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 (2014-08-22)Premium Content

Ford Motor Company (F)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 140905C00009000 C 09/05/14 9.0 8.35 8.60
F 140905C00010000 C 09/05/14 10.0 7.35 7.55
F 140905C00010500 C 09/05/14 10.5 6.85 7.05
F 140905C00011000 C 09/05/14 11.0 6.35 6.60
F 140905C00011500 C 09/05/14 11.5 5.85 6.05
F 140905C00012000 C 09/05/14 12.0 5.35 5.55
F 140905C00012500 C 09/05/14 12.5 4.85 5.05
F 140905C00013000 C 09/05/14 13.0 4.35 4.60
F 140905C00013500 C 09/05/14 13.5 3.85 4.05
F 140905C00014000 C 09/05/14 14.0 3.35 3.55
F 140905C00014500 C 09/05/14 14.5 2.86 3.10
F 140905C00015000 C 09/05/14 15.0 2.35 2.53
F 140905C00015500 C 09/05/14 15.5 1.88 2.04
F 140905C00016000 C 09/05/14 16.0 1.38 1.53
F 140905C00016500 C 09/05/14 16.5 0.88 1.05
F 140905C00017000 C 09/05/14 17.0 0.43 0.46
F 140905C00017500 C 09/05/14 17.5 0.11 0.12
F 140905C00018000 C 09/05/14 18.0 0.01 0.03
F 140905C00018500 C 09/05/14 18.5 0.00 0.01
F 140905C00019000 C 09/05/14 19.0 0.00 0.03
F 140905C00019500 C 09/05/14 19.5 0.00 0.03
F 140905C00020000 C 09/05/14 20.0 0.00 0.02
F 140905C00020500 C 09/05/14 20.5 0.00 0.02
F 140905C00021000 C 09/05/14 21.0 0.00 0.02
F 140905C00021500 C 09/05/14 21.5 0.00 0.02
F 140905C00022000 C 09/05/14 22.0 0.00 0.02
F 140905C00022500 C 09/05/14 22.5 0.00 0.02
F 140905C00023000 C 09/05/14 23.0 0.00 0.02
F 140905C00023500 C 09/05/14 23.5 0.00 0.02
F 140905C00024000 C 09/05/14 24.0 0.00 0.02
F 140905C00024500 C 09/05/14 24.5 0.00 0.02
F 140905C00025000 C 09/05/14 25.0 0.00 0.02
F 140905C00025500 C 09/05/14 25.5 0.00 0.02
F 140905C00026000 C 09/05/14 26.0 0.00 0.02
F 140905C00026500 C 09/05/14 26.5 0.00 0.02
F 140905C00027000 C 09/05/14 27.0 0.00 0.02
F 140905C00027500 C 09/05/14 27.5 0.00 0.02
F 140905C00028000 C 09/05/14 28.0 0.00 0.02
F 140905C00028500 C 09/05/14 28.5 0.00 0.02
F 140905P00009000 P 09/05/14 9.0 0.00 0.02
F 140905P00010000 P 09/05/14 10.0 0.00 0.02
F 140905P00010500 P 09/05/14 10.5 0.00 0.02
F 140905P00011000 P 09/05/14 11.0 0.00 0.02
F 140905P00011500 P 09/05/14 11.5 0.00 0.02
F 140905P00012000 P 09/05/14 12.0 0.00 0.02
F 140905P00012500 P 09/05/14 12.5 0.00 0.02
F 140905P00013000 P 09/05/14 13.0 0.00 0.02
F 140905P00013500 P 09/05/14 13.5 0.00 0.02
F 140905P00014000 P 09/05/14 14.0 0.00 0.02
F 140905P00014500 P 09/05/14 14.5 0.00 0.02
F 140905P00015000 P 09/05/14 15.0 0.00 0.02
F 140905P00015500 P 09/05/14 15.5 0.00 0.01
F 140905P00016000 P 09/05/14 16.0 0.01 0.02
F 140905P00016500 P 09/05/14 16.5 0.01 0.02
F 140905P00017000 P 09/05/14 17.0 0.03 0.05
F 140905P00017500 P 09/05/14 17.5 0.19 0.20
F 140905P00018000 P 09/05/14 18.0 0.55 0.63
F 140905P00018500 P 09/05/14 18.5 0.98 1.13
F 140905P00019000 P 09/05/14 19.0 1.48 1.63
F 140905P00019500 P 09/05/14 19.5 1.97 2.14
F 140905P00020000 P 09/05/14 20.0 2.48 2.63
F 140905P00020500 P 09/05/14 20.5 2.98 3.15
F 140905P00021000 P 09/05/14 21.0 3.45 3.65
F 140905P00021500 P 09/05/14 21.5 3.95 4.15
F 140905P00022000 P 09/05/14 22.0 4.45 4.65
F 140905P00022500 P 09/05/14 22.5 4.95 5.15
F 140905P00023000 P 09/05/14 23.0 5.45 5.65
F 140905P00023500 P 09/05/14 23.5 5.95 6.15
F 140905P00024000 P 09/05/14 24.0 6.45 6.65
F 140905P00024500 P 09/05/14 24.5 6.95 7.15
F 140905P00025000 P 09/05/14 25.0 7.40 7.70
F 140905P00025500 P 09/05/14 25.5 7.95 8.25
F 140905P00026000 P 09/05/14 26.0 8.45 8.75
F 140905P00026500 P 09/05/14 26.5 8.95 9.25
