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 (2016-02-19)Premium Content

Ford Motor Company (F)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 160506C00004000 C 05/06/16 4.0 8.95 10.65
F 160506C00005000 C 05/06/16 5.0 6.95 8.90
F 160506C00006000 C 05/06/16 6.0 5.95 7.90
F 160506C00006500 C 05/06/16 6.5 5.60 8.20
F 160506C00007000 C 05/06/16 7.0 5.05 7.80
F 160506C00007500 C 05/06/16 7.5 4.60 6.35
F 160506C00008000 C 05/06/16 8.0 4.15 6.70
F 160506C00008500 C 05/06/16 8.5 3.65 6.20
F 160506C00009000 C 05/06/16 9.0 3.25 5.70
F 160506C00009500 C 05/06/16 9.5 2.77 4.50
F 160506C00010000 C 05/06/16 10.0 2.99 3.75
F 160506C00010500 C 05/06/16 10.5 1.77 3.45
F 160506C00011000 C 05/06/16 11.0 2.52 2.70
F 160506C00011500 C 05/06/16 11.5 2.01 2.23
F 160506C00012000 C 05/06/16 12.0 1.51 1.70
F 160506C00012500 C 05/06/16 12.5 1.03 1.57
F 160506C00013000 C 05/06/16 13.0 0.59 0.70
F 160506C00013500 C 05/06/16 13.5 0.22 0.25
F 160506C00014000 C 05/06/16 14.0 0.04 0.06
F 160506C00014500 C 05/06/16 14.5 0.01 0.02
F 160506C00015000 C 05/06/16 15.0 0.00 0.02
F 160506C00015500 C 05/06/16 15.5 0.00 0.01
F 160506C00016000 C 05/06/16 16.0 0.00 0.05
F 160506C00016500 C 05/06/16 16.5 0.00 0.07
F 160506C00017000 C 05/06/16 17.0 0.00 0.07
F 160506C00017500 C 05/06/16 17.5 0.00 0.07
F 160506C00018000 C 05/06/16 18.0 0.00 0.07
F 160506C00018500 C 05/06/16 18.5 0.00 0.07
F 160506C00019000 C 05/06/16 19.0 0.00 0.07
F 160506C00019500 C 05/06/16 19.5 0.00 0.07
F 160506C00020000 C 05/06/16 20.0 0.00 0.07
F 160506C00020500 C 05/06/16 20.5 0.00 0.07
F 160506C00021000 C 05/06/16 21.0 0.00 0.07
F 160506C00021500 C 05/06/16 21.5 0.00 0.07
F 160506C00022000 C 05/06/16 22.0 0.00 0.07
F 160506C00022500 C 05/06/16 22.5 0.00 0.07
F 160506C00023000 C 05/06/16 23.0 0.00 0.07
F 160506C00023500 C 05/06/16 23.5 0.00 0.07
F 160506C00024000 C 05/06/16 24.0 0.00 0.07
F 160506C00024500 C 05/06/16 24.5 0.00 0.07
F 160506P00004000 P 05/06/16 4.0 0.00 0.07
F 160506P00005000 P 05/06/16 5.0 0.00 0.07
F 160506P00006000 P 05/06/16 6.0 0.00 0.12
F 160506P00006500 P 05/06/16 6.5 0.00 0.07
F 160506P00007000 P 05/06/16 7.0 0.00 0.07
F 160506P00007500 P 05/06/16 7.5 0.00 0.07
F 160506P00008000 P 05/06/16 8.0 0.00 0.07
F 160506P00008500 P 05/06/16 8.5 0.00 0.07
F 160506P00009000 P 05/06/16 9.0 0.00 0.07
F 160506P00009500 P 05/06/16 9.5 0.00 0.07
F 160506P00010000 P 05/06/16 10.0 0.00 0.05
F 160506P00010500 P 05/06/16 10.5 0.00 0.07
F 160506P00011000 P 05/06/16 11.0 0.00 0.07
F 160506P00011500 P 05/06/16 11.5 0.00 0.02
F 160506P00012000 P 05/06/16 12.0 0.01 0.02
F 160506P00012500 P 05/06/16 12.5 0.01 0.04
F 160506P00013000 P 05/06/16 13.0 0.04 0.05
F 160506P00013500 P 05/06/16 13.5 0.16 0.18
F 160506P00014000 P 05/06/16 14.0 0.46 0.50
F 160506P00014500 P 05/06/16 14.5 0.78 1.00
F 160506P00015000 P 05/06/16 15.0 1.32 1.49
F 160506P00015500 P 05/06/16 15.5 1.22 3.45
F 160506P00016000 P 05/06/16 16.0 0.96 3.65
F 160506P00016500 P 05/06/16 16.5 1.31 4.00
F 160506P00017000 P 05/06/16 17.0 1.84 4.50
F 160506P00017500 P 05/06/16 17.5 2.29 5.05
F 160506P00018000 P 05/06/16 18.0 2.74 5.50
F 160506P00018500 P 05/06/16 18.5 3.10 5.95
F 160506P00019000 P 05/06/16 19.0 3.60 6.60
F 160506P00019500 P 05/06/16 19.5 4.20 7.00
F 160506P00020000 P 05/06/16 20.0 4.60 7.80
F 160506P00020500 P 05/06/16 20.5 5.10 8.40
F 160506P00021000 P 05/06/16 21.0 5.60 8.80
F 160506P00021500 P 05/06/16 21.5 5.85 8.15
F 160506P00022000 P 05/06/16 22.0 6.40 8.65
F 160506P00022500 P 05/06/16 22.5 6.85 9.15
F 160506P00023000 P 05/06/16 23.0 7.35 9.65
F 160506P00023500 P 05/06/16 23.5 7.90 10.15
F 160506P00024000 P 05/06/16 24.0 8.35 12.00
F 160506P00024500 P 05/06/16 24.5 10.05 12.50
F 160513C00004000 C 05/13/16 4.0 8.95 10.10
F 160513C00005000 C 05/13/16 5.0 6.95 9.10
F 160513C00006000 C 05/13/16 6.0 5.95 8.10
F 160513C00006500 C 05/13/16 6.5 5.70 7.35
F 160513C00007000 C 05/13/16 7.0 5.15 8.40
F 160513C00007500 C 05/13/16 7.5 5.75 6.45
F 160513C00008000 C 05/13/16 8.0 5.35 5.75
F 160513C00008500 C 05/13/16 8.5 4.70 5.30
F 160513C00009000 C 05/13/16 9.0 4.20 4.80
F 160513C00009500 C 05/13/16 9.5 2.53 4.30
F 160513C00010000 C 05/13/16 10.0 3.25 3.80
F 160513C00010500 C 05/13/16 10.5 2.99 3.30
