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 (2016-08-19)Premium Content

Ford Motor Company (F)
As of Aug 25 2016 2:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 160826C00005000 C 08/26/16 5.0 7.00 7.50
F 160826C00005500 C 08/26/16 5.5 6.30 7.30
F 160826C00006000 C 08/26/16 6.0 5.80 6.80
F 160826C00006500 C 08/26/16 6.5 5.30 6.30
F 160826C00007000 C 08/26/16 7.0 4.90 5.70
F 160826C00007500 C 08/26/16 7.5 4.40 5.20
F 160826C00008000 C 08/26/16 8.0 3.90 4.50
F 160826C00008500 C 08/26/16 8.5 3.40 4.00
F 160826C00009000 C 08/26/16 9.0 3.00 3.70
F 160826C00009500 C 08/26/16 9.5 2.90 3.20
F 160826C00010000 C 08/26/16 10.0 2.41 2.44
F 160826C00010500 C 08/26/16 10.5 1.90 1.94
F 160826C00011000 C 08/26/16 11.0 1.40 1.56
F 160826C00011500 C 08/26/16 11.5 0.91 0.94
F 160826C00012000 C 08/26/16 12.0 0.41 0.44
F 160826C00012500 C 08/26/16 12.5 0.02 0.03
F 160826C00013000 C 08/26/16 13.0 0.00 0.01
F 160826C00013500 C 08/26/16 13.5 0.00 0.01
F 160826C00014000 C 08/26/16 14.0 0.00 0.01
F 160826C00014500 C 08/26/16 14.5 0.00 0.01
F 160826C00015000 C 08/26/16 15.0 0.00 0.01
F 160826C00015500 C 08/26/16 15.5 0.00 0.13
F 160826C00016000 C 08/26/16 16.0 0.00 0.03
F 160826C00016500 C 08/26/16 16.5 0.00 0.03
F 160826C00017000 C 08/26/16 17.0 0.00 0.03
F 160826C00017500 C 08/26/16 17.5 0.00 0.03
F 160826C00018000 C 08/26/16 18.0 0.00 0.03
F 160826C00018500 C 08/26/16 18.5 0.00 0.03
F 160826C00019000 C 08/26/16 19.0 0.00 0.03
F 160826C00019500 C 08/26/16 19.5 0.00 0.03
F 160826C00020000 C 08/26/16 20.0 0.00 0.03
F 160826C00020500 C 08/26/16 20.5 0.00 0.03
F 160826C00021000 C 08/26/16 21.0 0.00 0.03
F 160826C00021500 C 08/26/16 21.5 0.00 0.03
F 160826C00022000 C 08/26/16 22.0 0.00 0.03
F 160826C00022500 C 08/26/16 22.5 0.00 0.03
F 160826C00023000 C 08/26/16 23.0 0.00 0.03
F 160826C00023500 C 08/26/16 23.5 0.00 0.03
F 160826C00024000 C 08/26/16 24.0 0.00 0.20
F 160826C00024500 C 08/26/16 24.5 0.00 0.18
F 160826P00005000 P 08/26/16 5.0 0.00 0.03
F 160826P00005500 P 08/26/16 5.5 0.00 0.03
F 160826P00006000 P 08/26/16 6.0 0.00 0.03
F 160826P00006500 P 08/26/16 6.5 0.00 0.03
F 160826P00007000 P 08/26/16 7.0 0.00 0.03
F 160826P00007500 P 08/26/16 7.5 0.00 0.03
F 160826P00008000 P 08/26/16 8.0 0.00 0.03
F 160826P00008500 P 08/26/16 8.5 0.00 0.03
F 160826P00009000 P 08/26/16 9.0 0.00 0.03
F 160826P00009500 P 08/26/16 9.5 0.00 0.03
F 160826P00010000 P 08/26/16 10.0 0.00 0.03
F 160826P00010500 P 08/26/16 10.5 0.00 0.13
F 160826P00011000 P 08/26/16 11.0 0.00 0.03
F 160826P00011500 P 08/26/16 11.5 0.00 0.01
F 160826P00012000 P 08/26/16 12.0 0.00 0.03
F 160826P00012500 P 08/26/16 12.5 0.09 0.12
F 160826P00013000 P 08/26/16 13.0 0.56 0.59
F 160826P00013500 P 08/26/16 13.5 1.06 1.10
F 160826P00014000 P 08/26/16 14.0 1.56 1.60
F 160826P00014500 P 08/26/16 14.5 2.06 2.10
F 160826P00015000 P 08/26/16 15.0 2.56 2.60
F 160826P00015500 P 08/26/16 15.5 3.00 3.15
F 160826P00016000 P 08/26/16 16.0 3.30 3.65
F 160826P00016500 P 08/26/16 16.5 3.80 4.15
F 160826P00017000 P 08/26/16 17.0 4.30 4.65
F 160826P00017500 P 08/26/16 17.5 4.80 5.15
F 160826P00018000 P 08/26/16 18.0 5.20 5.65
F 160826P00018500 P 08/26/16 18.5 5.70 6.25
F 160826P00019000 P 08/26/16 19.0 6.20 6.75
F 160826P00019500 P 08/26/16 19.5 6.70 7.70
F 160826P00020000 P 08/26/16 20.0 7.40 7.75
F 160826P00020500 P 08/26/16 20.5 6.00 8.35
F 160826P00021000 P 08/26/16 21.0 6.50 10.85
F 160826P00021500 P 08/26/16 21.5 7.00 9.85
F 160826P00022000 P 08/26/16 22.0 7.55 9.70
F 160826P00022500 P 08/26/16 22.5 8.20 10.65
F 160826P00023000 P 08/26/16 23.0 8.55 12.75
F 160826P00023500 P 08/26/16 23.5 9.05 11.55
F 160826P00024000 P 08/26/16 24.0 9.45 12.40
F 160826P00024500 P 08/26/16 24.5 11.85 13.20
F 160902C00004000 C 09/02/16 4.0 8.00 8.80
F 160902C00005000 C 09/02/16 5.0 5.25 7.50
F 160902C00006000 C 09/02/16 6.0 5.80 6.80
F 160902C00006500 C 09/02/16 6.5 5.25 6.35
F 160902C00007000 C 09/02/16 7.0 4.90 5.70
F 160902C00007500 C 09/02/16 7.5 4.35 5.25
F 160902C00008000 C 09/02/16 8.0 3.65 4.70
F 160902C00008500 C 09/02/16 8.5 3.15 4.20
F 160902C00009000 C 09/02/16 9.0 3.00 3.70
F 160902C00009500 C 09/02/16 9.5 2.91 2.94
F 160902C00010000 C 09/02/16 10.0 2.41 2.44
F 160902C00010500 C 09/02/16 10.5 1.91 1.94