F 140905P00027000 P 09/05/14 27.0 9.45 9.75
F 140905P00027500 P 09/05/14 27.5 9.70 10.45
F 140905P00028000 P 09/05/14 28.0 10.20 10.95
F 140905P00028500 P 09/05/14 28.5 9.45 12.45
F 140912C00009000 C 09/12/14 9.0 8.25 8.60
F 140912C00010000 C 09/12/14 10.0 7.35 7.55
F 140912C00010500 C 09/12/14 10.5 6.80 7.05
F 140912C00011000 C 09/12/14 11.0 6.35 6.60
F 140912C00011500 C 09/12/14 11.5 5.80 6.10
F 140912C00012000 C 09/12/14 12.0 5.30 5.55
F 140912C00012500 C 09/12/14 12.5 4.85 5.05
F 140912C00013000 C 09/12/14 13.0 4.35 4.55
F 140912C00013500 C 09/12/14 13.5 3.85 4.05
F 140912C00014000 C 09/12/14 14.0 3.35 3.55
F 140912C00014500 C 09/12/14 14.5 2.88 3.05
F 140912C00015000 C 09/12/14 15.0 2.39 2.54
F 140912C00015500 C 09/12/14 15.5 1.88 2.05
F 140912C00016000 C 09/12/14 16.0 1.39 1.54
F 140912C00016500 C 09/12/14 16.5 0.91 1.05
F 140912C00017000 C 09/12/14 17.0 0.46 0.53
F 140912C00017500 C 09/12/14 17.5 0.16 0.17
F 140912C00018000 C 09/12/14 18.0 0.03 0.05
F 140912C00018500 C 09/12/14 18.5 0.00 0.03
F 140912C00019000 C 09/12/14 19.0 0.00 0.03
F 140912C00019500 C 09/12/14 19.5 0.00 0.04
F 140912C00020000 C 09/12/14 20.0 0.00 0.04
F 140912C00020500 C 09/12/14 20.5 0.00 0.03
F 140912C00021000 C 09/12/14 21.0 0.00 0.02
F 140912C00021500 C 09/12/14 21.5 0.00 0.02
F 140912C00022000 C 09/12/14 22.0 0.00 0.02
F 140912C00022500 C 09/12/14 22.5 0.00 0.02
F 140912C00023000 C 09/12/14 23.0 0.00 0.02
F 140912C00023500 C 09/12/14 23.5 0.00 0.02
F 140912C00024000 C 09/12/14 24.0 0.00 0.02
F 140912C00024500 C 09/12/14 24.5 0.00 0.02
F 140912C00025000 C 09/12/14 25.0 0.00 0.02
F 140912P00009000 P 09/12/14 9.0 0.00 0.02
F 140912P00010000 P 09/12/14 10.0 0.00 0.02
F 140912P00010500 P 09/12/14 10.5 0.00 0.02
F 140912P00011000 P 09/12/14 11.0 0.00 0.02
F 140912P00011500 P 09/12/14 11.5 0.00 0.02
F 140912P00012000 P 09/12/14 12.0 0.00 0.02
F 140912P00012500 P 09/12/14 12.5 0.00 0.02
F 140912P00013000 P 09/12/14 13.0 0.00 0.02
F 140912P00013500 P 09/12/14 13.5 0.00 0.02
F 140912P00014000 P 09/12/14 14.0 0.00 0.02
F 140912P00014500 P 09/12/14 14.5 0.00 0.04
F 140912P00015000 P 09/12/14 15.0 0.00 0.04
F 140912P00015500 P 09/12/14 15.5 0.00 0.01
F 140912P00016000 P 09/12/14 16.0 0.02 0.04
F 140912P00016500 P 09/12/14 16.5 0.01 0.05
F 140912P00017000 P 09/12/14 17.0 0.06 0.08
F 140912P00017500 P 09/12/14 17.5 0.24 0.26
F 140912P00018000 P 09/12/14 18.0 0.53 0.65
F 140912P00018500 P 09/12/14 18.5 0.97 1.14
F 140912P00019000 P 09/12/14 19.0 1.47 1.63
F 140912P00019500 P 09/12/14 19.5 1.97 2.14
F 140912P00020000 P 09/12/14 20.0 2.46 2.65
F 140912P00020500 P 09/12/14 20.5 2.96 3.15
F 140912P00021000 P 09/12/14 21.0 3.45 3.70
F 140912P00021500 P 09/12/14 21.5 3.95 4.15
F 140912P00022000 P 09/12/14 22.0 4.45 4.65
F 140912P00022500 P 09/12/14 22.5 4.95 5.20
F 140912P00023000 P 09/12/14 23.0 5.45 5.70
F 140912P00023500 P 09/12/14 23.5 5.95 6.15
F 140912P00024000 P 09/12/14 24.0 6.45 6.70
F 140912P00024500 P 09/12/14 24.5 6.95 7.20
F 140912P00025000 P 09/12/14 25.0 7.45 7.70
F 140920C00009000 C 09/20/14 9.0 8.30 8.55
F 140920C00010000 C 09/20/14 10.0 7.35 7.55
F 140920C00010500 C 09/20/14 10.5 6.85 7.05
F 140920C00011000 C 09/20/14 11.0 6.35 6.45
F 140920C00011500 C 09/20/14 11.5 5.85 6.05
F 140920C00012000 C 09/20/14 12.0 5.35 5.50
F 140920C00012500 C 09/20/14 12.5 4.85 5.05
F 140920C00013000 C 09/20/14 13.0 4.40 4.50
F 140920C00013500 C 09/20/14 13.5 3.85 4.05
F 140920C00014000 C 09/20/14 14.0 3.35 3.55