F 160513C00011000 C 05/13/16 11.0 1.48 3.10
F 160513C00011500 C 05/13/16 11.5 2.00 2.20
F 160513C00012000 C 05/13/16 12.0 1.51 1.72
F 160513C00012500 C 05/13/16 12.5 1.03 1.31
F 160513C00013000 C 05/13/16 13.0 0.64 0.70
F 160513C00013500 C 05/13/16 13.5 0.29 0.32
F 160513C00014000 C 05/13/16 14.0 0.09 0.11
F 160513C00014500 C 05/13/16 14.5 0.02 0.04
F 160513C00015000 C 05/13/16 15.0 0.00 0.02
F 160513C00015500 C 05/13/16 15.5 0.00 0.01
F 160513C00016000 C 05/13/16 16.0 0.00 0.05
F 160513C00016500 C 05/13/16 16.5 0.00 0.07
F 160513C00017000 C 05/13/16 17.0 0.00 0.04
F 160513C00017500 C 05/13/16 17.5 0.00 0.07
F 160513C00018000 C 05/13/16 18.0 0.00 0.07
F 160513C00018500 C 05/13/16 18.5 0.00 0.07
F 160513C00019000 C 05/13/16 19.0 0.00 0.07
F 160513C00019500 C 05/13/16 19.5 0.00 0.07
F 160513C00020000 C 05/13/16 20.0 0.00 0.07
F 160513C00020500 C 05/13/16 20.5 0.00 0.07
F 160513C00021000 C 05/13/16 21.0 0.00 0.07
F 160513C00021500 C 05/13/16 21.5 0.00 0.07
F 160513C00022000 C 05/13/16 22.0 0.00 0.07
F 160513C00022500 C 05/13/16 22.5 0.00 0.07
F 160513C00023000 C 05/13/16 23.0 0.00 0.07
F 160513C00023500 C 05/13/16 23.5 0.00 0.07
F 160513C00024000 C 05/13/16 24.0 0.00 0.07
F 160513C00024500 C 05/13/16 24.5 0.00 0.07
F 160513P00004000 P 05/13/16 4.0 0.00 0.07
F 160513P00005000 P 05/13/16 5.0 0.00 0.07
F 160513P00006000 P 05/13/16 6.0 0.00 0.07
F 160513P00006500 P 05/13/16 6.5 0.00 0.07
F 160513P00007000 P 05/13/16 7.0 0.00 0.07
F 160513P00007500 P 05/13/16 7.5 0.00 0.07
F 160513P00008000 P 05/13/16 8.0 0.00 0.07
F 160513P00008500 P 05/13/16 8.5 0.00 0.07
F 160513P00009000 P 05/13/16 9.0 0.00 0.07
F 160513P00009500 P 05/13/16 9.5 0.00 0.07
F 160513P00010000 P 05/13/16 10.0 0.00 0.07
F 160513P00010500 P 05/13/16 10.5 0.00 0.07
F 160513P00011000 P 05/13/16 11.0 0.00 0.07
F 160513P00011500 P 05/13/16 11.5 0.00 0.04
F 160513P00012000 P 05/13/16 12.0 0.00 0.05
F 160513P00012500 P 05/13/16 12.5 0.02 0.06
F 160513P00013000 P 05/13/16 13.0 0.08 0.10
F 160513P00013500 P 05/13/16 13.5 0.21 0.24
F 160513P00014000 P 05/13/16 14.0 0.47 0.55
F 160513P00014500 P 05/13/16 14.5 0.67 1.01
F 160513P00015000 P 05/13/16 15.0 0.95 1.54
F 160513P00015500 P 05/13/16 15.5 1.41 2.03
F 160513P00016000 P 05/13/16 16.0 1.92 3.65
F 160513P00016500 P 05/13/16 16.5 1.87 3.30
F 160513P00017000 P 05/13/16 17.0 2.65 4.50
F 160513P00017500 P 05/13/16 17.5 2.29 4.95
F 160513P00018000 P 05/13/16 18.0 2.62 5.45
F 160513P00018500 P 05/13/16 18.5 3.10 6.05
F 160513P00019000 P 05/13/16 19.0 3.60 6.80
F 160513P00019500 P 05/13/16 19.5 4.10 7.25
F 160513P00020000 P 05/13/16 20.0 4.60 7.80
F 160513P00020500 P 05/13/16 20.5 5.10 8.45
F 160513P00021000 P 05/13/16 21.0 6.50 7.80
F 160513P00021500 P 05/13/16 21.5 5.85 9.50
F 160513P00022000 P 05/13/16 22.0 6.35 10.00
F 160513P00022500 P 05/13/16 22.5 6.85 10.50
F 160513P00023000 P 05/13/16 23.0 7.35 11.00
F 160513P00023500 P 05/13/16 23.5 7.85 11.50
F 160513P00024000 P 05/13/16 24.0 8.35 12.00
F 160513P00024500 P 05/13/16 24.5 10.05 12.50
F 160520C00003750 C 05/20/16 3.8 9.30 10.10
F 160520C00004000 C 05/20/16 4.0 7.95 10.10
F 160520C00004750 C 05/20/16 4.8 7.25 9.10
F 160520C00005000 C 05/20/16 5.0 6.95 8.85
F 160520C00005500 C 05/20/16 5.5 6.50 8.35
F 160520C00005750 C 05/20/16 5.8 6.30 9.50
F 160520C00006000 C 05/20/16 6.0 6.00 7.75
F 160520C00006500 C 05/20/16 6.5 5.65 8.90
F 160520C00006750 C 05/20/16 6.8 5.45 7.00
F 160520C00007000 C 05/20/16 7.0 5.15 8.40
F 160520C00007500 C 05/20/16 7.5 4.65 7.90
F 160520C00007750 C 05/20/16 7.8 4.45 7.55
F 160520C00008000 C 05/20/16 8.0 4.45 7.30
F 160520C00008500 C 05/20/16 8.5 3.70 5.45
F 160520C00008750 C 05/20/16 8.8 3.45 6.65
F 160520C00009000 C 05/20/16 9.0 3.55 6.40
F 160520C00009500 C 05/20/16 9.5 3.85 4.60
F 160520C00009750 C 05/20/16 9.8 3.65 4.35
F 160520C00010000 C 05/20/16 10.0 3.50 4.10
F 160520C00010500 C 05/20/16 10.5 3.00 3.60
F 160520C00010750 C 05/20/16 10.8 2.77 3.35
F 160520C00011000 C 05/20/16 11.0 2.52 3.10
F 160520C00011500 C 05/20/16 11.5 2.04 2.57
F 160520C00011750 C 05/20/16 11.8 1.80 2.33
F 160520C00012000 C 05/20/16 12.0 1.55 2.07
F 160520C00012500 C 05/20/16 12.5 1.09 1.21
F 160520C00012750 C 05/20/16 12.8 0.89 0.99