F 160902C00011000 C 09/02/16 11.0 1.41 1.44
F 160902C00011500 C 09/02/16 11.5 0.92 0.95
F 160902C00012000 C 09/02/16 12.0 0.46 0.48
F 160902C00012500 C 09/02/16 12.5 0.12 0.13
F 160902C00013000 C 09/02/16 13.0 0.00 0.02
F 160902C00013500 C 09/02/16 13.5 0.00 0.03
F 160902C00014000 C 09/02/16 14.0 0.00 0.03
F 160902C00014500 C 09/02/16 14.5 0.00 0.04
F 160902C00015000 C 09/02/16 15.0 0.00 0.01
F 160902C00015500 C 09/02/16 15.5 0.00 0.17
F 160902C00016000 C 09/02/16 16.0 0.00 0.20
F 160902C00016500 C 09/02/16 16.5 0.00 0.20
F 160902C00017000 C 09/02/16 17.0 0.00 0.20
F 160902C00017500 C 09/02/16 17.5 0.00 0.20
F 160902C00018000 C 09/02/16 18.0 0.00 0.20
F 160902C00018500 C 09/02/16 18.5 0.00 0.20
F 160902C00019000 C 09/02/16 19.0 0.00 0.20
F 160902C00019500 C 09/02/16 19.5 0.00 0.20
F 160902C00020000 C 09/02/16 20.0 0.00 0.20
F 160902C00020500 C 09/02/16 20.5 0.00 0.20
F 160902C00021000 C 09/02/16 21.0 0.00 0.20
F 160902C00021500 C 09/02/16 21.5 0.00 0.20
F 160902C00022000 C 09/02/16 22.0 0.00 0.20
F 160902C00022500 C 09/02/16 22.5 0.00 0.20
F 160902C00023000 C 09/02/16 23.0 0.00 0.20
F 160902C00023500 C 09/02/16 23.5 0.00 0.20
F 160902C00024000 C 09/02/16 24.0 0.00 0.20
F 160902C00024500 C 09/02/16 24.5 0.00 0.17
F 160902P00004000 P 09/02/16 4.0 0.00 0.18
F 160902P00005000 P 09/02/16 5.0 0.00 0.20
F 160902P00006000 P 09/02/16 6.0 0.00 0.20
F 160902P00006500 P 09/02/16 6.5 0.00 0.20
F 160902P00007000 P 09/02/16 7.0 0.00 0.20
F 160902P00007500 P 09/02/16 7.5 0.00 0.20
F 160902P00008000 P 09/02/16 8.0 0.00 0.20
F 160902P00008500 P 09/02/16 8.5 0.00 0.20
F 160902P00009000 P 09/02/16 9.0 0.00 0.20
F 160902P00009500 P 09/02/16 9.5 0.00 0.18
F 160902P00010000 P 09/02/16 10.0 0.00 0.04
F 160902P00010500 P 09/02/16 10.5 0.00 0.04
F 160902P00011000 P 09/02/16 11.0 0.00 0.04
F 160902P00011500 P 09/02/16 11.5 0.01 0.05
F 160902P00012000 P 09/02/16 12.0 0.03 0.07
F 160902P00012500 P 09/02/16 12.5 0.20 0.21
F 160902P00013000 P 09/02/16 13.0 0.58 0.60
F 160902P00013500 P 09/02/16 13.5 1.07 1.10
F 160902P00014000 P 09/02/16 14.0 1.52 1.60
F 160902P00014500 P 09/02/16 14.5 1.85 2.10
F 160902P00015000 P 09/02/16 15.0 2.56 2.60
F 160902P00015500 P 09/02/16 15.5 3.00 3.15
F 160902P00016000 P 09/02/16 16.0 3.05 3.60
F 160902P00016500 P 09/02/16 16.5 3.55 4.10
F 160902P00017000 P 09/02/16 17.0 4.25 4.60
F 160902P00017500 P 09/02/16 17.5 4.75 5.10
F 160902P00018000 P 09/02/16 18.0 5.20 5.65
F 160902P00018500 P 09/02/16 18.5 5.70 6.20
F 160902P00019000 P 09/02/16 19.0 6.20 6.70
F 160902P00019500 P 09/02/16 19.5 6.70 7.25
F 160902P00020000 P 09/02/16 20.0 5.65 9.80
F 160902P00020500 P 09/02/16 20.5 6.20 8.20
F 160902P00021000 P 09/02/16 21.0 6.60 10.10
F 160902P00021500 P 09/02/16 21.5 7.15 9.60
F 160902P00022000 P 09/02/16 22.0 7.65 9.85
F 160902P00022500 P 09/02/16 22.5 9.80 12.40
F 160902P00023000 P 09/02/16 23.0 8.65 11.30
F 160902P00023500 P 09/02/16 23.5 9.15 11.75
F 160902P00024000 P 09/02/16 24.0 9.65 11.95
F 160902P00024500 P 09/02/16 24.5 11.55 12.50
F 160909C00006500 C 09/09/16 6.5 5.50 6.40
F 160909C00007000 C 09/09/16 7.0 4.55 6.05
F 160909C00007500 C 09/09/16 7.5 4.10 5.30
F 160909C00008000 C 09/09/16 8.0 3.65 4.70
F 160909C00008500 C 09/09/16 8.5 3.30 4.45
F 160909C00009000 C 09/09/16 9.0 3.00 3.70
F 160909C00009500 C 09/09/16 9.5 2.91 3.05
F 160909C00010000 C 09/09/16 10.0 2.41 2.44
F 160909C00010500 C 09/09/16 10.5 1.91 1.95
F 160909C00011000 C 09/09/16 11.0 1.42 1.45
F 160909C00011500 C 09/09/16 11.5 0.93 0.97
F 160909C00012000 C 09/09/16 12.0 0.49 0.51
F 160909C00012500 C 09/09/16 12.5 0.16 0.17
F 160909C00013000 C 09/09/16 13.0 0.02 0.05
F 160909C00013500 C 09/09/16 13.5 0.00 0.04
F 160909C00014000 C 09/09/16 14.0 0.00 0.03
F 160909C00014500 C 09/09/16 14.5 0.00 0.04
F 160909C00015000 C 09/09/16 15.0 0.00 0.04
F 160909C00015500 C 09/09/16 15.5 0.00 0.20
F 160909C00016000 C 09/09/16 16.0 0.00 0.04
F 160909C00016500 C 09/09/16 16.5 0.00 0.20
F 160909C00017000 C 09/09/16 17.0 0.00 0.03
F 160909C00017500 C 09/09/16 17.5 0.00 0.20
F 160909C00018000 C 09/09/16 18.0 0.00 0.20
F 160909C00018500 C 09/09/16 18.5 0.00 0.20
F 160909C00019000 C 09/09/16 19.0 0.00 0.19
F 160909C00019500 C 09/09/16 19.5 0.00 0.20
