000 C 10/09/15 17.0 0.00 0.05
F 151009C00017500 C 10/09/15 17.5 0.00 0.05
F 151009C00018000 C 10/09/15 18.0 0.00 0.04
F 151009C00018500 C 10/09/15 18.5 0.00 0.03
F 151009C00019000 C 10/09/15 19.0 0.00 0.03
F 151009C00019500 C 10/09/15 19.5 0.00 0.02
F 151009C00020000 C 10/09/15 20.0 0.00 0.02
F 151009C00020500 C 10/09/15 20.5 0.00 0.03
F 151009C00021000 C 10/09/15 21.0 0.00 0.02
F 151009C00021500 C 10/09/15 21.5 0.00 0.02
F 151009C00022000 C 10/09/15 22.0 0.00 0.02
F 151009C00022500 C 10/09/15 22.5 0.00 0.02
F 151009C00023000 C 10/09/15 23.0 0.00 0.02
F 151009C00023500 C 10/09/15 23.5 0.00 0.02
F 151009C00024000 C 10/09/15 24.0 0.00 0.02
F 151009P00005500 P 10/09/15 5.5 0.00 0.02
F 151009P00006000 P 10/09/15 6.0 0.00 0.02
F 151009P00006500 P 10/09/15 6.5 0.00 0.02
F 151009P00007000 P 10/09/15 7.0 0.00 0.02
F 151009P00007500 P 10/09/15 7.5 0.01 0.06
F 151009P00008000 P 10/09/15 8.0 0.01 0.06
F 151009P00008500 P 10/09/15 8.5 0.01 0.10
F 151009P00009000 P 10/09/15 9.0 0.01 0.11
F 151009P00009500 P 10/09/15 9.5 0.01 0.13
F 151009P00010000 P 10/09/15 10.0 0.01 0.13
F 151009P00010500 P 10/09/15 10.5 0.04 0.13
F 151009P00011000 P 10/09/15 11.0 0.05 0.14
F 151009P00011500 P 10/09/15 11.5 0.09 0.17
F 151009P00012000 P 10/09/15 12.0 0.13 0.19
F 151009P00012500 P 10/09/15 12.5 0.20 0.23
F 151009P00013000 P 10/09/15 13.0 0.28 0.33
F 151009P00013500 P 10/09/15 13.5 0.44 0.46
F 151009P00014000 P 10/09/15 14.0 0.64 0.67
F 151009P00014500 P 10/09/15 14.5 0.88 1.22
F 151009P00015000 P 10/09/15 15.0 1.22 1.34
F 151009P00015500 P 10/09/15 15.5 1.63 1.77
F 151009P00016000 P 10/09/15 16.0 2.08 2.37
F 151009P00016500 P 10/09/15 16.5 2.56 3.05
F 151009P00017000 P 10/09/15 17.0 3.05 3.55
F 151009P00017500 P 10/09/15 17.5 3.55 4.05
F 151009P00018000 P 10/09/15 18.0 4.00 4.55
F 151009P00018500 P 10/09/15 18.5 4.50 4.85
F 151009P00019000 P 10/09/15 19.0 5.00 5.35
F 151009P00019500 P 10/09/15 19.5 5.50 5.85
F 151009P00020000 P 10/09/15 20.0 6.00 6.35
F 151009P00020500 P 10/09/15 20.5 6.50 6.85
F 151009P00021000 P 10/09/15 21.0 7.00 7.55
F 151009P00021500 P 10/09/15 21.5 7.50 7.75
F 151009P00022000 P 10/09/15 22.0 8.00 8.25
F 151009P00022500 P 10/09/15 22.5 8.40 9.10
F 151009P00023000 P 10/09/15 23.0 9.00 9.25
F 151009P00023500 P 10/09/15 23.5 9.50 9.90
F 151009P00024000 P 10/09/15 24.0 10.00 10.50
F 151016C00006000 C 10/16/15 6.0 7.50 8.00
F 151016C00007000 C 10/16/15 7.0 6.50 7.00
F 151016C00008000 C 10/16/15 8.0 5.50 6.00
F 151016C00009000 C 10/16/15 9.0 4.50 5.00