F 160520C00013000 C 05/20/16 13.0 0.68 0.73
F 160520C00013500 C 05/20/16 13.5 0.34 0.36
F 160520C00013750 C 05/20/16 13.8 0.21 0.23
F 160520C00014000 C 05/20/16 14.0 0.12 0.14
F 160520C00014500 C 05/20/16 14.5 0.03 0.05
F 160520C00014750 C 05/20/16 14.8 0.02 0.03
F 160520C00015000 C 05/20/16 15.0 0.01 0.02
F 160520C00015500 C 05/20/16 15.5 0.00 0.01
F 160520C00015750 C 05/20/16 15.8 0.00 0.01
F 160520C00016000 C 05/20/16 16.0 0.00 0.01
F 160520C00016500 C 05/20/16 16.5 0.00 0.01
F 160520C00016750 C 05/20/16 16.8 0.00 0.01
F 160520C00017000 C 05/20/16 17.0 0.00 0.01
F 160520C00017500 C 05/20/16 17.5 0.00 0.01
F 160520C00017750 C 05/20/16 17.8 0.00 0.01
F 160520C00018000 C 05/20/16 18.0 0.00 0.01
F 160520C00018500 C 05/20/16 18.5 0.00 0.01
F 160520C00018750 C 05/20/16 18.8 0.00 0.01
F 160520C00019000 C 05/20/16 19.0 0.00 0.01
F 160520C00019500 C 05/20/16 19.5 0.00 0.01
F 160520C00019750 C 05/20/16 19.8 0.00 0.01
F 160520C00020000 C 05/20/16 20.0 0.00 0.01
F 160520C00020500 C 05/20/16 20.5 0.00 0.01
F 160520C00021000 C 05/20/16 21.0 0.00 0.01
F 160520C00021500 C 05/20/16 21.5 0.00 0.01
F 160520C00022000 C 05/20/16 22.0 0.00 0.01
F 160520C00022500 C 05/20/16 22.5 0.00 0.01
F 160520C00023000 C 05/20/16 23.0 0.00 0.01
F 160520C00023500 C 05/20/16 23.5 0.00 0.01
F 160520C00024000 C 05/20/16 24.0 0.00 0.01
F 160520C00024500 C 05/20/16 24.5 0.00 0.01
F 160520P00003750 P 05/20/16 3.8 0.00 0.01
F 160520P00004000 P 05/20/16 4.0 0.00 0.01
F 160520P00004750 P 05/20/16 4.8 0.00 0.01
F 160520P00005000 P 05/20/16 5.0 0.00 0.01
F 160520P00005500 P 05/20/16 5.5 0.00 0.01
F 160520P00005750 P 05/20/16 5.8 0.00 0.01
F 160520P00006000 P 05/20/16 6.0 0.00 0.01
F 160520P00006500 P 05/20/16 6.5 0.00 0.01
F 160520P00006750 P 05/20/16 6.8 0.00 0.01
F 160520P00007000 P 05/20/16 7.0 0.00 0.01
F 160520P00007500 P 05/20/16 7.5 0.00 0.01
F 160520P00007750 P 05/20/16 7.8 0.00 0.01
F 160520P00008000 P 05/20/16 8.0 0.00 0.01
F 160520P00008500 P 05/20/16 8.5 0.00 0.01
F 160520P00008750 P 05/20/16 8.8 0.00 0.01
F 160520P00009000 P 05/20/16 9.0 0.00 0.01
F 160520P00009500 P 05/20/16 9.5 0.00 0.01
F 160520P00009750 P 05/20/16 9.8 0.00 0.02
F 160520P00010000 P 05/20/16 10.0 0.00 0.02
F 160520P00010500 P 05/20/16 10.5 0.00 0.02
F 160520P00010750 P 05/20/16 10.8 0.00 0.01
F 160520P00011000 P 05/20/16 11.0 0.00 0.01
F 160520P00011500 P 05/20/16 11.5 0.00 0.03
F 160520P00011750 P 05/20/16 11.8 0.01 0.03
F 160520P00012000 P 05/20/16 12.0 0.02 0.04
F 160520P00012500 P 05/20/16 12.5 0.05 0.07
F 160520P00012750 P 05/20/16 12.8 0.08 0.10
F 160520P00013000 P 05/20/16 13.0 0.12 0.13
F 160520P00013500 P 05/20/16 13.5 0.26 0.28
F 160520P00013750 P 05/20/16 13.8 0.38 0.41
F 160520P00014000 P 05/20/16 14.0 0.54 0.57
F 160520P00014500 P 05/20/16 14.5 0.88 0.99
F 160520P00014750 P 05/20/16 14.8 1.04 1.25
F 160520P00015000 P 05/20/16 15.0 0.98 1.49
F 160520P00015500 P 05/20/16 15.5 1.42 1.99
F 160520P00015750 P 05/20/16 15.8 1.70 2.24
F 160520P00016000 P 05/20/16 16.0 2.29 2.49
F 160520P00016500 P 05/20/16 16.5 1.30 4.30
F 160520P00016750 P 05/20/16 16.8 3.05 3.25
F 160520P00017000 P 05/20/16 17.0 2.87 3.50
F 160520P00017500 P 05/20/16 17.5 3.45 4.00
F 160520P00017750 P 05/20/16 17.8 2.57 5.20
F 160520P00018000 P 05/20/16 18.0 2.82 5.50
F 160520P00018500 P 05/20/16 18.5 3.10 5.95
F 160520P00018750 P 05/20/16 18.8 3.35 6.50
F 160520P00019000 P 05/20/16 19.0 3.65 6.45
F 160520P00019500 P 05/20/16 19.5 4.10 6.95
F 160520P00019750 P 05/20/16 19.8 4.40 7.55
F 160520P00020000 P 05/20/16 20.0 4.75 7.45
F 160520P00020500 P 05/20/16 20.5 5.10 8.25
F 160520P00021000 P 05/20/16 21.0 5.60 8.45
F 160520P00021500 P 05/20/16 21.5 6.05 9.45
F 160520P00022000 P 05/20/16 22.0 6.45 9.85
F 160520P00022500 P 05/20/16 22.5 6.95 10.50
F 160520P00023000 P 05/20/16 23.0 7.40 11.00
F 160520P00023500 P 05/20/16 23.5 7.90 11.50
F 160520P00024000 P 05/20/16 24.0 8.55 11.95
F 160520P00024500 P 05/20/16 24.5 9.95 12.25
F 160527C00004000 C 05/27/16 4.0 8.65 9.85
F 160527C00005000 C 05/27/16 5.0 8.00 8.85
F 160527C00005500 C 05/27/16 5.5 7.50 8.35
F 160527C00006000 C 05/27/16 6.0 7.00 7.85
F 160527C00006500 C 05/27/16 6.5 5.65 7.35
F 160527C00007000 C 05/27/16 7.0 4.95 6.85