F 140920C00014500 C 09/20/14 14.5 2.90 3.05
F 140920C00015000 C 09/20/14 15.0 2.40 2.50
F 140920C00015500 C 09/20/14 15.5 1.91 2.03
F 140920C00016000 C 09/20/14 16.0 1.41 1.49
F 140920C00016500 C 09/20/14 16.5 0.93 1.01
F 140920C00017000 C 09/20/14 17.0 0.50 0.52
F 140920C00017500 C 09/20/14 17.5 0.19 0.20
F 140920C00018000 C 09/20/14 18.0 0.06 0.07
F 140920C00018500 C 09/20/14 18.5 0.01 0.03
F 140920C00019000 C 09/20/14 19.0 0.00 0.01
F 140920C00019500 C 09/20/14 19.5 0.00 0.02
F 140920C00020000 C 09/20/14 20.0 0.00 0.02
F 140920C00020500 C 09/20/14 20.5 0.00 0.02
F 140920C00021000 C 09/20/14 21.0 0.00 0.01
F 140920C00021500 C 09/20/14 21.5 0.00 0.01
F 140920C00022000 C 09/20/14 22.0 0.00 0.01
F 140920C00022500 C 09/20/14 22.5 0.00 0.01
F 140920C00023000 C 09/20/14 23.0 0.00 0.01
F 140920C00023500 C 09/20/14 23.5 0.00 0.01
F 140920C00024000 C 09/20/14 24.0 0.00 0.01
F 140920C00024500 C 09/20/14 24.5 0.00 0.01
F 140920C00025000 C 09/20/14 25.0 0.00 0.01
F 140920P00009000 P 09/20/14 9.0 0.00 0.01
F 140920P00010000 P 09/20/14 10.0 0.00 0.01
F 140920P00010500 P 09/20/14 10.5 0.00 0.01
F 140920P00011000 P 09/20/14 11.0 0.00 0.01
F 140920P00011500 P 09/20/14 11.5 0.00 0.01
F 140920P00012000 P 09/20/14 12.0 0.00 0.01
F 140920P00012500 P 09/20/14 12.5 0.00 0.01
F 140920P00013000 P 09/20/14 13.0 0.00 0.02
F 140920P00013500 P 09/20/14 13.5 0.00 0.02
F 140920P00014000 P 09/20/14 14.0 0.00 0.02
F 140920P00014500 P 09/20/14 14.5 0.00 0.02
F 140920P00015000 P 09/20/14 15.0 0.00 0.02
F 140920P00015500 P 09/20/14 15.5 0.01 0.03
F 140920P00016000 P 09/20/14 16.0 0.03 0.04
F 140920P00016500 P 09/20/14 16.5 0.04 0.05
F 140920P00017000 P 09/20/14 17.0 0.09 0.11
F 140920P00017500 P 09/20/14 17.5 0.28 0.29
F 140920P00018000 P 09/20/14 18.0 0.58 0.67
F 140920P00018500 P 09/20/14 18.5 1.01 1.14
F 140920P00019000 P 09/20/14 19.0 1.49 1.63
F 140920P00019500 P 09/20/14 19.5 1.99 2.12
F 140920P00020000 P 09/20/14 20.0 2.50 2.62
F 140920P00020500 P 09/20/14 20.5 3.00 3.15
F 140920P00021000 P 09/20/14 21.0 3.45 3.65
F 140920P00021500 P 09/20/14 21.5 4.00 4.15
F 140920P00022000 P 09/20/14 22.0 4.45 4.65
F 140920P00022500 P 09/20/14 22.5 4.95 5.15
F 140920P00023000 P 09/20/14 23.0 5.45 5.65
F 140920P00023500 P 09/20/14 23.5 5.95 6.15
F 140920P00024000 P 09/20/14 24.0 6.45 6.65
F 140920P00024500 P 09/20/14 24.5 6.95 7.15
F 140920P00025000 P 09/20/14 25.0 7.45 7.65
F 140926C00009000 C 09/26/14 9.0 8.25 8.60
F 140926C00009500 C 09/26/14 9.5 7.75 8.05
F 140926C00010000 C 09/26/14 10.0 7.25 7.55
F 140926C00010500 C 09/26/14 10.5 6.80 7.05
F 140926C00011000 C 09/26/14 11.0 6.25 6.55
F 140926C00011500 C 09/26/14 11.5 5.85 6.05
F 140926C00012000 C 09/26/14 12.0 5.35 5.55
F 140926C00012500 C 09/26/14 12.5 4.85 5.05
F 140926C00013000 C 09/26/14 13.0 4.35 4.55
F 140926C00013500 C 09/26/14 13.5 3.85 4.05
F 140926C00014000 C 09/26/14 14.0 3.35 3.55
F 140926C00014500 C 09/26/14 14.5 2.89 3.05
F 140926C00015000 C 09/26/14 15.0 2.39 2.56
F 140926C00015500 C 09/26/14 15.5 1.90 2.07
F 140926C00016000 C 09/26/14 16.0 1.41 1.57
F 140926C00016500 C 09/26/14 16.5 0.94 1.10
F 140926C00017000 C 09/26/14 17.0 0.53 0.57
F 140926C00017500 C 09/26/14 17.5 0.23 0.26
F 140926C00018000 C 09/26/14 18.0 0.07 0.10
F 140926C00018500 C 09/26/14 18.5 0.01 0.06
F 140926C00019000 C 09/26/14 19.0 0.00 0.03
F 140926C00019500 C 09/26/14 19.5 0.00 0.03
F 140926C00020000 C 09/26/14 20.0 0.00 0.03
F 140926C00020500 C 09/26/14 20.5 0.00 0.03
F 140926C00021000 C 09/26/14 21.0 0.00 0.03