F 151016C00010000 C 10/16/15 10.0 3.55 4.05
F 151016C00011000 C 10/16/15 11.0 2.66 3.05
F 151016C00012000 C 10/16/15 12.0 1.89 2.12
F 151016C00013000 C 10/16/15 13.0 1.19 1.24
F 151016C00014000 C 10/16/15 14.0 0.55 0.57
F 151016C00015000 C 10/16/15 15.0 0.17 0.19
F 151016C00016000 C 10/16/15 16.0 0.04 0.05
F 151016C00017000 C 10/16/15 17.0 0.01 0.03
F 151016C00018000 C 10/16/15 18.0 0.00 0.02
F 151016C00019000 C 10/16/15 19.0 0.00 0.03
F 151016C00020000 C 10/16/15 20.0 0.00 0.02
F 151016C00021000 C 10/16/15 21.0 0.00 0.02
F 151016C00022000 C 10/16/15 22.0 0.00 0.02
F 151016C00023000 C 10/16/15 23.0 0.00 0.02
F 151016C00024000 C 10/16/15 24.0 0.00 0.01
F 151016P00006000 P 10/16/15 6.0 0.00 0.02
F 151016P00007000 P 10/16/15 7.0 0.00 0.02
F 151016P00008000 P 10/16/15 8.0 0.01 0.03
F 151016P00009000 P 10/16/15 9.0 0.02 0.04
F 151016P00010000 P 10/16/15 10.0 0.04 0.06
F 151016P00011000 P 10/16/15 11.0 0.09 0.10
F 151016P00012000 P 10/16/15 12.0 0.16 0.17
F 151016P00013000 P 10/16/15 13.0 0.33 0.35
F 151016P00014000 P 10/16/15 14.0 0.68 0.69
F 151016P00015000 P 10/16/15 15.0 1.30 1.33
F 151016P00016000 P 10/16/15 16.0 2.09 2.32
F 151016P00017000 P 10/16/15 17.0 3.05 3.40
F 151016P00018000 P 10/16/15 18.0 4.05 4.55
F 151016P00019000 P 10/16/15 19.0 5.05 5.55
F 151016P00020000 P 10/16/15 20.0 6.05 6.55
F 151016P00021000 P 10/16/15 21.0 7.00 7.55
F 151016P00022000 P 10/16/15 22.0 8.05 8.30
F 151016P00023000 P 10/16/15 23.0 9.05 9.30
F 151016P00024000 P 10/16/15 24.0 9.90 10.50
F 151120C00007000 C 11/20/15 7.0 6.50 7.00
F 151120C00008000 C 11/20/15 8.0 5.50 6.00
F 151120C00009000 C 11/20/15 9.0 4.55 5.05
F 151120C00010000 C 11/20/15 10.0 3.55 4.05
F 151120C00011000 C 11/20/15 11.0 2.70 3.10
F 151120C00012000 C 11/20/15 12.0 1.86 2.18
F 151120C00013000 C 11/20/15 13.0 1.29 1.34
F 151120C00014000 C 11/20/15 14.0 0.69 0.71
F 151120C00015000 C 11/20/15 15.0 0.29 0.32
F 151120C00016000 C 11/20/15 16.0 0.12 0.13
F 151120C00017000 C 11/20/15 17.0 0.04 0.06
F 151120C00018000 C 11/20/15 18.0 0.02 0.03
F 151120C00019000 C 11/20/15 19.0 0.01 0.03
F 151120C00020000 C 11/20/15 20.0 0.00 0.03
F 151120C00021000 C 11/20/15 21.0 0.00 0.02
F 151120C00022000 C 11/20/15 22.0 0.00 0.02
F 151120C00023000 C 11/20/15 23.0 0.00 0.02
F 151120P00007000 P 11/20/15 7.0 0.02 0.03
F 151120P00008000 P 11/20/15 8.0 0.03 0.06
F 151120P00009000 P 11/20/15 9.0 0.05 0.07
F 151120P00010000 P 11/20/15 10.0 0.09 0.11
F 151120P00011000 P 11/20/15 11.0 0.15 0.17
F 151120P00012000 P 11/20/15 12.0 0.28 0.30