F 160909C00020000 C 09/09/16 20.0 0.00 0.20
F 160909C00020500 C 09/09/16 20.5 0.00 0.20
F 160909C00021000 C 09/09/16 21.0 0.00 0.20
F 160909C00021500 C 09/09/16 21.5 0.00 0.20
F 160909C00022000 C 09/09/16 22.0 0.00 0.20
F 160909C00022500 C 09/09/16 22.5 0.00 0.19
F 160909C00023000 C 09/09/16 23.0 0.00 0.20
F 160909C00023500 C 09/09/16 23.5 0.00 0.20
F 160909C00024000 C 09/09/16 24.0 0.00 0.20
F 160909C00024500 C 09/09/16 24.5 0.00 0.18
F 160909P00006500 P 09/09/16 6.5 0.00 0.19
F 160909P00007000 P 09/09/16 7.0 0.00 0.20
F 160909P00007500 P 09/09/16 7.5 0.00 0.20
F 160909P00008000 P 09/09/16 8.0 0.00 0.20
F 160909P00008500 P 09/09/16 8.5 0.00 0.20
F 160909P00009000 P 09/09/16 9.0 0.00 0.20
F 160909P00009500 P 09/09/16 9.5 0.00 0.04
F 160909P00010000 P 09/09/16 10.0 0.00 0.04
F 160909P00010500 P 09/09/16 10.5 0.00 0.04
F 160909P00011000 P 09/09/16 11.0 0.00 0.05
F 160909P00011500 P 09/09/16 11.5 0.02 0.04
F 160909P00012000 P 09/09/16 12.0 0.06 0.09
F 160909P00012500 P 09/09/16 12.5 0.23 0.25
F 160909P00013000 P 09/09/16 13.0 0.59 0.62
F 160909P00013500 P 09/09/16 13.5 1.07 1.10
F 160909P00014000 P 09/09/16 14.0 1.21 1.60
F 160909P00014500 P 09/09/16 14.5 2.06 2.10
F 160909P00015000 P 09/09/16 15.0 2.56 2.60
F 160909P00015500 P 09/09/16 15.5 3.00 3.10
F 160909P00016000 P 09/09/16 16.0 3.30 4.10
F 160909P00016500 P 09/09/16 16.5 3.80 4.60
F 160909P00017000 P 09/09/16 17.0 4.30 5.10
F 160909P00017500 P 09/09/16 17.5 4.80 5.60
F 160909P00018000 P 09/09/16 18.0 5.20 5.65
F 160909P00018500 P 09/09/16 18.5 5.70 6.70
F 160909P00019000 P 09/09/16 19.0 6.20 7.20
F 160909P00019500 P 09/09/16 19.5 6.70 7.70
F 160909P00020000 P 09/09/16 20.0 5.65 7.65
F 160909P00020500 P 09/09/16 20.5 6.10 8.25
F 160909P00021000 P 09/09/16 21.0 6.60 8.85
F 160909P00021500 P 09/09/16 21.5 7.15 9.25
F 160909P00022000 P 09/09/16 22.0 7.60 9.75
F 160909P00022500 P 09/09/16 22.5 8.15 10.25
F 160909P00023000 P 09/09/16 23.0 8.60 11.35
F 160909P00023500 P 09/09/16 23.5 9.15 13.40
F 160909P00024000 P 09/09/16 24.0 9.65 12.30
F 160909P00024500 P 09/09/16 24.5 11.55 12.25
F 160916C00002750 C 09/16/16 2.8 9.25 10.00
F 160916C00003750 C 09/16/16 3.8 8.25 8.95
F 160916C00004000 C 09/16/16 4.0 6.20 8.50
F 160916C00004750 C 09/16/16 4.8 6.25 7.80
F 160916C00005000 C 09/16/16 5.0 6.10 7.75
F 160916C00005750 C 09/16/16 5.8 5.25 7.00
F 160916C00006000 C 09/16/16 6.0 5.00 6.55
F 160916C00006500 C 09/16/16 6.5 5.30 6.30
F 160916C00006750 C 09/16/16 6.8 4.05 6.00
F 160916C00007000 C 09/16/16 7.0 4.00 5.55
F 160916C00007500 C 09/16/16 7.5 4.40 5.20
F 160916C00007750 C 09/16/16 7.8 4.30 4.95
F 160916C00008000 C 09/16/16 8.0 3.00 4.50
F 160916C00008500 C 09/16/16 8.5 3.40 4.20
F 160916C00008750 C 09/16/16 8.8 3.45 3.75
F 160916C00009000 C 09/16/16 9.0 3.20 3.50
F 160916C00009500 C 09/16/16 9.5 2.91 2.95
F 160916C00009750 C 09/16/16 9.8 2.66 2.70
F 160916C00010000 C 09/16/16 10.0 2.42 2.45
F 160916C00010500 C 09/16/16 10.5 1.92 1.95
F 160916C00010750 C 09/16/16 10.8 1.68 1.71
F 160916C00011000 C 09/16/16 11.0 1.43 1.46
F 160916C00011500 C 09/16/16 11.5 0.96 0.99
F 160916C00011750 C 09/16/16 11.8 0.74 0.77
F 160916C00012000 C 09/16/16 12.0 0.54 0.56
F 160916C00012500 C 09/16/16 12.5 0.22 0.23
F 160916C00012750 C 09/16/16 12.8 0.12 0.13
F 160916C00013000 C 09/16/16 13.0 0.06 0.07
F 160916C00013500 C 09/16/16 13.5 0.02 0.03
F 160916C00013750 C 09/16/16 13.8 0.01 0.02
F 160916C00014000 C 09/16/16 14.0 0.00 0.02
F 160916C00014500 C 09/16/16 14.5 0.00 0.01
F 160916C00014750 C 09/16/16 14.8 0.00 0.01
F 160916C00015000 C 09/16/16 15.0 0.00 0.01
F 160916C00015500 C 09/16/16 15.5 0.00 0.01
F 160916C00015750 C 09/16/16 15.8 0.00 0.01
F 160916C00016000 C 09/16/16 16.0 0.00 0.01
F 160916C00016500 C 09/16/16 16.5 0.00 0.01
F 160916C00016750 C 09/16/16 16.8 0.00 0.01
F 160916C00017000 C 09/16/16 17.0 0.00 0.01
F 160916C00017500 C 09/16/16 17.5 0.00 0.01
F 160916C00017750 C 09/16/16 17.8 0.00 0.01
F 160916C00018000 C 09/16/16 18.0 0.00 0.01
F 160916C00018500 C 09/16/16 18.5 0.00 0.01
F 160916C00018750 C 09/16/16 18.8 0.00 0.01
F 160916C00019000 C 09/16/16 19.0 0.00 0.01
F 160916C00019500 C 09/16/16 19.5 0.00 0.01
F 160916C00019750 C 09/16/16 19.8 0.00 0.01
F 160916C00020000 C 09/16/16 20.0 0.00 0.01