F 140926C00021500 C 09/26/14 21.5 0.00 0.02
F 140926C00022000 C 09/26/14 22.0 0.00 0.02
F 140926C00022500 C 09/26/14 22.5 0.00 0.02
F 140926C00023000 C 09/26/14 23.0 0.00 0.02
F 140926C00023500 C 09/26/14 23.5 0.00 0.02
F 140926C00024000 C 09/26/14 24.0 0.00 0.02
F 140926C00024500 C 09/26/14 24.5 0.00 0.02
F 140926C00025000 C 09/26/14 25.0 0.00 0.02
F 140926P00009000 P 09/26/14 9.0 0.00 0.02
F 140926P00009500 P 09/26/14 9.5 0.00 0.02
F 140926P00010000 P 09/26/14 10.0 0.00 0.02
F 140926P00010500 P 09/26/14 10.5 0.00 0.02
F 140926P00011000 P 09/26/14 11.0 0.00 0.02
F 140926P00011500 P 09/26/14 11.5 0.00 0.02
F 140926P00012000 P 09/26/14 12.0 0.00 0.02
F 140926P00012500 P 09/26/14 12.5 0.00 0.02
F 140926P00013000 P 09/26/14 13.0 0.00 0.02
F 140926P00013500 P 09/26/14 13.5 0.00 0.04
F 140926P00014000 P 09/26/14 14.0 0.00 0.04
F 140926P00014500 P 09/26/14 14.5 0.00 0.05
F 140926P00015000 P 09/26/14 15.0 0.00 0.05
F 140926P00015500 P 09/26/14 15.5 0.01 0.05
F 140926P00016000 P 09/26/14 16.0 0.02 0.06
F 140926P00016500 P 09/26/14 16.5 0.04 0.07
F 140926P00017000 P 09/26/14 17.0 0.12 0.14
F 140926P00017500 P 09/26/14 17.5 0.30 0.35
F 140926P00018000 P 09/26/14 18.0 0.59 0.71
F 140926P00018500 P 09/26/14 18.5 1.00 1.16
F 140926P00019000 P 09/26/14 19.0 1.48 1.65
F 140926P00019500 P 09/26/14 19.5 1.97 2.14
F 140926P00020000 P 09/26/14 20.0 2.47 2.65
F 140926P00020500 P 09/26/14 20.5 2.96 3.15
F 140926P00021000 P 09/26/14 21.0 3.40 3.75
F 140926P00021500 P 09/26/14 21.5 3.90 4.20
F 140926P00022000 P 09/26/14 22.0 4.40 4.70
F 140926P00022500 P 09/26/14 22.5 4.95 5.20
F 140926P00023000 P 09/26/14 23.0 5.45 5.70
F 140926P00023500 P 09/26/14 23.5 5.95 6.20
F 140926P00024000 P 09/26/14 24.0 6.45 6.70
F 140926P00024500 P 09/26/14 24.5 6.95 7.20
F 140926P00025000 P 09/26/14 25.0 7.45 7.70
F 141003C00010000 C 10/03/14 10.0 7.35 7.60
F 141003C00010500 C 10/03/14 10.5 6.85 7.10
F 141003C00011000 C 10/03/14 11.0 6.35 6.55
F 141003C00011500 C 10/03/14 11.5 5.85 6.05
F 141003C00012000 C 10/03/14 12.0 5.35 5.55
F 141003C00012500 C 10/03/14 12.5 4.85 5.05
F 141003C00013000 C 10/03/14 13.0 4.35 4.55
F 141003C00013500 C 10/03/14 13.5 3.85 4.10
F 141003C00014000 C 10/03/14 14.0 3.35 3.60
F 141003C00014500 C 10/03/14 14.5 2.90 3.10
F 141003C00015000 C 10/03/14 15.0 2.40 2.57
F 141003C00015500 C 10/03/14 15.5 1.90 2.07
F 141003C00016000 C 10/03/14 16.0 1.42 1.59
F 141003C00016500 C 10/03/14 16.5 0.96 1.13
F 141003C00017000 C 10/03/14 17.0 0.57 0.65
F 141003C00017500 C 10/03/14 17.5 0.27 0.30
F 141003C00018000 C 10/03/14 18.0 0.11 0.13
F 141003C00018500 C 10/03/14 18.5 0.03 0.07
F 141003C00019000 C 10/03/14 19.0 0.01 0.04
F 141003C00019500 C 10/03/14 19.5 0.00 0.03
F 141003C00020000 C 10/03/14 20.0 0.00 0.02
F 141003C00020500 C 10/03/14 20.5 0.00 0.02
F 141003C00021000 C 10/03/14 21.0 0.00 0.02
F 141003C00021500 C 10/03/14 21.5 0.00 0.02
F 141003C00022000 C 10/03/14 22.0 0.00 0.02
F 141003C00022500 C 10/03/14 22.5 0.00 0.02
F 141003C00023000 C 10/03/14 23.0 0.00 0.02
F 141003C00023500 C 10/03/14 23.5 0.00 0.02
F 141003C00024000 C 10/03/14 24.0 0.00 0.02
F 141003C00024500 C 10/03/14 24.5 0.00 0.02
F 141003C00025000 C 10/03/14 25.0 0.00 0.02
F 141003P00010000 P 10/03/14 10.0 0.00 0.02
F 141003P00010500 P 10/03/14 10.5 0.00 0.02
F 141003P00011000 P 10/03/14 11.0 0.00 0.02
F 141003P00011500 P 10/03/14 11.5 0.00 0.02
F 141003P00012000 P 10/03/14 12.0 0.00 0.02
F 141003P00012500 P 10/03/14 12.5 0.00 0.02