F 151120P00013000 P 11/20/15 13.0 0.52 0.54
F 151120P00014000 P 11/20/15 14.0 0.92 0.95
F 151120P00015000 P 11/20/15 15.0 1.54 1.58
F 151120P00016000 P 11/20/15 16.0 2.29 2.42
F 151120P00017000 P 11/20/15 17.0 3.20 3.40
F 151120P00018000 P 11/20/15 18.0 4.15 4.40
F 151120P00019000 P 11/20/15 19.0 5.15 5.40
F 151120P00020000 P 11/20/15 20.0 6.15 6.45
F 151120P00021000 P 11/20/15 21.0 7.15 7.45
F 151120P00022000 P 11/20/15 22.0 8.15 8.40
F 151120P00023000 P 11/20/15 23.0 9.15 9.45
F 151218C00007000 C 12/18/15 7.0 6.50 7.00
F 151218C00008000 C 12/18/15 8.0 5.50 6.00
F 151218C00009000 C 12/18/15 9.0 4.55 5.05
F 151218C00010000 C 12/18/15 10.0 3.60 4.05
F 151218C00011000 C 12/18/15 11.0 2.69 3.15
F 151218C00012000 C 12/18/15 12.0 1.85 2.22
F 151218C00013000 C 12/18/15 13.0 1.35 1.40
F 151218C00014000 C 12/18/15 14.0 0.77 0.80
F 151218C00015000 C 12/18/15 15.0 0.37 0.40
F 151218C00016000 C 12/18/15 16.0 0.16 0.19
F 151218C00017000 C 12/18/15 17.0 0.08 0.09
F 151218C00018000 C 12/18/15 18.0 0.04 0.05
F 151218C00019000 C 12/18/15 19.0 0.01 0.04
F 151218C00020000 C 12/18/15 20.0 0.01 0.03
F 151218C00021000 C 12/18/15 21.0 0.00 0.03
F 151218C00022000 C 12/18/15 22.0 0.00 0.02
F 151218C00023000 C 12/18/15 23.0 0.00 0.02
F 151218C00024000 C 12/18/15 24.0 0.00 0.02
F 151218C00025000 C 12/18/15 25.0 0.00 0.02
F 151218P00007000 P 12/18/15 7.0 0.02 0.04
F 151218P00008000 P 12/18/15 8.0 0.04 0.06
F 151218P00009000 P 12/18/15 9.0 0.07 0.09
F 151218P00010000 P 12/18/15 10.0 0.11 0.14
F 151218P00011000 P 12/18/15 11.0 0.19 0.22
F 151218P00012000 P 12/18/15 12.0 0.33 0.36
F 151218P00013000 P 12/18/15 13.0 0.58 0.62
F 151218P00014000 P 12/18/15 14.0 1.01 1.04
F 151218P00015000 P 12/18/15 15.0 1.61 1.65
F 151218P00016000 P 12/18/15 16.0 2.34 2.74
F 151218P00017000 P 12/18/15 17.0 3.20 3.40
F 151218P00018000 P 12/18/15 18.0 4.20 4.40
F 151218P00019000 P 12/18/15 19.0 5.15 5.45
F 151218P00020000 P 12/18/15 20.0 6.15 6.45
F 151218P00021000 P 12/18/15 21.0 7.10 7.45
F 151218P00022000 P 12/18/15 22.0 8.10 8.45
F 151218P00023000 P 12/18/15 23.0 8.50 10.10
F 151218P00024000 P 12/18/15 24.0 9.50 10.50
F 151218P00025000 P 12/18/15 25.0 11.00 11.45
F 160115C00004000 C 01/15/16 4.0 9.35 10.15
F 160115C00005000 C 01/15/16 5.0 8.35 9.00
F 160115C00007000 C 01/15/16 7.0 6.50 7.00
F 160115C00008000 C 01/15/16 8.0 5.50 6.05
F 160115C00009000 C 01/15/16 9.0 4.55 5.05
F 160115C00010000 C 01/15/16 10.0 3.60 4.10
F 160115C00011000 C 01/15/16 11.0 3.00 3.15