F 160916C00020500 C 09/16/16 20.5 0.00 0.01
F 160916C00020750 C 09/16/16 20.8 0.00 0.01
F 160916C00021000 C 09/16/16 21.0 0.00 0.01
F 160916C00021500 C 09/16/16 21.5 0.00 0.01
F 160916C00022000 C 09/16/16 22.0 0.00 0.01
F 160916P00002750 P 09/16/16 2.8 0.00 0.01
F 160916P00003750 P 09/16/16 3.8 0.00 0.01
F 160916P00004000 P 09/16/16 4.0 0.00 0.01
F 160916P00004750 P 09/16/16 4.8 0.00 0.01
F 160916P00005000 P 09/16/16 5.0 0.00 0.01
F 160916P00005750 P 09/16/16 5.8 0.00 0.01
F 160916P00006000 P 09/16/16 6.0 0.00 0.01
F 160916P00006500 P 09/16/16 6.5 0.00 0.01
F 160916P00006750 P 09/16/16 6.8 0.00 0.01
F 160916P00007000 P 09/16/16 7.0 0.00 0.01
F 160916P00007500 P 09/16/16 7.5 0.00 0.01
F 160916P00007750 P 09/16/16 7.8 0.00 0.01
F 160916P00008000 P 09/16/16 8.0 0.00 0.01
F 160916P00008500 P 09/16/16 8.5 0.00 0.01
F 160916P00008750 P 09/16/16 8.8 0.00 0.01
F 160916P00009000 P 09/16/16 9.0 0.00 0.01
F 160916P00009500 P 09/16/16 9.5 0.00 0.01
F 160916P00009750 P 09/16/16 9.8 0.00 0.01
F 160916P00010000 P 09/16/16 10.0 0.00 0.02
F 160916P00010500 P 09/16/16 10.5 0.01 0.02
F 160916P00010750 P 09/16/16 10.8 0.01 0.03
F 160916P00011000 P 09/16/16 11.0 0.02 0.04
F 160916P00011500 P 09/16/16 11.5 0.04 0.06
F 160916P00011750 P 09/16/16 11.8 0.07 0.09
F 160916P00012000 P 09/16/16 12.0 0.11 0.12
F 160916P00012500 P 09/16/16 12.5 0.30 0.31
F 160916P00012750 P 09/16/16 12.8 0.44 0.46
F 160916P00013000 P 09/16/16 13.0 0.62 0.65
F 160916P00013500 P 09/16/16 13.5 1.08 1.10
F 160916P00013750 P 09/16/16 13.8 1.32 1.34
F 160916P00014000 P 09/16/16 14.0 1.57 1.60
F 160916P00014500 P 09/16/16 14.5 1.23 2.10
F 160916P00014750 P 09/16/16 14.8 2.31 2.35
F 160916P00015000 P 09/16/16 15.0 2.56 2.60
F 160916P00015500 P 09/16/16 15.5 3.00 3.10
F 160916P00015750 P 09/16/16 15.8 3.15 3.35
F 160916P00016000 P 09/16/16 16.0 2.66 3.70
F 160916P00016500 P 09/16/16 16.5 3.80 4.40
F 160916P00016750 P 09/16/16 16.8 4.00 4.45
F 160916P00017000 P 09/16/16 17.0 3.40 4.85
F 160916P00017500 P 09/16/16 17.5 3.90 5.35
F 160916P00017750 P 09/16/16 17.8 5.05 5.45
F 160916P00018000 P 09/16/16 18.0 4.40 5.75
F 160916P00018500 P 09/16/16 18.5 4.90 6.30
F 160916P00018750 P 09/16/16 18.8 5.05 6.60
F 160916P00019000 P 09/16/16 19.0 5.40 6.80
F 160916P00019500 P 09/16/16 19.5 5.90 7.40
F 160916P00019750 P 09/16/16 19.8 6.95 7.95
F 160916P00020000 P 09/16/16 20.0 5.85 7.70
F 160916P00020500 P 09/16/16 20.5 6.15 8.30
F 160916P00020750 P 09/16/16 20.8 6.40 8.55
F 160916P00021000 P 09/16/16 21.0 6.75 8.75
F 160916P00021500 P 09/16/16 21.5 7.10 9.30
F 160916P00022000 P 09/16/16 22.0 9.20 10.05
F 160923C00005000 C 09/23/16 5.0 7.00 7.80
F 160923C00005500 C 09/23/16 5.5 6.20 7.40
F 160923C00006000 C 09/23/16 6.0 5.80 6.80
F 160923C00006500 C 09/23/16 6.5 5.30 6.50
F 160923C00007000 C 09/23/16 7.0 4.90 5.70
F 160923C00007500 C 09/23/16 7.5 4.35 5.25
F 160923C00008000 C 09/23/16 8.0 3.65 4.70
F 160923C00008500 C 09/23/16 8.5 3.40 4.20
F 160923C00009000 C 09/23/16 9.0 3.00 3.65
F 160923C00009500 C 09/23/16 9.5 2.92 3.15
F 160923C00010000 C 09/23/16 10.0 2.42 2.46
F 160923C00010500 C 09/23/16 10.5 1.93 1.96
F 160923C00011000 C 09/23/16 11.0 1.44 1.48
F 160923C00011500 C 09/23/16 11.5 0.98 1.01
F 160923C00012000 C 09/23/16 12.0 0.57 0.59
F 160923C00012500 C 09/23/16 12.5 0.25 0.27
F 160923C00013000 C 09/23/16 13.0 0.04 0.10
F 160923C00013500 C 09/23/16 13.5 0.00 0.05
F 160923C00014000 C 09/23/16 14.0 0.00 0.04
F 160923C00014500 C 09/23/16 14.5 0.00 0.04
F 160923C00015000 C 09/23/16 15.0 0.00 0.04
F 160923C00015500 C 09/23/16 15.5 0.00 0.20
F 160923C00016000 C 09/23/16 16.0 0.00 0.20
F 160923C00016500 C 09/23/16 16.5 0.00 0.18
F 160923C00017000 C 09/23/16 17.0 0.00 0.04
F 160923C00017500 C 09/23/16 17.5 0.00 0.04
F 160923C00018000 C 09/23/16 18.0 0.00 0.19
F 160923C00018500 C 09/23/16 18.5 0.00 0.20
F 160923C00019000 C 09/23/16 19.0 0.00 0.20
F 160923C00019500 C 09/23/16 19.5 0.00 0.20
F 160923C00020000 C 09/23/16 20.0 0.00 0.20
F 160923C00020500 C 09/23/16 20.5 0.00 0.19
F 160923P00005000 P 09/23/16 5.0 0.00 0.18
F 160923P00005500 P 09/23/16 5.5 0.00 0.20
F 160923P00006000 P 09/23/16 6.0 0.00 0.20
F 160923P00006500 P 09/23/16 6.5 0.00 0.20
F 160923P00007000 P 09/23/16 7.0 0.00 0.20