F 160527C00007500 C 05/27/16 7.5 4.50 6.30
F 160527C00008000 C 05/27/16 8.0 5.35 5.80
F 160527C00008500 C 05/27/16 8.5 3.80 5.65
F 160527C00009000 C 05/27/16 9.0 4.40 5.10
F 160527C00009500 C 05/27/16 9.5 3.95 4.60
F 160527C00010000 C 05/27/16 10.0 3.45 4.10
F 160527C00010500 C 05/27/16 10.5 2.92 3.60
F 160527C00011000 C 05/27/16 11.0 2.45 3.10
F 160527C00011500 C 05/27/16 11.5 1.93 2.66
F 160527C00012000 C 05/27/16 12.0 1.55 2.09
F 160527C00012500 C 05/27/16 12.5 1.09 1.33
F 160527C00013000 C 05/27/16 13.0 0.71 0.82
F 160527C00013500 C 05/27/16 13.5 0.38 0.41
F 160527C00014000 C 05/27/16 14.0 0.15 0.18
F 160527C00014500 C 05/27/16 14.5 0.05 0.08
F 160527C00015000 C 05/27/16 15.0 0.01 0.09
F 160527C00015500 C 05/27/16 15.5 0.00 0.08
F 160527C00016000 C 05/27/16 16.0 0.00 0.05
F 160527C00016500 C 05/27/16 16.5 0.00 0.07
F 160527C00017000 C 05/27/16 17.0 0.00 0.07
F 160527C00017500 C 05/27/16 17.5 0.00 0.07
F 160527C00018000 C 05/27/16 18.0 0.00 0.07
F 160527C00018500 C 05/27/16 18.5 0.00 0.07
F 160527C00019000 C 05/27/16 19.0 0.00 0.07
F 160527C00019500 C 05/27/16 19.5 0.00 0.07
F 160527C00020000 C 05/27/16 20.0 0.00 0.07
F 160527C00020500 C 05/27/16 20.5 0.00 0.07
F 160527C00021000 C 05/27/16 21.0 0.00 0.07
F 160527C00021500 C 05/27/16 21.5 0.00 0.07
F 160527C00022000 C 05/27/16 22.0 0.00 0.07
F 160527C00022500 C 05/27/16 22.5 0.00 0.07
F 160527C00023000 C 05/27/16 23.0 0.00 0.07
F 160527C00023500 C 05/27/16 23.5 0.00 0.07
F 160527C00024000 C 05/27/16 24.0 0.00 0.07
F 160527C00024500 C 05/27/16 24.5 0.00 0.07
F 160527P00004000 P 05/27/16 4.0 0.00 0.07
F 160527P00005000 P 05/27/16 5.0 0.00 0.07
F 160527P00005500 P 05/27/16 5.5 0.00 0.07
F 160527P00006000 P 05/27/16 6.0 0.00 0.07
F 160527P00006500 P 05/27/16 6.5 0.00 0.07
F 160527P00007000 P 05/27/16 7.0 0.00 0.07
F 160527P00007500 P 05/27/16 7.5 0.00 0.07
F 160527P00008000 P 05/27/16 8.0 0.00 0.07
F 160527P00008500 P 05/27/16 8.5 0.00 0.07
F 160527P00009000 P 05/27/16 9.0 0.00 0.07
F 160527P00009500 P 05/27/16 9.5 0.00 0.07
F 160527P00010000 P 05/27/16 10.0 0.00 0.07
F 160527P00010500 P 05/27/16 10.5 0.00 0.08
F 160527P00011000 P 05/27/16 11.0 0.00 0.08
F 160527P00011500 P 05/27/16 11.5 0.01 0.08
F 160527P00012000 P 05/27/16 12.0 0.01 0.09
F 160527P00012500 P 05/27/16 12.5 0.04 0.11
F 160527P00013000 P 05/27/16 13.0 0.15 0.18
F 160527P00013500 P 05/27/16 13.5 0.30 0.33
F 160527P00014000 P 05/27/16 14.0 0.56 0.60
F 160527P00014500 P 05/27/16 14.5 0.64 1.05
F 160527P00015000 P 05/27/16 15.0 1.05 1.54
F 160527P00015500 P 05/27/16 15.5 1.44 2.04
F 160527P00016000 P 05/27/16 16.0 1.94 2.59
F 160527P00016500 P 05/27/16 16.5 2.41 3.45
F 160527P00017000 P 05/27/16 17.0 2.65 3.55
F 160527P00017500 P 05/27/16 17.5 2.20 4.55
F 160527P00018000 P 05/27/16 18.0 2.62 5.55
F 160527P00018500 P 05/27/16 18.5 3.10 5.95
F 160527P00019000 P 05/27/16 19.0 3.60 7.00
F 160527P00019500 P 05/27/16 19.5 4.10 7.00
F 160527P00020000 P 05/27/16 20.0 4.60 7.80
F 160527P00020500 P 05/27/16 20.5 5.10 8.05
F 160527P00021000 P 05/27/16 21.0 5.60 8.60
F 160527P00021500 P 05/27/16 21.5 5.90 9.50
F 160527P00022000 P 05/27/16 22.0 6.40 10.00
F 160527P00022500 P 05/27/16 22.5 6.90 10.50
F 160527P00023000 P 05/27/16 23.0 7.40 11.00
F 160527P00023500 P 05/27/16 23.5 7.90 11.50
F 160527P00024000 P 05/27/16 24.0 8.40 12.00
F 160527P00024500 P 05/27/16 24.5 9.35 11.50
F 160603C00004000 C 06/03/16 4.0 9.25 9.85
F 160603C00005000 C 06/03/16 5.0 7.00 9.10
F 160603C00006000 C 06/03/16 6.0 6.95 8.10
F 160603C00006500 C 06/03/16 6.5 5.50 8.90
F 160603C00007000 C 06/03/16 7.0 6.30 6.85
F 160603C00007500 C 06/03/16 7.5 4.60 6.35
F 160603C00008000 C 06/03/16 8.0 4.20 5.85
F 160603C00008500 C 06/03/16 8.5 4.95 5.95
F 160603C00009000 C 06/03/16 9.0 4.45 5.10
F 160603C00009500 C 06/03/16 9.5 3.95 4.60
F 160603C00010000 C 06/03/16 10.0 3.45 4.10
F 160603C00010500 C 06/03/16 10.5 2.98 3.60
F 160603C00011000 C 06/03/16 11.0 2.48 3.15
F 160603C00011500 C 06/03/16 11.5 2.00 2.61
F 160603C00012000 C 06/03/16 12.0 1.55 2.13
F 160603C00012500 C 06/03/16 12.5 1.11 1.64
F 160603C00013000 C 06/03/16 13.0 0.73 0.96
F 160603C00013500 C 06/03/16 13.5 0.43 0.46
F 160603C00014000 C 06/03/16 14.0 0.20 0.22