F 160115C00012000 C 01/15/16 12.0 2.15 2.29
F 160115C00013000 C 01/15/16 13.0 1.44 1.48
F 160115C00014000 C 01/15/16 14.0 0.87 0.89
F 160115C00015000 C 01/15/16 15.0 0.45 0.48
F 160115C00016000 C 01/15/16 16.0 0.22 0.25
F 160115C00017000 C 01/15/16 17.0 0.12 0.13
F 160115C00018000 C 01/15/16 18.0 0.05 0.08
F 160115C00019000 C 01/15/16 19.0 0.03 0.05
F 160115C00020000 C 01/15/16 20.0 0.03 0.04
F 160115C00021000 C 01/15/16 21.0 0.01 0.03
F 160115C00022000 C 01/15/16 22.0 0.01 0.03
F 160115C00023000 C 01/15/16 23.0 0.01 0.03
F 160115C00025000 C 01/15/16 25.0 0.00 0.02
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 0.02 0.03
F 160115P00007000 P 01/15/16 7.0 0.03 0.05
F 160115P00008000 P 01/15/16 8.0 0.06 0.08
F 160115P00009000 P 01/15/16 9.0 0.09 0.11
F 160115P00010000 P 01/15/16 10.0 0.15 0.17
F 160115P00011000 P 01/15/16 11.0 0.23 0.27
F 160115P00012000 P 01/15/16 12.0 0.41 0.43
F 160115P00013000 P 01/15/16 13.0 0.68 0.70
F 160115P00014000 P 01/15/16 14.0 1.09 1.11
F 160115P00015000 P 01/15/16 15.0 1.70 1.75
F 160115P00016000 P 01/15/16 16.0 2.39 2.80
F 160115P00017000 P 01/15/16 17.0 3.30 3.45
F 160115P00018000 P 01/15/16 18.0 4.20 4.40
F 160115P00019000 P 01/15/16 19.0 5.20 5.40
F 160115P00020000 P 01/15/16 20.0 6.15 6.40
F 160115P00021000 P 01/15/16 21.0 7.15 7.65
F 160115P00022000 P 01/15/16 22.0 7.85 8.95
F 160115P00023000 P 01/15/16 23.0 7.80 11.00
F 160115P00025000 P 01/15/16 25.0 11.00 11.40
F 160115P00027000 P 01/15/16 27.0 12.85 13.95
F 160115P00030000 P 01/15/16 30.0 16.00 16.80
F 160318C00006000 C 03/18/16 6.0 7.30 8.30
F 160318C00007000 C 03/18/16 7.0 6.35 7.00
F 160318C00008000 C 03/18/16 8.0 5.35 6.00
F 160318C00009000 C 03/18/16 9.0 4.55 5.05
F 160318C00010000 C 03/18/16 10.0 3.70 4.10
F 160318C00011000 C 03/18/16 11.0 2.95 3.15
F 160318C00012000 C 03/18/16 12.0 2.15 2.35
F 160318C00013000 C 03/18/16 13.0 1.51 1.57
F 160318C00014000 C 03/18/16 14.0 0.96 1.00
F 160318C00015000 C 03/18/16 15.0 0.57 0.61
F 160318C00016000 C 03/18/16 16.0 0.31 0.35
F 160318C00017000 C 03/18/16 17.0 0.17 0.20
F 160318C00018000 C 03/18/16 18.0 0.09 0.12
F 160318C00019000 C 03/18/16 19.0 0.04 0.08
F 160318C00020000 C 03/18/16 20.0 0.02 0.05
F 160318C00021000 C 03/18/16 21.0 0.01 0.04
F 160318C00022000 C 03/18/16 22.0 0.01 0.03
F 160318C00023000 C 03/18/16 23.0 0.01 0.03
F 160318C00024000 C 03/18/16 24.0 0.00 0.03
F 160318P00006000 P 03/18/16 6.0 0.02 0.05
F 160318P00007000 P 03/18/16 7.0 0.04 0.07
F 160318P00008000 P 03/18/16 8.0 0.07 0.10