F 160923P00007500 P 09/23/16 7.5 0.00 0.20
F 160923P00008000 P 09/23/16 8.0 0.00 0.20
F 160923P00008500 P 09/23/16 8.5 0.00 0.20
F 160923P00009000 P 09/23/16 9.0 0.00 0.21
F 160923P00009500 P 09/23/16 9.5 0.00 0.05
F 160923P00010000 P 09/23/16 10.0 0.00 0.05
F 160923P00010500 P 09/23/16 10.5 0.00 0.05
F 160923P00011000 P 09/23/16 11.0 0.01 0.07
F 160923P00011500 P 09/23/16 11.5 0.06 0.09
F 160923P00012000 P 09/23/16 12.0 0.14 0.16
F 160923P00012500 P 09/23/16 12.5 0.32 0.35
F 160923P00013000 P 09/23/16 13.0 0.64 0.67
F 160923P00013500 P 09/23/16 13.5 1.08 1.11
F 160923P00014000 P 09/23/16 14.0 1.57 1.60
F 160923P00014500 P 09/23/16 14.5 2.06 2.10
F 160923P00015000 P 09/23/16 15.0 2.56 2.60
F 160923P00015500 P 09/23/16 15.5 3.00 3.15
F 160923P00016000 P 09/23/16 16.0 3.05 3.65
F 160923P00016500 P 09/23/16 16.5 3.55 4.60
F 160923P00017000 P 09/23/16 17.0 4.25 5.15
F 160923P00017500 P 09/23/16 17.5 4.75 5.25
F 160923P00018000 P 09/23/16 18.0 5.15 5.75
F 160923P00018500 P 09/23/16 18.5 5.65 6.25
F 160923P00019000 P 09/23/16 19.0 6.15 7.25
F 160923P00019500 P 09/23/16 19.5 6.65 7.75
F 160923P00020000 P 09/23/16 20.0 5.65 9.90
F 160923P00020500 P 09/23/16 20.5 7.65 8.55
F 160930C00005000 C 09/30/16 5.0 7.00 7.65
F 160930C00005500 C 09/30/16 5.5 6.30 7.30
F 160930C00006000 C 09/30/16 6.0 5.80 6.80
F 160930C00006500 C 09/30/16 6.5 5.30 6.30
F 160930C00007000 C 09/30/16 7.0 4.90 5.70
F 160930C00007500 C 09/30/16 7.5 4.40 5.20
F 160930C00008000 C 09/30/16 8.0 3.90 4.70
F 160930C00008500 C 09/30/16 8.5 3.40 4.20
F 160930C00009000 C 09/30/16 9.0 3.20 3.50
F 160930C00009500 C 09/30/16 9.5 2.92 2.96
F 160930C00010000 C 09/30/16 10.0 2.42 2.46
F 160930C00010500 C 09/30/16 10.5 1.93 1.97
F 160930C00011000 C 09/30/16 11.0 1.45 1.49
F 160930C00011500 C 09/30/16 11.5 1.00 1.03
F 160930C00012000 C 09/30/16 12.0 0.60 0.62
F 160930C00012500 C 09/30/16 12.5 0.29 0.31
F 160930C00013000 C 09/30/16 13.0 0.10 0.12
F 160930C00013500 C 09/30/16 13.5 0.00 0.06
F 160930C00014000 C 09/30/16 14.0 0.00 0.04
F 160930C00014500 C 09/30/16 14.5 0.00 0.04
F 160930C00015000 C 09/30/16 15.0 0.00 0.04
F 160930C00015500 C 09/30/16 15.5 0.00 0.04
F 160930C00016000 C 09/30/16 16.0 0.00 0.04
F 160930C00016500 C 09/30/16 16.5 0.00 0.04
F 160930C00017000 C 09/30/16 17.0 0.00 0.04
F 160930C00017500 C 09/30/16 17.5 0.00 0.04
F 160930C00018000 C 09/30/16 18.0 0.00 0.03
F 160930C00018500 C 09/30/16 18.5 0.00 0.03
F 160930C00019000 C 09/30/16 19.0 0.00 0.03
F 160930C00019500 C 09/30/16 19.5 0.00 0.03
F 160930C00020000 C 09/30/16 20.0 0.00 0.03
F 160930C00020500 C 09/30/16 20.5 0.00 0.03
F 160930P00005000 P 09/30/16 5.0 0.00 0.03
F 160930P00005500 P 09/30/16 5.5 0.00 0.03
F 160930P00006000 P 09/30/16 6.0 0.00 0.03
F 160930P00006500 P 09/30/16 6.5 0.00 0.03
F 160930P00007000 P 09/30/16 7.0 0.00 0.04
F 160930P00007500 P 09/30/16 7.5 0.00 0.04
F 160930P00008000 P 09/30/16 8.0 0.00 0.04
F 160930P00008500 P 09/30/16 8.5 0.00 0.04
F 160930P00009000 P 09/30/16 9.0 0.00 0.04
F 160930P00009500 P 09/30/16 9.5 0.00 0.05
F 160930P00010000 P 09/30/16 10.0 0.00 0.05
F 160930P00010500 P 09/30/16 10.5 0.00 0.06
F 160930P00011000 P 09/30/16 11.0 0.02 0.08
F 160930P00011500 P 09/30/16 11.5 0.07 0.11
F 160930P00012000 P 09/30/16 12.0 0.16 0.19
F 160930P00012500 P 09/30/16 12.5 0.35 0.37
F 160930P00013000 P 09/30/16 13.0 0.66 0.69
F 160930P00013500 P 09/30/16 13.5 1.09 1.12
F 160930P00014000 P 09/30/16 14.0 1.56 1.60
F 160930P00014500 P 09/30/16 14.5 1.99 2.10
F 160930P00015000 P 09/30/16 15.0 2.56 2.60
F 160930P00015500 P 09/30/16 15.5 3.00 3.25
F 160930P00016000 P 09/30/16 16.0 3.30 4.10
F 160930P00016500 P 09/30/16 16.5 3.80 4.60
F 160930P00017000 P 09/30/16 17.0 4.30 5.10
F 160930P00017500 P 09/30/16 17.5 4.80 5.60
F 160930P00018000 P 09/30/16 18.0 5.20 5.65
F 160930P00018500 P 09/30/16 18.5 5.70 6.70
F 160930P00019000 P 09/30/16 19.0 6.20 7.20
F 160930P00019500 P 09/30/16 19.5 6.70 7.70
F 160930P00020000 P 09/30/16 20.0 5.65 7.85
F 160930P00020500 P 09/30/16 20.5 7.65 8.25
F 161007C00005000 C 10/07/16 5.0 6.80 7.75
F 161007C00005500 C 10/07/16 5.5 4.75 8.85
F 161007C00006000 C 10/07/16 6.0 4.75 6.55
F 161007C00006500 C 10/07/16 6.5 3.75 7.85
F 161007C00007000 C 10/07/16 7.0 3.75 5.55