F 160603C00014500 C 06/03/16 14.5 0.06 0.11
F 160603C00015000 C 06/03/16 15.0 0.01 0.10
F 160603C00015500 C 06/03/16 15.5 0.00 0.08
F 160603C00016000 C 06/03/16 16.0 0.00 0.05
F 160603C00016500 C 06/03/16 16.5 0.00 0.07
F 160603C00017000 C 06/03/16 17.0 0.00 0.07
F 160603C00017500 C 06/03/16 17.5 0.00 0.07
F 160603C00018000 C 06/03/16 18.0 0.00 0.07
F 160603C00018500 C 06/03/16 18.5 0.00 0.07
F 160603C00019000 C 06/03/16 19.0 0.00 0.07
F 160603C00019500 C 06/03/16 19.5 0.00 0.07
F 160603C00020000 C 06/03/16 20.0 0.00 0.07
F 160603C00020500 C 06/03/16 20.5 0.00 0.07
F 160603C00021000 C 06/03/16 21.0 0.00 0.07
F 160603C00021500 C 06/03/16 21.5 0.00 0.07
F 160603C00022000 C 06/03/16 22.0 0.00 0.07
F 160603C00022500 C 06/03/16 22.5 0.00 0.07
F 160603C00023000 C 06/03/16 23.0 0.00 0.07
F 160603C00023500 C 06/03/16 23.5 0.00 0.07
F 160603C00024000 C 06/03/16 24.0 0.00 0.07
F 160603C00024500 C 06/03/16 24.5 0.00 0.07
F 160603P00004000 P 06/03/16 4.0 0.00 0.07
F 160603P00005000 P 06/03/16 5.0 0.00 0.07
F 160603P00006000 P 06/03/16 6.0 0.00 0.07
F 160603P00006500 P 06/03/16 6.5 0.00 0.07
F 160603P00007000 P 06/03/16 7.0 0.00 0.07
F 160603P00007500 P 06/03/16 7.5 0.00 0.07
F 160603P00008000 P 06/03/16 8.0 0.00 0.07
F 160603P00008500 P 06/03/16 8.5 0.00 0.07
F 160603P00009000 P 06/03/16 9.0 0.00 0.07
F 160603P00009500 P 06/03/16 9.5 0.00 0.07
F 160603P00010000 P 06/03/16 10.0 0.00 0.07
F 160603P00010500 P 06/03/16 10.5 0.00 0.08
F 160603P00011000 P 06/03/16 11.0 0.00 0.08
F 160603P00011500 P 06/03/16 11.5 0.00 0.09
F 160603P00012000 P 06/03/16 12.0 0.04 0.10
F 160603P00012500 P 06/03/16 12.5 0.08 0.13
F 160603P00013000 P 06/03/16 13.0 0.18 0.19
F 160603P00013500 P 06/03/16 13.5 0.34 0.36
F 160603P00014000 P 06/03/16 14.0 0.59 0.67
F 160603P00014500 P 06/03/16 14.5 0.67 1.05
F 160603P00015000 P 06/03/16 15.0 1.04 1.53
F 160603P00015500 P 06/03/16 15.5 1.43 2.12
F 160603P00016000 P 06/03/16 16.0 1.87 2.61
F 160603P00016500 P 06/03/16 16.5 2.17 3.05
F 160603P00017000 P 06/03/16 17.0 2.68 5.05
F 160603P00017500 P 06/03/16 17.5 2.29 5.10
F 160603P00018000 P 06/03/16 18.0 2.80 5.50
F 160603P00018500 P 06/03/16 18.5 3.10 5.05
F 160603P00019000 P 06/03/16 19.0 3.60 5.60
F 160603P00019500 P 06/03/16 19.5 4.10 7.30
F 160603P00020000 P 06/03/16 20.0 4.60 7.80
F 160603P00020500 P 06/03/16 20.5 5.10 8.30
F 160603P00021000 P 06/03/16 21.0 6.50 8.35
F 160603P00021500 P 06/03/16 21.5 5.90 9.50
F 160603P00022000 P 06/03/16 22.0 6.45 10.00
F 160603P00022500 P 06/03/16 22.5 6.95 10.50
F 160603P00023000 P 06/03/16 23.0 7.45 11.00
F 160603P00023500 P 06/03/16 23.5 7.95 11.50
F 160603P00024000 P 06/03/16 24.0 8.45 12.00
F 160603P00024500 P 06/03/16 24.5 10.00 11.50
F 160610C00004000 C 06/10/16 4.0 8.05 9.85
F 160610C00005000 C 06/10/16 5.0 8.00 8.90
F 160610C00006000 C 06/10/16 6.0 7.10 7.85
F 160610C00006500 C 06/10/16 6.5 6.10 7.65
F 160610C00007000 C 06/10/16 7.0 5.10 7.10
F 160610C00007500 C 06/10/16 7.5 4.55 7.65
F 160610C00008000 C 06/10/16 8.0 4.25 6.10
F 160610C00008500 C 06/10/16 8.5 4.95 5.60
F 160610C00009000 C 06/10/16 9.0 4.45 5.10
F 160610C00009500 C 06/10/16 9.5 3.95 4.60
F 160610C00010000 C 06/10/16 10.0 3.40 4.10
F 160610C00010500 C 06/10/16 10.5 2.99 3.60
F 160610C00011000 C 06/10/16 11.0 2.48 3.15
F 160610C00011500 C 06/10/16 11.5 2.04 2.62
F 160610C00012000 C 06/10/16 12.0 1.58 2.14
F 160610C00012500 C 06/10/16 12.5 1.16 1.65
F 160610C00013000 C 06/10/16 13.0 0.77 0.88
F 160610C00013500 C 06/10/16 13.5 0.45 0.51
F 160610C00014000 C 06/10/16 14.0 0.22 0.26
F 160610C00014500 C 06/10/16 14.5 0.09 0.13
F 160610C00015000 C 06/10/16 15.0 0.03 0.09
F 160610C00015500 C 06/10/16 15.5 0.00 0.09
F 160610C00016000 C 06/10/16 16.0 0.00 0.05
F 160610C00016500 C 06/10/16 16.5 0.00 0.07
F 160610C00017000 C 06/10/16 17.0 0.00 0.07
F 160610C00017500 C 06/10/16 17.5 0.00 0.07
F 160610C00018000 C 06/10/16 18.0 0.00 0.07
F 160610C00018500 C 06/10/16 18.5 0.00 0.07
F 160610C00019000 C 06/10/16 19.0 0.00 0.07
F 160610C00019500 C 06/10/16 19.5 0.00 0.07
F 160610C00020000 C 06/10/16 20.0 0.00 0.07
F 160610C00020500 C 06/10/16 20.5 0.00 0.07
F 160610C00021000 C 06/10/16 21.0 0.00 0.07
F 160610C00021500 C 06/10/16 21.5 0.00 0.07