F 141003P00013000 P 10/03/14 13.0 0.00 0.02
F 141003P00013500 P 10/03/14 13.5 0.00 0.02
F 141003P00014000 P 10/03/14 14.0 0.00 0.04
F 141003P00014500 P 10/03/14 14.5 0.00 0.04
F 141003P00015000 P 10/03/14 15.0 0.01 0.05
F 141003P00015500 P 10/03/14 15.5 0.01 0.05
F 141003P00016000 P 10/03/14 16.0 0.03 0.07
F 141003P00016500 P 10/03/14 16.5 0.06 0.10
F 141003P00017000 P 10/03/14 17.0 0.16 0.19
F 141003P00017500 P 10/03/14 17.5 0.36 0.40
F 141003P00018000 P 10/03/14 18.0 0.62 0.74
F 141003P00018500 P 10/03/14 18.5 1.03 1.18
F 141003P00019000 P 10/03/14 19.0 1.49 1.66
F 141003P00019500 P 10/03/14 19.5 1.97 2.14
F 141003P00020000 P 10/03/14 20.0 2.47 2.64
F 141003P00020500 P 10/03/14 20.5 2.97 3.15
F 141003P00021000 P 10/03/14 21.0 3.40 3.70
F 141003P00021500 P 10/03/14 21.5 3.90 4.20
F 141003P00022000 P 10/03/14 22.0 4.45 4.70
F 141003P00022500 P 10/03/14 22.5 4.95 5.20
F 141003P00023000 P 10/03/14 23.0 5.45 5.65
F 141003P00023500 P 10/03/14 23.5 5.95 6.15
F 141003P00024000 P 10/03/14 24.0 6.45 6.65
F 141003P00024500 P 10/03/14 24.5 6.95 7.15
F 141003P00025000 P 10/03/14 25.0 7.45 7.70
F 141010C00010000 C 10/10/14 10.0 7.25 7.65
F 141010C00010500 C 10/10/14 10.5 6.80 7.15
F 141010C00011000 C 10/10/14 11.0 6.30 6.65
F 141010C00011500 C 10/10/14 11.5 5.75 6.15
F 141010C00012000 C 10/10/14 12.0 5.25 5.65
F 141010C00012500 C 10/10/14 12.5 4.80 5.15
F 141010C00013000 C 10/10/14 13.0 4.30 4.65
F 141010C00013500 C 10/10/14 13.5 3.80 4.15
F 141010C00014000 C 10/10/14 14.0 3.30 3.65
F 141010C00014500 C 10/10/14 14.5 2.82 3.15
F 141010C00015000 C 10/10/14 15.0 2.31 2.66
F 141010C00015500 C 10/10/14 15.5 1.90 2.10
F 141010C00016000 C 10/10/14 16.0 1.41 1.62
F 141010C00016500 C 10/10/14 16.5 0.95 1.18
F 141010C00017000 C 10/10/14 17.0 0.61 0.70
F 141010C00017500 C 10/10/14 17.5 0.31 0.34
F 141010C00018000 C 10/10/14 18.0 0.14 0.20
F 141010C00018500 C 10/10/14 18.5 0.05 0.10
F 141010C00019000 C 10/10/14 19.0 0.02 0.08
F 141010C00019500 C 10/10/14 19.5 0.00 0.07
F 141010C00020000 C 10/10/14 20.0 0.00 0.05
F 141010C00020500 C 10/10/14 20.5 0.00 0.05
F 141010C00021000 C 10/10/14 21.0 0.00 0.04
F 141010C00021500 C 10/10/14 21.5 0.00 0.04
F 141010C00022000 C 10/10/14 22.0 0.00 0.03
F 141010C00022500 C 10/10/14 22.5 0.00 0.03
F 141010C00023000 C 10/10/14 23.0 0.00 0.02
F 141010C00023500 C 10/10/14 23.5 0.00 0.02
F 141010C00024000 C 10/10/14 24.0 0.00 0.02
F 141010C00024500 C 10/10/14 24.5 0.00 0.02
F 141010C00025000 C 10/10/14 25.0 0.00 0.02
F 141010P00010000 P 10/10/14 10.0 0.00 0.02
F 141010P00010500 P 10/10/14 10.5 0.00 0.02
F 141010P00011000 P 10/10/14 11.0 0.00 0.02
F 141010P00011500 P 10/10/14 11.5 0.00 0.02
F 141010P00012000 P 10/10/14 12.0 0.00 0.02
F 141010P00012500 P 10/10/14 12.5 0.00 0.02
F 141010P00013000 P 10/10/14 13.0 0.00 0.03
F 141010P00013500 P 10/10/14 13.5 0.00 0.06
F 141010P00014000 P 10/10/14 14.0 0.00 0.08
F 141010P00014500 P 10/10/14 14.5 0.00 0.10
F 141010P00015000 P 10/10/14 15.0 0.02 0.05
F 141010P00015500 P 10/10/14 15.5 0.02 0.11
F 141010P00016000 P 10/10/14 16.0 0.02 0.15
F 141010P00016500 P 10/10/14 16.5 0.01 0.17
F 141010P00017000 P 10/10/14 17.0 0.20 0.22
F 141010P00017500 P 10/10/14 17.5 0.39 0.43
F 141010P00018000 P 10/10/14 18.0 0.66 0.77
F 141010P00018500 P 10/10/14 18.5 1.00 1.22
F 141010P00019000 P 10/10/14 19.0 1.46 1.69
F 141010P00019500 P 10/10/14 19.5 1.95 2.17
F 141010P00020000 P 10/10/14 20.0 2.38 2.74
F 141010P00020500 P 10/10/14 20.5 2.85 3.20