F 161007C00007500 C 10/07/16 7.5 3.05 5.05
F 161007C00008000 C 10/07/16 8.0 3.10 4.55
F 161007C00008500 C 10/07/16 8.5 2.92 4.05
F 161007C00009000 C 10/07/16 9.0 2.22 3.55
F 161007C00009500 C 10/07/16 9.5 2.89 3.05
F 161007C00010000 C 10/07/16 10.0 1.42 2.52
F 161007C00010500 C 10/07/16 10.5 1.91 2.00
F 161007C00011000 C 10/07/16 11.0 1.45 1.55
F 161007C00011500 C 10/07/16 11.5 1.01 1.09
F 161007C00012000 C 10/07/16 12.0 0.61 0.68
F 161007C00012500 C 10/07/16 12.5 0.30 0.36
F 161007C00013000 C 10/07/16 13.0 0.12 0.17
F 161007C00013500 C 10/07/16 13.5 0.00 0.31
F 161007C00014000 C 10/07/16 14.0 0.00 0.07
F 161007C00014500 C 10/07/16 14.5 0.00 0.21
F 161007C00015000 C 10/07/16 15.0 0.00 0.20
F 161007C00015500 C 10/07/16 15.5 0.00 0.21
F 161007C00016000 C 10/07/16 16.0 0.00 0.20
F 161007C00016500 C 10/07/16 16.5 0.00 0.20
F 161007C00017000 C 10/07/16 17.0 0.00 0.20
F 161007C00017500 C 10/07/16 17.5 0.00 0.20
F 161007C00018000 C 10/07/16 18.0 0.00 0.20
F 161007C00018500 C 10/07/16 18.5 0.00 0.20
F 161007C00019000 C 10/07/16 19.0 0.00 0.20
F 161007C00019500 C 10/07/16 19.5 0.00 0.20
F 161007C00020000 C 10/07/16 20.0 0.00 0.20
F 161007C00020500 C 10/07/16 20.5 0.00 0.20
F 161007P00005000 P 10/07/16 5.0 0.00 0.20
F 161007P00005500 P 10/07/16 5.5 0.00 0.20
F 161007P00006000 P 10/07/16 6.0 0.00 0.20
F 161007P00006500 P 10/07/16 6.5 0.00 0.20
F 161007P00007000 P 10/07/16 7.0 0.00 0.20
F 161007P00007500 P 10/07/16 7.5 0.00 0.20
F 161007P00008000 P 10/07/16 8.0 0.00 0.20
F 161007P00008500 P 10/07/16 8.5 0.00 0.10
F 161007P00009000 P 10/07/16 9.0 0.00 0.25
F 161007P00009500 P 10/07/16 9.5 0.00 0.29
F 161007P00010000 P 10/07/16 10.0 0.00 0.31
F 161007P00010500 P 10/07/16 10.5 0.00 0.33
F 161007P00011000 P 10/07/16 11.0 0.03 0.10
F 161007P00011500 P 10/07/16 11.5 0.08 0.14
F 161007P00012000 P 10/07/16 12.0 0.18 0.23
F 161007P00012500 P 10/07/16 12.5 0.37 0.42
F 161007P00013000 P 10/07/16 13.0 0.66 0.74
F 161007P00013500 P 10/07/16 13.5 1.07 1.17
F 161007P00014000 P 10/07/16 14.0 1.52 1.64
F 161007P00014500 P 10/07/16 14.5 0.94 2.16
F 161007P00015000 P 10/07/16 15.0 1.54 2.92
F 161007P00015500 P 10/07/16 15.5 1.78 3.15
F 161007P00016000 P 10/07/16 16.0 2.20 4.95
F 161007P00016500 P 10/07/16 16.5 2.76 4.15
F 161007P00017000 P 10/07/16 17.0 2.75 4.95
F 161007P00017500 P 10/07/16 17.5 3.25 5.15
F 161007P00018000 P 10/07/16 18.0 3.75 5.95
F 161007P00018500 P 10/07/16 18.5 4.25 6.15
F 161007P00019000 P 10/07/16 19.0 4.75 6.65
F 161007P00019500 P 10/07/16 19.5 5.25 7.15
F 161007P00020000 P 10/07/16 20.0 5.75 7.75
F 161007P00020500 P 10/07/16 20.5 7.75 8.75
F 161021C00003000 C 10/21/16 3.0 9.00 9.75
F 161021C00004000 C 10/21/16 4.0 6.65 10.35
F 161021C00005000 C 10/21/16 5.0 7.00 7.80
F 161021C00006000 C 10/21/16 6.0 6.20 6.55
F 161021C00007000 C 10/21/16 7.0 5.00 5.50
F 161021C00008000 C 10/21/16 8.0 4.00 4.50
F 161021C00009000 C 10/21/16 9.0 3.20 3.50
F 161021C00010000 C 10/21/16 10.0 2.45 2.48
F 161021C00011000 C 10/21/16 11.0 1.50 1.54
F 161021C00012000 C 10/21/16 12.0 0.69 0.70
F 161021C00013000 C 10/21/16 13.0 0.17 0.18
F 161021C00014000 C 10/21/16 14.0 0.02 0.04
F 161021C00015000 C 10/21/16 15.0 0.00 0.01
F 161021C00016000 C 10/21/16 16.0 0.00 0.01
F 161021C00017000 C 10/21/16 17.0 0.00 0.01
F 161021C00018000 C 10/21/16 18.0 0.00 0.01
F 161021C00019000 C 10/21/16 19.0 0.00 0.01
F 161021C00020000 C 10/21/16 20.0 0.00 0.01
F 161021C00021000 C 10/21/16 21.0 0.00 0.01
F 161021P00003000 P 10/21/16 3.0 0.00 0.01
F 161021P00004000 P 10/21/16 4.0 0.00 0.01
F 161021P00005000 P 10/21/16 5.0 0.00 0.01
F 161021P00006000 P 10/21/16 6.0 0.00 0.01
F 161021P00007000 P 10/21/16 7.0 0.00 0.01
F 161021P00008000 P 10/21/16 8.0 0.00 0.01
F 161021P00009000 P 10/21/16 9.0 0.01 0.02
F 161021P00010000 P 10/21/16 10.0 0.02 0.04
F 161021P00011000 P 10/21/16 11.0 0.07 0.09
F 161021P00012000 P 10/21/16 12.0 0.25 0.26
F 161021P00013000 P 10/21/16 13.0 0.73 0.76
F 161021P00014000 P 10/21/16 14.0 1.58 1.61
F 161021P00015000 P 10/21/16 15.0 2.56 2.60
F 161021P00016000 P 10/21/16 16.0 3.45 3.75
F 161021P00017000 P 10/21/16 17.0 4.30 4.85
F 161021P00018000 P 10/21/16 18.0 4.40 6.15
F 161021P00019000 P 10/21/16 19.0 5.40 7.15
F 161021P00020000 P 10/21/16 20.0 5.65 7.95