F 160610C00022000 C 06/10/16 22.0 0.00 0.07
F 160610C00022500 C 06/10/16 22.5 0.00 0.07
F 160610C00023000 C 06/10/16 23.0 0.00 0.07
F 160610C00023500 C 06/10/16 23.5 0.00 0.07
F 160610C00024000 C 06/10/16 24.0 0.00 0.07
F 160610C00024500 C 06/10/16 24.5 0.00 0.07
F 160610P00004000 P 06/10/16 4.0 0.00 0.07
F 160610P00005000 P 06/10/16 5.0 0.00 0.07
F 160610P00006000 P 06/10/16 6.0 0.00 0.07
F 160610P00006500 P 06/10/16 6.5 0.00 0.07
F 160610P00007000 P 06/10/16 7.0 0.00 0.07
F 160610P00007500 P 06/10/16 7.5 0.00 0.07
F 160610P00008000 P 06/10/16 8.0 0.00 0.07
F 160610P00008500 P 06/10/16 8.5 0.00 0.07
F 160610P00009000 P 06/10/16 9.0 0.00 0.07
F 160610P00009500 P 06/10/16 9.5 0.00 0.08
F 160610P00010000 P 06/10/16 10.0 0.00 0.08
F 160610P00010500 P 06/10/16 10.5 0.00 0.04
F 160610P00011000 P 06/10/16 11.0 0.00 0.09
F 160610P00011500 P 06/10/16 11.5 0.01 0.10
F 160610P00012000 P 06/10/16 12.0 0.01 0.11
F 160610P00012500 P 06/10/16 12.5 0.10 0.15
F 160610P00013000 P 06/10/16 13.0 0.20 0.23
F 160610P00013500 P 06/10/16 13.5 0.37 0.40
F 160610P00014000 P 06/10/16 14.0 0.62 0.67
F 160610P00014500 P 06/10/16 14.5 0.74 1.07
F 160610P00015000 P 06/10/16 15.0 1.05 1.54
F 160610P00015500 P 06/10/16 15.5 1.45 2.12
F 160610P00016000 P 06/10/16 16.0 1.91 3.55
F 160610P00016500 P 06/10/16 16.5 1.86 3.85
F 160610P00017000 P 06/10/16 17.0 2.65 4.45
F 160610P00017500 P 06/10/16 17.5 2.29 5.00
F 160610P00018000 P 06/10/16 18.0 2.80 5.45
F 160610P00018500 P 06/10/16 18.5 3.10 6.45
F 160610P00019000 P 06/10/16 19.0 3.60 6.50
F 160610P00019500 P 06/10/16 19.5 4.20 7.30
F 160610P00020000 P 06/10/16 20.0 4.60 7.35
F 160610P00020500 P 06/10/16 20.5 5.20 8.00
F 160610P00021000 P 06/10/16 21.0 5.75 8.35
F 160610P00021500 P 06/10/16 21.5 5.95 9.50
F 160610P00022000 P 06/10/16 22.0 6.45 10.00
F 160610P00022500 P 06/10/16 22.5 6.95 10.50
F 160610P00023000 P 06/10/16 23.0 7.45 11.00
F 160610P00023500 P 06/10/16 23.5 7.95 11.50
F 160610P00024000 P 06/10/16 24.0 8.45 12.00
F 160610P00024500 P 06/10/16 24.5 10.00 11.50
F 160617C00004750 C 06/17/16 4.8 8.30 9.10
F 160617C00005750 C 06/17/16 5.8 6.40 9.75
F 160617C00006750 C 06/17/16 6.8 5.55 8.55
F 160617C00007750 C 06/17/16 7.8 5.65 6.35
F 160617C00008750 C 06/17/16 8.8 4.75 5.35
F 160617C00009750 C 06/17/16 9.8 3.75 4.35
F 160617C00010750 C 06/17/16 10.8 2.81 3.15
F 160617C00011750 C 06/17/16 11.8 1.85 2.22
F 160617C00012750 C 06/17/16 12.8 1.01 1.09
F 160617C00013750 C 06/17/16 13.8 0.36 0.38
F 160617C00014750 C 06/17/16 14.8 0.08 0.09
F 160617C00015750 C 06/17/16 15.8 0.01 0.02
F 160617C00016750 C 06/17/16 16.8 0.00 0.01
F 160617C00017750 C 06/17/16 17.8 0.00 0.01
F 160617C00018750 C 06/17/16 18.8 0.00 0.01
F 160617C00019750 C 06/17/16 19.8 0.00 0.01
F 160617C00020750 C 06/17/16 20.8 0.00 0.01
F 160617C00021750 C 06/17/16 21.8 0.00 0.01
F 160617C00022750 C 06/17/16 22.8 0.00 0.01
F 160617C00023750 C 06/17/16 23.8 0.00 0.01
F 160617P00004750 P 06/17/16 4.8 0.00 0.01
F 160617P00005750 P 06/17/16 5.8 0.00 0.01
F 160617P00006750 P 06/17/16 6.8 0.00 0.01
F 160617P00007750 P 06/17/16 7.8 0.00 0.02
F 160617P00008750 P 06/17/16 8.8 0.00 0.02
F 160617P00009750 P 06/17/16 9.8 0.01 0.03
F 160617P00010750 P 06/17/16 10.8 0.02 0.04
F 160617P00011750 P 06/17/16 11.8 0.06 0.08
F 160617P00012750 P 06/17/16 12.8 0.18 0.20
F 160617P00013750 P 06/17/16 13.8 0.52 0.54
F 160617P00014750 P 06/17/16 14.8 1.18 1.26
F 160617P00015750 P 06/17/16 15.8 1.88 2.24
F 160617P00016750 P 06/17/16 16.8 2.70 3.25
F 160617P00017750 P 06/17/16 17.8 3.70 4.25
F 160617P00018750 P 06/17/16 18.8 4.80 5.25
F 160617P00019750 P 06/17/16 19.8 6.05 6.35
F 160617P00020750 P 06/17/16 20.8 6.70 7.35
F 160617P00021750 P 06/17/16 21.8 7.50 8.40
F 160617P00022750 P 06/17/16 22.8 7.30 9.30
F 160617P00023750 P 06/17/16 23.8 9.50 10.75
F 160715C00006000 C 07/15/16 6.0 7.10 8.30
F 160715C00007000 C 07/15/16 7.0 6.50 7.10
F 160715C00008000 C 07/15/16 8.0 5.50 6.10
F 160715C00009000 C 07/15/16 9.0 4.55 5.10
F 160715C00010000 C 07/15/16 10.0 3.55 4.10
F 160715C00011000 C 07/15/16 11.0 2.60 2.86
F 160715C00012000 C 07/15/16 12.0 1.70 1.90
F 160715C00013000 C 07/15/16 13.0 0.93 0.96
F 160715C00014000 C 07/15/16 14.0 0.38 0.39
F 160715C00015000 C 07/15/16 15.0 0.10 0.11