F 141010P00021000 P 10/10/14 21.0 3.40 3.75
F 141010P00021500 P 10/10/14 21.5 3.90 4.25
F 141010P00022000 P 10/10/14 22.0 4.40 4.70
F 141010P00022500 P 10/10/14 22.5 4.90 5.20
F 141010P00023000 P 10/10/14 23.0 5.45 5.70
F 141010P00023500 P 10/10/14 23.5 5.95 6.20
F 141010P00024000 P 10/10/14 24.0 6.45 6.70
F 141010P00024500 P 10/10/14 24.5 6.95 7.20
F 141010P00025000 P 10/10/14 25.0 7.35 7.85
F 141018C00009000 C 10/18/14 9.0 8.35 8.65
F 141018C00010000 C 10/18/14 10.0 7.35 7.55
F 141018C00011000 C 10/18/14 11.0 6.35 6.55
F 141018C00012000 C 10/18/14 12.0 5.40 5.55
F 141018C00013000 C 10/18/14 13.0 4.40 4.55
F 141018C00014000 C 10/18/14 14.0 3.40 3.55
F 141018C00015000 C 10/18/14 15.0 2.43 2.55
F 141018C00016000 C 10/18/14 16.0 1.47 1.58
F 141018C00017000 C 10/18/14 17.0 0.64 0.67
F 141018C00018000 C 10/18/14 18.0 0.17 0.19
F 141018C00019000 C 10/18/14 19.0 0.04 0.05
F 141018C00020000 C 10/18/14 20.0 0.01 0.03
F 141018C00021000 C 10/18/14 21.0 0.00 0.03
F 141018C00022000 C 10/18/14 22.0 0.00 0.02
F 141018C00023000 C 10/18/14 23.0 0.00 0.02
F 141018C00024000 C 10/18/14 24.0 0.00 0.01
F 141018C00025000 C 10/18/14 25.0 0.00 0.01
F 141018P00009000 P 10/18/14 9.0 0.00 0.01
F 141018P00010000 P 10/18/14 10.0 0.00 0.02
F 141018P00011000 P 10/18/14 11.0 0.00 0.02
F 141018P00012000 P 10/18/14 12.0 0.00 0.02
F 141018P00013000 P 10/18/14 13.0 0.00 0.02
F 141018P00014000 P 10/18/14 14.0 0.01 0.04
F 141018P00015000 P 10/18/14 15.0 0.02 0.04
F 141018P00016000 P 10/18/14 16.0 0.06 0.07
F 141018P00017000 P 10/18/14 17.0 0.24 0.25
F 141018P00018000 P 10/18/14 18.0 0.75 0.77
F 141018P00019000 P 10/18/14 19.0 1.52 1.65
F 141018P00020000 P 10/18/14 20.0 2.50 2.62
F 141018P00021000 P 10/18/14 21.0 3.45 3.65
F 141018P00022000 P 10/18/14 22.0 4.45 4.65
F 141018P00023000 P 10/18/14 23.0 5.45 5.65
F 141018P00024000 P 10/18/14 24.0 6.45 6.65
F 141018P00025000 P 10/18/14 25.0 7.45 7.65
F 141122C00010000 C 11/22/14 10.0 7.35 7.55
F 141122C00011000 C 11/22/14 11.0 6.40 6.55
F 141122C00012000 C 11/22/14 12.0 5.40 5.55
F 141122C00013000 C 11/22/14 13.0 4.40 4.55
F 141122C00014000 C 11/22/14 14.0 3.40 3.60
F 141122C00015000 C 11/22/14 15.0 2.45 2.60
F 141122C00016000 C 11/22/14 16.0 1.54 1.65
F 141122C00017000 C 11/22/14 17.0 0.78 0.80
F 141122C00018000 C 11/22/14 18.0 0.31 0.33
F 141122C00019000 C 11/22/14 19.0 0.11 0.12
F 141122C00020000 C 11/22/14 20.0 0.04 0.05
F 141122C00021000 C 11/22/14 21.0 0.02 0.04
F 141122C00022000 C 11/22/14 22.0 0.01 0.03
F 141122C00023000 C 11/22/14 23.0 0.00 0.03
F 141122C00024000 C 11/22/14 24.0 0.00 0.02
F 141122C00025000 C 11/22/14 25.0 0.00 0.02
F 141122C00026000 C 11/22/14 26.0 0.00 0.02
F 141122P00010000 P 11/22/14 10.0 0.00 0.02
F 141122P00011000 P 11/22/14 11.0 0.00 0.03
F 141122P00012000 P 11/22/14 12.0 0.00 0.03
F 141122P00013000 P 11/22/14 13.0 0.01 0.04
F 141122P00014000 P 11/22/14 14.0 0.03 0.05
F 141122P00015000 P 11/22/14 15.0 0.07 0.09
F 141122P00016000 P 11/22/14 16.0 0.17 0.19
F 141122P00017000 P 11/22/14 17.0 0.44 0.46
F 141122P00018000 P 11/22/14 18.0 0.99 1.02
F 141122P00019000 P 11/22/14 19.0 1.71 1.83
F 141122P00020000 P 11/22/14 20.0 2.63 2.77
F 141122P00021000 P 11/22/14 21.0 3.60 3.75
F 141122P00022000 P 11/22/14 22.0 4.60 4.75
F 141122P00023000 P 11/22/14 23.0 5.55 5.75
F 141122P00024000 P 11/22/14 24.0 6.55 6.75
F 141122P00025000 P 11/22/14 25.0 7.50 7.75
F 141122P00026000 P 11/22/14 26.0 8.50 8.75
F 141220C00008000 C 12/20/14 8.0 9.20 9.70