F 161021P00021000 P 10/21/16 21.0 8.40 9.00
F 161118C00006000 C 11/18/16 6.0 6.00 6.70
F 161118C00007000 C 11/18/16 7.0 5.20 5.50
F 161118C00008000 C 11/18/16 8.0 4.20 4.50
F 161118C00009000 C 11/18/16 9.0 3.20 3.55
F 161118C00010000 C 11/18/16 10.0 2.32 2.57
F 161118C00011000 C 11/18/16 11.0 1.49 1.63
F 161118C00012000 C 11/18/16 12.0 0.78 0.80
F 161118C00013000 C 11/18/16 13.0 0.28 0.30
F 161118C00014000 C 11/18/16 14.0 0.07 0.08
F 161118C00015000 C 11/18/16 15.0 0.01 0.03
F 161118C00016000 C 11/18/16 16.0 0.00 0.02
F 161118C00017000 C 11/18/16 17.0 0.00 0.01
F 161118C00018000 C 11/18/16 18.0 0.00 0.01
F 161118C00019000 C 11/18/16 19.0 0.00 0.01
F 161118C00020000 C 11/18/16 20.0 0.00 0.01
F 161118C00021000 C 11/18/16 21.0 0.00 0.01
F 161118C00022000 C 11/18/16 22.0 0.00 0.01
F 161118P00006000 P 11/18/16 6.0 0.00 0.01
F 161118P00007000 P 11/18/16 7.0 0.00 0.02
F 161118P00008000 P 11/18/16 8.0 0.01 0.03
F 161118P00009000 P 11/18/16 9.0 0.03 0.04
F 161118P00010000 P 11/18/16 10.0 0.07 0.09
F 161118P00011000 P 11/18/16 11.0 0.18 0.20
F 161118P00012000 P 11/18/16 12.0 0.44 0.46
F 161118P00013000 P 11/18/16 13.0 0.96 0.99
F 161118P00014000 P 11/18/16 14.0 1.72 2.00
F 161118P00015000 P 11/18/16 15.0 2.66 2.98
F 161118P00016000 P 11/18/16 16.0 3.60 3.95
F 161118P00017000 P 11/18/16 17.0 4.60 4.95
F 161118P00018000 P 11/18/16 18.0 4.55 6.15
F 161118P00019000 P 11/18/16 19.0 5.30 7.15
F 161118P00020000 P 11/18/16 20.0 6.10 7.95
F 161118P00021000 P 11/18/16 21.0 6.85 9.00
F 161118P00022000 P 11/18/16 22.0 9.55 10.15
F 161216C00004000 C 12/16/16 4.0 8.00 8.60
F 161216C00005000 C 12/16/16 5.0 5.35 9.35
F 161216C00006000 C 12/16/16 6.0 4.35 8.35
F 161216C00007000 C 12/16/16 7.0 5.20 5.50
F 161216C00008000 C 12/16/16 8.0 4.20 4.55
F 161216C00009000 C 12/16/16 9.0 3.20 3.60
F 161216C00010000 C 12/16/16 10.0 2.42 2.51
F 161216C00011000 C 12/16/16 11.0 1.59 1.61
F 161216C00012000 C 12/16/16 12.0 0.85 0.87
F 161216C00013000 C 12/16/16 13.0 0.35 0.36
F 161216C00014000 C 12/16/16 14.0 0.11 0.12
F 161216C00015000 C 12/16/16 15.0 0.03 0.05
F 161216C00016000 C 12/16/16 16.0 0.01 0.02
F 161216C00017000 C 12/16/16 17.0 0.00 0.02
F 161216C00018000 C 12/16/16 18.0 0.00 0.01
F 161216C00019000 C 12/16/16 19.0 0.00 0.01
F 161216C00020000 C 12/16/16 20.0 0.00 0.01
F 161216C00021000 C 12/16/16 21.0 0.00 0.01
F 161216C00022000 C 12/16/16 22.0 0.00 0.01
F 161216P00004000 P 12/16/16 4.0 0.00 0.01
F 161216P00005000 P 12/16/16 5.0 0.00 0.01
F 161216P00006000 P 12/16/16 6.0 0.00 0.02
F 161216P00007000 P 12/16/16 7.0 0.01 0.02
F 161216P00008000 P 12/16/16 8.0 0.02 0.04
F 161216P00009000 P 12/16/16 9.0 0.05 0.07
F 161216P00010000 P 12/16/16 10.0 0.11 0.12
F 161216P00011000 P 12/16/16 11.0 0.24 0.25
F 161216P00012000 P 12/16/16 12.0 0.52 0.54
F 161216P00013000 P 12/16/16 13.0 1.03 1.05
F 161216P00014000 P 12/16/16 14.0 1.74 2.02
F 161216P00015000 P 12/16/16 15.0 2.65 2.95
F 161216P00016000 P 12/16/16 16.0 3.60 3.95
F 161216P00017000 P 12/16/16 17.0 4.60 5.10
F 161216P00018000 P 12/16/16 18.0 5.55 6.15
F 161216P00019000 P 12/16/16 19.0 6.55 7.15
F 161216P00020000 P 12/16/16 20.0 7.50 8.15
F 161216P00021000 P 12/16/16 21.0 6.75 9.00
F 161216P00022000 P 12/16/16 22.0 9.50 10.15
F 170120C00001750 C 01/20/17 1.8 10.25 11.00
F 170120C00002750 C 01/20/17 2.8 7.90 11.60
F 170120C00003750 C 01/20/17 3.8 6.90 10.60
F 170120C00004750 C 01/20/17 4.8 7.25 7.85
F 170120C00006000 C 01/20/17 6.0 6.20 6.50
F 170120C00007750 C 01/20/17 7.8 4.45 4.80
F 170120C00009750 C 01/20/17 9.8 2.53 2.80
F 170120C00011000 C 01/20/17 11.0 1.63 1.69
F 170120C00012000 C 01/20/17 12.0 0.95 0.96
F 170120C00012750 C 01/20/17 12.8 0.55 0.56
F 170120C00014750 C 01/20/17 14.8 0.08 0.09
F 170120C00016750 C 01/20/17 16.8 0.01 0.03
F 170120C00017000 C 01/20/17 17.0 0.01 0.03
F 170120C00018000 C 01/20/17 18.0 0.00 0.02
F 170120C00019750 C 01/20/17 19.8 0.00 0.01
F 170120C00021750 C 01/20/17 21.8 0.00 0.01
F 170120C00024750 C 01/20/17 24.8 0.00 0.01
F 170120C00029750 C 01/20/17 29.8 0.00 0.01
F 170120P00001750 P 01/20/17 1.8 0.00 0.01
F 170120P00002750 P 01/20/17 2.8 0.00 0.01
F 170120P00003750 P 01/20/17 3.8 0.00 0.01
F 170120P00004750 P 01/20/17 4.8 0.00 0.02
F 170120P00006000 P 01/20/17 6.0 0.01 0.02