F 160318P00009000 P 03/18/16 9.0 0.12 0.15
F 160318P00010000 P 03/18/16 10.0 0.19 0.23
F 160318P00011000 P 03/18/16 11.0 0.32 0.37
F 160318P00012000 P 03/18/16 12.0 0.53 0.58
F 160318P00013000 P 03/18/16 13.0 0.85 0.89
F 160318P00014000 P 03/18/16 14.0 1.31 1.35
F 160318P00015000 P 03/18/16 15.0 1.92 1.97
F 160318P00016000 P 03/18/16 16.0 2.66 2.74
F 160318P00017000 P 03/18/16 17.0 3.45 3.80
F 160318P00018000 P 03/18/16 18.0 4.35 4.85
F 160318P00019000 P 03/18/16 19.0 5.30 5.80
F 160318P00020000 P 03/18/16 20.0 6.30 6.80
F 160318P00021000 P 03/18/16 21.0 5.40 9.40
F 160318P00022000 P 03/18/16 22.0 6.70 8.85
F 160318P00023000 P 03/18/16 23.0 9.15 9.90
F 160318P00024000 P 03/18/16 24.0 9.35 11.05
F 160617C00008000 C 06/17/16 8.0 5.50 6.00
F 160617C00010000 C 06/17/16 10.0 3.65 4.10
F 160617C00012000 C 06/17/16 12.0 2.01 2.43
F 160617C00015000 C 06/17/16 15.0 0.71 0.77
F 160617C00017000 C 06/17/16 17.0 0.27 0.31
F 160617C00020000 C 06/17/16 20.0 0.05 0.08
F 160617C00022000 C 06/17/16 22.0 0.03 0.04
F 160617P00008000 P 06/17/16 8.0 0.12 0.14
F 160617P00010000 P 06/17/16 10.0 0.29 0.32
F 160617P00012000 P 06/17/16 12.0 0.71 0.76
F 160617P00015000 P 06/17/16 15.0 2.17 2.23
F 160617P00017000 P 06/17/16 17.0 3.60 4.10
F 160617P00020000 P 06/17/16 20.0 6.35 7.05
F 160617P00022000 P 06/17/16 22.0 8.20 9.05
F 170120C00002000 C 01/20/17 2.0 11.05 12.35
F 170120C00003000 C 01/20/17 3.0 8.50 13.00
F 170120C00004000 C 01/20/17 4.0 7.60 12.00
F 170120C00005000 C 01/20/17 5.0 8.00 9.35
F 170120C00008000 C 01/20/17 8.0 5.50 6.00
F 170120C00010000 C 01/20/17 10.0 4.00 4.15
F 170120C00013000 C 01/20/17 13.0 1.87 1.98
F 170120C00015000 C 01/20/17 15.0 1.05 1.11
F 170120C00017000 C 01/20/17 17.0 0.51 0.55
F 170120C00020000 C 01/20/17 20.0 0.20 0.22
F 170120C00022000 C 01/20/17 22.0 0.10 0.12
F 170120C00025000 C 01/20/17 25.0 0.04 0.07
F 170120C00030000 C 01/20/17 30.0 0.01 0.04
F 170120P00002000 P 01/20/17 2.0 0.00 0.03
F 170120P00003000 P 01/20/17 3.0 0.01 0.05
F 170120P00004000 P 01/20/17 4.0 0.03 0.07
F 170120P00005000 P 01/20/17 5.0 0.05 0.11
F 170120P00008000 P 01/20/17 8.0 0.24 0.29
F 170120P00010000 P 01/20/17 10.0 0.54 0.58
F 170120P00013000 P 01/20/17 13.0 1.49 1.59
F 170120P00015000 P 01/20/17 15.0 2.64 2.72
F 170120P00017000 P 01/20/17 17.0 4.10 4.25
F 170120P00020000 P 01/20/17 20.0 6.60 7.25
F 170120P00022000 P 01/20/17 22.0 8.15 9.40
F 170120P00025000 P 01/20/17 25.0 11.35 12.15
F 170120P00030000 P 01/20/17 30.0 15.85 17.10

OPRA data is delayed 15 minutes.