F 141220C00009000 C 12/20/14 9.0 8.35 8.55
F 141220C00010000 C 12/20/14 10.0 7.35 7.65
F 141220C00011000 C 12/20/14 11.0 6.40 6.55
F 141220C00012000 C 12/20/14 12.0 5.40 5.60
F 141220C00013000 C 12/20/14 13.0 4.40 4.60
F 141220C00014000 C 12/20/14 14.0 3.40 3.60
F 141220C00015000 C 12/20/14 15.0 2.46 2.61
F 141220C00016000 C 12/20/14 16.0 1.58 1.70
F 141220C00017000 C 12/20/14 17.0 0.87 0.89
F 141220C00018000 C 12/20/14 18.0 0.40 0.42
F 141220C00019000 C 12/20/14 19.0 0.16 0.18
F 141220C00020000 C 12/20/14 20.0 0.07 0.09
F 141220C00021000 C 12/20/14 21.0 0.03 0.04
F 141220C00022000 C 12/20/14 22.0 0.02 0.04
F 141220C00023000 C 12/20/14 23.0 0.01 0.04
F 141220C00024000 C 12/20/14 24.0 0.01 0.03
F 141220P00008000 P 12/20/14 8.0 0.00 0.02
F 141220P00009000 P 12/20/14 9.0 0.00 0.02
F 141220P00010000 P 12/20/14 10.0 0.01 0.04
F 141220P00011000 P 12/20/14 11.0 0.01 0.04
F 141220P00012000 P 12/20/14 12.0 0.02 0.04
F 141220P00013000 P 12/20/14 13.0 0.03 0.06
F 141220P00014000 P 12/20/14 14.0 0.06 0.07
F 141220P00015000 P 12/20/14 15.0 0.11 0.12
F 141220P00016000 P 12/20/14 16.0 0.23 0.25
F 141220P00017000 P 12/20/14 17.0 0.53 0.56
F 141220P00018000 P 12/20/14 18.0 1.08 1.10
F 141220P00019000 P 12/20/14 19.0 1.81 1.89
F 141220P00020000 P 12/20/14 20.0 2.65 2.80
F 141220P00021000 P 12/20/14 21.0 3.60 3.80
F 141220P00022000 P 12/20/14 22.0 4.55 4.80
F 141220P00023000 P 12/20/14 23.0 5.55 5.75
F 141220P00024000 P 12/20/14 24.0 6.55 6.75
F 150117C00003000 C 01/17/15 3.0 13.90 15.15
F 150117C00004000 C 01/17/15 4.0 12.90 14.05
F 150117C00005000 C 01/17/15 5.0 11.95 12.75
F 150117C00008000 C 01/17/15 8.0 9.35 9.55
F 150117C00009000 C 01/17/15 9.0 8.35 8.55
F 150117C00010000 C 01/17/15 10.0 7.40 7.55
F 150117C00011000 C 01/17/15 11.0 6.40 6.55
F 150117C00012000 C 01/17/15 12.0 5.40 5.55
F 150117C00013000 C 01/17/15 13.0 4.40 4.55
F 150117C00014000 C 01/17/15 14.0 3.45 3.55
F 150117C00015000 C 01/17/15 15.0 2.50 2.58
F 150117C00016000 C 01/17/15 16.0 1.64 1.74
F 150117C00017000 C 01/17/15 17.0 0.96 0.98
F 150117C00018000 C 01/17/15 18.0 0.49 0.51
F 150117C00019000 C 01/17/15 19.0 0.23 0.24
F 150117C00020000 C 01/17/15 20.0 0.10 0.12
F 150117C00021000 C 01/17/15 21.0 0.05 0.07
F 150117C00022000 C 01/17/15 22.0 0.03 0.05
F 150117C00024000 C 01/17/15 24.0 0.01 0.04
F 150117C00025000 C 01/17/15 25.0 0.01 0.02
F 150117C00026000 C 01/17/15 26.0 0.00 0.03
F 150117C00027000 C 01/17/15 27.0 0.00 0.03
F 150117C00028000 C 01/17/15 28.0 0.00 0.02
F 150117C00029000 C 01/17/15 29.0 0.00 0.02
F 150117C00030000 C 01/17/15 30.0 0.01 0.02
F 150117P00003000 P 01/17/15 3.0 0.00 0.02
F 150117P00004000 P 01/17/15 4.0 0.00 0.02
F 150117P00005000 P 01/17/15 5.0 0.00 0.01
F 150117P00008000 P 01/17/15 8.0 0.00 0.02
F 150117P00009000 P 01/17/15 9.0 0.00 0.03
F 150117P00010000 P 01/17/15 10.0 0.01 0.06
F 150117P00011000 P 01/17/15 11.0 0.02 0.05
F 150117P00012000 P 01/17/15 12.0 0.04 0.05
F 150117P00013000 P 01/17/15 13.0 0.04 0.07
F 150117P00014000 P 01/17/15 14.0 0.08 0.10
F 150117P00015000 P 01/17/15 15.0 0.16 0.17
F 150117P00016000 P 01/17/15 16.0 0.31 0.33
F 150117P00017000 P 01/17/15 17.0 0.62 0.65
F 150117P00018000 P 01/17/15 18.0 1.17 1.19
F 150117P00019000 P 01/17/15 19.0 1.90 1.94
F 150117P00020000 P 01/17/15 20.0 2.68 2.83
F 150117P00021000 P 01/17/15 21.0 3.60 3.80
F 150117P00022000 P 01/17/15 22.0 4.60 4.80
F 150117P00024000 P 01/17/15 24.0 6.55 6.75
F 150117P00025000 P 01/17/15 25.0 7.55 7.75