F 170120P00007750 P 01/20/17 7.8 0.04 0.05
F 170120P00009750 P 01/20/17 9.8 0.14 0.15
F 170120P00011000 P 01/20/17 11.0 0.31 0.32
F 170120P00012000 P 01/20/17 12.0 0.61 0.62
F 170120P00012750 P 01/20/17 12.8 0.97 0.98
F 170120P00014750 P 01/20/17 14.8 2.45 2.65
F 170120P00016750 P 01/20/17 16.8 4.40 4.70
F 170120P00017000 P 01/20/17 17.0 4.60 4.95
F 170120P00018000 P 01/20/17 18.0 5.55 6.15
F 170120P00019750 P 01/20/17 19.8 7.25 7.90
F 170120P00021750 P 01/20/17 21.8 9.25 9.90
F 170120P00024750 P 01/20/17 24.8 12.25 12.90
F 170120P00029750 P 01/20/17 29.8 17.25 17.90
F 170317C00005000 C 03/17/17 5.0 7.05 7.55
F 170317C00006000 C 03/17/17 6.0 6.05 6.80
F 170317C00007000 C 03/17/17 7.0 4.90 5.65
F 170317C00008000 C 03/17/17 8.0 4.20 4.65
F 170317C00009000 C 03/17/17 9.0 3.20 3.55
F 170317C00010000 C 03/17/17 10.0 2.47 2.60
F 170317C00011000 C 03/17/17 11.0 1.54 1.77
F 170317C00012000 C 03/17/17 12.0 1.04 1.08
F 170317C00013000 C 03/17/17 13.0 0.55 0.60
F 170317C00014000 C 03/17/17 14.0 0.26 0.30
F 170317C00015000 C 03/17/17 15.0 0.11 0.14
F 170317C00016000 C 03/17/17 16.0 0.04 0.07
F 170317C00017000 C 03/17/17 17.0 0.02 0.04
F 170317C00018000 C 03/17/17 18.0 0.01 0.03
F 170317C00019000 C 03/17/17 19.0 0.00 0.03
F 170317C00020000 C 03/17/17 20.0 0.00 0.02
F 170317C00021000 C 03/17/17 21.0 0.00 0.02
F 170317C00022000 C 03/17/17 22.0 0.00 0.02
F 170317C00023000 C 03/17/17 23.0 0.00 0.02
F 170317P00005000 P 03/17/17 5.0 0.01 0.03
F 170317P00006000 P 03/17/17 6.0 0.02 0.05
F 170317P00007000 P 03/17/17 7.0 0.05 0.07
F 170317P00008000 P 03/17/17 8.0 0.08 0.11
F 170317P00009000 P 03/17/17 9.0 0.15 0.17
F 170317P00010000 P 03/17/17 10.0 0.27 0.29
F 170317P00011000 P 03/17/17 11.0 0.48 0.50
F 170317P00012000 P 03/17/17 12.0 0.82 0.85
F 170317P00013000 P 03/17/17 13.0 1.35 1.39
F 170317P00014000 P 03/17/17 14.0 2.06 2.10
F 170317P00015000 P 03/17/17 15.0 2.87 2.98
F 170317P00016000 P 03/17/17 16.0 3.70 4.15
F 170317P00017000 P 03/17/17 17.0 4.75 5.10
F 170317P00018000 P 03/17/17 18.0 5.60 6.10
F 170317P00019000 P 03/17/17 19.0 4.95 9.05
F 170317P00020000 P 03/17/17 20.0 7.60 8.45
F 170317P00021000 P 03/17/17 21.0 8.45 9.05
F 170317P00022000 P 03/17/17 22.0 7.95 10.05
F 170317P00023000 P 03/17/17 23.0 10.60 11.25
F 170616C00003000 C 06/16/17 3.0 8.95 9.65
F 170616C00004000 C 06/16/17 4.0 7.95 8.70
F 170616C00005000 C 06/16/17 5.0 4.95 7.75
F 170616C00008000 C 06/16/17 8.0 4.25 4.55
F 170616C00010000 C 06/16/17 10.0 2.40 2.65
F 170616C00012000 C 06/16/17 12.0 1.19 1.22
F 170616C00015000 C 06/16/17 15.0 0.21 0.23
F 170616C00017000 C 06/16/17 17.0 0.05 0.07
F 170616C00020000 C 06/16/17 20.0 0.01 0.02
F 170616P00003000 P 06/16/17 3.0 0.01 0.02
F 170616P00004000 P 06/16/17 4.0 0.02 0.03
F 170616P00005000 P 06/16/17 5.0 0.04 0.05
F 170616P00008000 P 06/16/17 8.0 0.17 0.18
F 170616P00010000 P 06/16/17 10.0 0.43 0.45
F 170616P00012000 P 06/16/17 12.0 1.08 1.10
F 170616P00015000 P 06/16/17 15.0 3.05 3.30
F 170616P00017000 P 06/16/17 17.0 4.70 5.25
F 170616P00020000 P 06/16/17 20.0 7.55 8.20
F 180119C00002750 C 01/19/18 2.8 9.20 9.90
F 180119C00004750 C 01/19/18 4.8 7.30 7.90
F 180119C00007750 C 01/19/18 7.8 4.35 4.95
F 180119C00009750 C 01/19/18 9.8 2.92 2.99
F 180119C00011750 C 01/19/18 11.8 1.61 1.65
F 180119C00012000 C 01/19/18 12.0 1.47 1.51
F 180119C00014750 C 01/19/18 14.8 0.48 0.50
F 180119C00016750 C 01/19/18 16.8 0.19 0.22
F 180119C00017000 C 01/19/18 17.0 0.16 0.19
F 180119C00019750 C 01/19/18 19.8 0.05 0.07
F 180119C00021750 C 01/19/18 21.8 0.02 0.04
F 180119C00022000 C 01/19/18 22.0 0.02 0.04
F 180119C00024750 C 01/19/18 24.8 0.00 0.03
F 180119P00002750 P 01/19/18 2.8 0.03 0.04
F 180119P00004750 P 01/19/18 4.8 0.10 0.11
F 180119P00007750 P 01/19/18 7.8 0.33 0.35
F 180119P00009750 P 01/19/18 9.8 0.72 0.74
F 180119P00011750 P 01/19/18 11.8 1.44 1.48
F 180119P00012000 P 01/19/18 12.0 1.56 1.60
F 180119P00014750 P 01/19/18 14.8 3.30 3.40
F 180119P00016750 P 01/19/18 16.8 4.90 5.30
F 180119P00017000 P 01/19/18 17.0 5.10 5.50
F 180119P00019750 P 01/19/18 19.8 7.40 8.50
F 180119P00021750 P 01/19/18 21.8 9.35 10.45
F 180119P00022000 P 01/19/18 22.0 9.55 10.70
F 180119P00024750 P 01/19/18 24.8 12.15 13.40

OPRA data is delayed 15 minutes.