F 160715C00016000 C 07/15/16 16.0 0.02 0.04
F 160715C00017000 C 07/15/16 17.0 0.00 0.02
F 160715C00018000 C 07/15/16 18.0 0.00 0.01
F 160715C00019000 C 07/15/16 19.0 0.00 0.01
F 160715C00020000 C 07/15/16 20.0 0.00 0.01
F 160715C00021000 C 07/15/16 21.0 0.00 0.01
F 160715C00022000 C 07/15/16 22.0 0.00 0.01
F 160715P00006000 P 07/15/16 6.0 0.00 0.02
F 160715P00007000 P 07/15/16 7.0 0.00 0.02
F 160715P00008000 P 07/15/16 8.0 0.00 0.02
F 160715P00009000 P 07/15/16 9.0 0.01 0.03
F 160715P00010000 P 07/15/16 10.0 0.03 0.05
F 160715P00011000 P 07/15/16 11.0 0.06 0.08
F 160715P00012000 P 07/15/16 12.0 0.14 0.15
F 160715P00013000 P 07/15/16 13.0 0.34 0.36
F 160715P00014000 P 07/15/16 14.0 0.77 0.80
F 160715P00015000 P 07/15/16 15.0 1.42 1.56
F 160715P00016000 P 07/15/16 16.0 2.30 2.50
F 160715P00017000 P 07/15/16 17.0 2.95 3.50
F 160715P00018000 P 07/15/16 18.0 2.62 4.80
F 160715P00019000 P 07/15/16 19.0 3.75 6.85
F 160715P00020000 P 07/15/16 20.0 5.60 6.55
F 160715P00021000 P 07/15/16 21.0 5.60 8.45
F 160715P00022000 P 07/15/16 22.0 7.75 8.65
F 160819C00005000 C 08/19/16 5.0 8.05 9.40
F 160819C00006000 C 08/19/16 6.0 6.05 9.55
F 160819C00007000 C 08/19/16 7.0 6.50 7.10
F 160819C00008000 C 08/19/16 8.0 5.50 6.10
F 160819C00009000 C 08/19/16 9.0 4.55 5.10
F 160819C00010000 C 08/19/16 10.0 3.55 4.10
F 160819C00011000 C 08/19/16 11.0 2.64 2.86
F 160819C00012000 C 08/19/16 12.0 1.78 2.12
F 160819C00013000 C 08/19/16 13.0 1.03 1.06
F 160819C00014000 C 08/19/16 14.0 0.49 0.50
F 160819C00015000 C 08/19/16 15.0 0.18 0.20
F 160819C00016000 C 08/19/16 16.0 0.05 0.07
F 160819C00017000 C 08/19/16 17.0 0.01 0.03
F 160819C00018000 C 08/19/16 18.0 0.00 0.02
F 160819C00019000 C 08/19/16 19.0 0.00 0.01
F 160819C00020000 C 08/19/16 20.0 0.00 0.01
F 160819C00021000 C 08/19/16 21.0 0.00 0.01
F 160819P00005000 P 08/19/16 5.0 0.00 0.02
F 160819P00006000 P 08/19/16 6.0 0.00 0.02
F 160819P00007000 P 08/19/16 7.0 0.01 0.03
F 160819P00008000 P 08/19/16 8.0 0.02 0.03
F 160819P00009000 P 08/19/16 9.0 0.04 0.05
F 160819P00010000 P 08/19/16 10.0 0.07 0.09
F 160819P00011000 P 08/19/16 11.0 0.13 0.15
F 160819P00012000 P 08/19/16 12.0 0.27 0.29
F 160819P00013000 P 08/19/16 13.0 0.53 0.56
F 160819P00014000 P 08/19/16 14.0 1.00 1.04
F 160819P00015000 P 08/19/16 15.0 1.65 1.76
F 160819P00016000 P 08/19/16 16.0 2.13 2.69
F 160819P00017000 P 08/19/16 17.0 3.05 3.65
F 160819P00018000 P 08/19/16 18.0 4.05 4.65
F 160819P00019000 P 08/19/16 19.0 4.95 5.65
F 160819P00020000 P 08/19/16 20.0 4.75 7.90
F 160819P00021000 P 08/19/16 21.0 6.85 7.75
F 160916C00002750 C 09/16/16 2.8 10.25 11.35
F 160916C00003750 C 09/16/16 3.8 8.30 10.35
F 160916C00004750 C 09/16/16 4.8 8.45 9.30
F 160916C00005750 C 09/16/16 5.8 7.20 8.40
F 160916C00006750 C 09/16/16 6.8 6.75 7.35
F 160916C00007750 C 09/16/16 7.8 5.75 6.35
F 160916C00008750 C 09/16/16 8.8 4.80 5.30
F 160916C00009750 C 09/16/16 9.8 3.80 4.40
F 160916C00010750 C 09/16/16 10.8 2.88 3.10
F 160916C00011750 C 09/16/16 11.8 2.00 2.17
F 160916C00012750 C 09/16/16 12.8 1.25 1.34
F 160916C00013750 C 09/16/16 13.8 0.66 0.68
F 160916C00014750 C 09/16/16 14.8 0.29 0.31
F 160916C00015750 C 09/16/16 15.8 0.10 0.13
F 160916C00016750 C 09/16/16 16.8 0.03 0.05
F 160916C00017750 C 09/16/16 17.8 0.00 0.02
F 160916C00018750 C 09/16/16 18.8 0.00 0.02
F 160916C00019750 C 09/16/16 19.8 0.00 0.01
F 160916C00020750 C 09/16/16 20.8 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 0.02
F 160916P00004750 P 09/16/16 4.8 0.00 0.02
F 160916P00005750 P 09/16/16 5.8 0.00 0.02
F 160916P00006750 P 09/16/16 6.8 0.01 0.03
F 160916P00007750 P 09/16/16 7.8 0.02 0.04
F 160916P00008750 P 09/16/16 8.8 0.04 0.06
F 160916P00009750 P 09/16/16 9.8 0.08 0.09
F 160916P00010750 P 09/16/16 10.8 0.14 0.16
F 160916P00011750 P 09/16/16 11.8 0.27 0.30
F 160916P00012750 P 09/16/16 12.8 0.52 0.55
F 160916P00013750 P 09/16/16 13.8 0.94 0.97
F 160916P00014750 P 09/16/16 14.8 1.57 1.61
F 160916P00015750 P 09/16/16 15.8 1.97 2.47
F 160916P00016750 P 09/16/16 16.8 2.83 3.40
F 160916P00017750 P 09/16/16 17.8 3.80 4.45
F 160916P00018750 P 09/16/16 18.8 4.80 5.45
F 160916P00019750 P 09/16/16 19.8 5.80 6.50
F 160916P00020750 P 09/16/16 20.8 6.40 7.65