F 150117P00026000 P 01/17/15 26.0 8.55 8.75
F 150117P00027000 P 01/17/15 27.0 9.55 9.75
F 150117P00028000 P 01/17/15 28.0 10.55 10.80
F 150117P00029000 P 01/17/15 29.0 11.05 12.25
F 150117P00030000 P 01/17/15 30.0 12.20 13.20
F 150320C00008000 C 03/20/15 8.0 9.25 10.10
F 150320C00010000 C 03/20/15 10.0 7.35 7.55
F 150320C00011000 C 03/20/15 11.0 6.35 6.55
F 150320C00012000 C 03/20/15 12.0 5.40 5.60
F 150320C00013000 C 03/20/15 13.0 4.40 4.60
F 150320C00014000 C 03/20/15 14.0 3.45 3.65
F 150320C00015000 C 03/20/15 15.0 2.58 2.73
F 150320C00016000 C 03/20/15 16.0 1.78 1.82
F 150320C00017000 C 03/20/15 17.0 1.14 1.17
F 150320C00018000 C 03/20/15 18.0 0.68 0.71
F 150320C00019000 C 03/20/15 19.0 0.39 0.41
F 150320C00020000 C 03/20/15 20.0 0.22 0.23
F 150320C00021000 C 03/20/15 21.0 0.12 0.14
F 150320C00022000 C 03/20/15 22.0 0.07 0.09
F 150320C00023000 C 03/20/15 23.0 0.04 0.07
F 150320C00024000 C 03/20/15 24.0 0.03 0.05
F 150320C00025000 C 03/20/15 25.0 0.02 0.04
F 150320P00008000 P 03/20/15 8.0 0.00 0.03
F 150320P00010000 P 03/20/15 10.0 0.02 0.05
F 150320P00011000 P 03/20/15 11.0 0.03 0.06
F 150320P00012000 P 03/20/15 12.0 0.05 0.08
F 150320P00013000 P 03/20/15 13.0 0.09 0.11
F 150320P00014000 P 03/20/15 14.0 0.16 0.18
F 150320P00015000 P 03/20/15 15.0 0.29 0.31
F 150320P00016000 P 03/20/15 16.0 0.52 0.55
F 150320P00017000 P 03/20/15 17.0 0.90 0.93
F 150320P00018000 P 03/20/15 18.0 1.46 1.48
F 150320P00019000 P 03/20/15 19.0 2.16 2.20
F 150320P00020000 P 03/20/15 20.0 2.84 3.05
F 150320P00021000 P 03/20/15 21.0 3.75 3.95
F 150320P00022000 P 03/20/15 22.0 4.70 4.95
F 150320P00023000 P 03/20/15 23.0 5.65 5.90
F 150320P00024000 P 03/20/15 24.0 6.65 6.90
F 150320P00025000 P 03/20/15 25.0 7.65 7.90
F 150619C00010000 C 06/19/15 10.0 7.30 7.65
F 150619C00013000 C 06/19/15 13.0 4.40 4.65
F 150619C00015000 C 06/19/15 15.0 2.72 2.91
F 150619C00017000 C 06/19/15 17.0 1.38 1.42
F 150619C00020000 C 06/19/15 20.0 0.39 0.42
F 150619C00022000 C 06/19/15 22.0 0.16 0.18
F 150619C00025000 C 06/19/15 25.0 0.05 0.07
F 150619P00010000 P 06/19/15 10.0 0.05 0.07
F 150619P00013000 P 06/19/15 13.0 0.18 0.21
F 150619P00015000 P 06/19/15 15.0 0.50 0.53
F 150619P00017000 P 06/19/15 17.0 1.21 1.24
F 150619P00020000 P 06/19/15 20.0 3.05 3.40
F 150619P00022000 P 06/19/15 22.0 4.80 5.15
F 150619P00025000 P 06/19/15 25.0 7.70 8.05
F 160115C00004000 C 01/15/16 4.0 13.15 14.25
F 160115C00005000 C 01/15/16 5.0 12.15 12.75
F 160115C00008000 C 01/15/16 8.0 9.20 9.70
F 160115C00010000 C 01/15/16 10.0 7.40 7.50
F 160115C00013000 C 01/15/16 13.0 4.50 4.75
F 160115C00015000 C 01/15/16 15.0 3.00 3.15
F 160115C00017000 C 01/15/16 17.0 1.85 1.90
F 160115C00020000 C 01/15/16 20.0 0.84 0.89
F 160115C00022000 C 01/15/16 22.0 0.46 0.52
F 160115C00025000 C 01/15/16 25.0 0.22 0.35
F 160115C00027000 C 01/15/16 27.0 0.12 0.15
F 160115C00030000 C 01/15/16 30.0 0.06 0.09
F 160115P00004000 P 01/15/16 4.0 0.01 0.03
F 160115P00005000 P 01/15/16 5.0 0.00 0.04
F 160115P00008000 P 01/15/16 8.0 0.05 0.08
F 160115P00010000 P 01/15/16 10.0 0.12 0.16
F 160115P00013000 P 01/15/16 13.0 0.44 0.48
F 160115P00015000 P 01/15/16 15.0 0.95 0.99
F 160115P00017000 P 01/15/16 17.0 1.79 1.85
F 160115P00020000 P 01/15/16 20.0 3.75 3.85
F 160115P00022000 P 01/15/16 22.0 5.10 5.65
F 160115P00025000 P 01/15/16 25.0 7.85 8.40
F 160115P00027000 P 01/15/16 27.0 9.70 10.35
F 160115P00030000 P 01/15/16 30.0 12.65 13.25

OPRA data is delayed 15 minutes.