F 161216C00004000 C 12/16/16 4.0 9.00 10.35
F 161216C00005000 C 12/16/16 5.0 6.60 10.70
F 161216C00006000 C 12/16/16 6.0 5.55 8.15
F 161216C00007000 C 12/16/16 7.0 6.50 7.10
F 161216C00008000 C 12/16/16 8.0 5.50 6.15
F 161216C00009000 C 12/16/16 9.0 4.55 5.15
F 161216C00010000 C 12/16/16 10.0 3.60 4.15
F 161216C00011000 C 12/16/16 11.0 2.68 2.90
F 161216C00012000 C 12/16/16 12.0 1.91 2.06
F 161216C00013000 C 12/16/16 13.0 1.26 1.33
F 161216C00014000 C 12/16/16 14.0 0.74 0.80
F 161216C00015000 C 12/16/16 15.0 0.39 0.43
F 161216C00016000 C 12/16/16 16.0 0.18 0.22
F 161216C00017000 C 12/16/16 17.0 0.08 0.10
F 161216C00018000 C 12/16/16 18.0 0.03 0.05
F 161216C00019000 C 12/16/16 19.0 0.01 0.03
F 161216C00020000 C 12/16/16 20.0 0.00 0.02
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 0.02
F 161216P00005000 P 12/16/16 5.0 0.01 0.03
F 161216P00006000 P 12/16/16 6.0 0.02 0.04
F 161216P00007000 P 12/16/16 7.0 0.04 0.07
F 161216P00008000 P 12/16/16 8.0 0.07 0.09
F 161216P00009000 P 12/16/16 9.0 0.12 0.14
F 161216P00010000 P 12/16/16 10.0 0.20 0.22
F 161216P00011000 P 12/16/16 11.0 0.32 0.35
F 161216P00012000 P 12/16/16 12.0 0.54 0.60
F 161216P00013000 P 12/16/16 13.0 0.89 0.92
F 161216P00014000 P 12/16/16 14.0 1.38 1.43
F 161216P00015000 P 12/16/16 15.0 2.03 2.08
F 161216P00016000 P 12/16/16 16.0 2.42 2.90
F 161216P00017000 P 12/16/16 17.0 3.25 3.80
F 161216P00018000 P 12/16/16 18.0 4.20 4.80
F 161216P00019000 P 12/16/16 19.0 5.00 5.80
F 161216P00020000 P 12/16/16 20.0 6.15 6.75
F 161216P00021000 P 12/16/16 21.0 5.25 8.90
F 161216P00022000 P 12/16/16 22.0 7.80 9.30
F 170120C00001750 C 01/20/17 1.8 11.70 12.10
F 170120C00002750 C 01/20/17 2.8 9.00 12.55
F 170120C00003750 C 01/20/17 3.8 8.00 12.00
F 170120C00004750 C 01/20/17 4.8 8.25 9.60
F 170120C00006000 C 01/20/17 6.0 7.15 9.70
F 170120C00007750 C 01/20/17 7.8 5.70 6.35
F 170120C00009750 C 01/20/17 9.8 3.90 4.05
F 170120C00011000 C 01/20/17 11.0 2.79 2.92
F 170120C00012000 C 01/20/17 12.0 2.01 2.06
F 170120C00012750 C 01/20/17 12.8 1.49 1.56
F 170120C00014750 C 01/20/17 14.8 0.55 0.59
F 170120C00016750 C 01/20/17 16.8 0.14 0.17
F 170120C00017000 C 01/20/17 17.0 0.11 0.15
F 170120C00018000 C 01/20/17 18.0 0.06 0.07
F 170120C00019750 C 01/20/17 19.8 0.01 0.03
F 170120C00021750 C 01/20/17 21.8 0.00 0.02
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 0.02
F 170120P00003750 P 01/20/17 3.8 0.00 0.02
F 170120P00004750 P 01/20/17 4.8 0.01 0.03
F 170120P00006000 P 01/20/17 6.0 0.03 0.05
F 170120P00007750 P 01/20/17 7.8 0.08 0.11
F 170120P00009750 P 01/20/17 9.8 0.21 0.24
F 170120P00011000 P 01/20/17 11.0 0.38 0.42
F 170120P00012000 P 01/20/17 12.0 0.61 0.64
F 170120P00012750 P 01/20/17 12.8 0.87 0.90
F 170120P00014750 P 01/20/17 14.8 1.93 1.97
F 170120P00016750 P 01/20/17 16.8 3.50 3.60
F 170120P00017000 P 01/20/17 17.0 3.70 3.85
F 170120P00018000 P 01/20/17 18.0 4.20 4.90
F 170120P00019750 P 01/20/17 19.8 5.85 6.90
F 170120P00021750 P 01/20/17 21.8 7.70 9.05
F 170120P00024750 P 01/20/17 24.8 10.45 12.00
F 170120P00029750 P 01/20/17 29.8 14.85 16.80
F 180119C00002750 C 01/19/18 2.8 10.25 11.70
F 180119C00004750 C 01/19/18 4.8 8.40 9.70
F 180119C00007750 C 01/19/18 7.8 5.75 6.05
F 180119C00009750 C 01/19/18 9.8 3.95 4.25
F 180119C00011750 C 01/19/18 11.8 2.52 2.59
F 180119C00012000 C 01/19/18 12.0 2.31 2.45
F 180119C00014750 C 01/19/18 14.8 1.06 1.09
F 180119C00016750 C 01/19/18 16.8 0.50 0.56
F 180119C00017000 C 01/19/18 17.0 0.47 0.51
F 180119C00019750 C 01/19/18 19.8 0.15 0.21
F 180119C00021750 C 01/19/18 21.8 0.06 0.11
F 180119C00022000 C 01/19/18 22.0 0.05 0.10
F 180119C00024750 C 01/19/18 24.8 0.01 0.05
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 0.31 0.35
F 180119P00009750 P 01/19/18 9.8 0.64 0.66
F 180119P00011750 P 01/19/18 11.8 1.26 1.30
F 180119P00012000 P 01/19/18 12.0 1.35 1.40
F 180119P00014750 P 01/19/18 14.8 2.82 2.89
F 180119P00016750 P 01/19/18 16.8 4.25 4.40
F 180119P00017000 P 01/19/18 17.0 4.45 4.60
F 180119P00019750 P 01/19/18 19.8 6.80 7.00
F 180119P00021750 P 01/19/18 21.8 8.20 9.05
F 180119P00022000 P 01/19/18 22.0 6.55 11.20
F 180119P00024750 P 01/19/18 24.8 10.90 12.05

OPRA data is delayed 15 minutes.