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 (2014-11-21)Premium Content

Ford Motor Company (F)
As of Dec 19 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 141220C00006500 C 12/20/14 6.5 8.30 8.55
F 141220C00007000 C 12/20/14 7.0 7.80 8.05
F 141220C00007500 C 12/20/14 7.5 7.30 7.50
F 141220C00008000 C 12/20/14 8.0 6.80 7.05
F 141220C00008500 C 12/20/14 8.5 6.30 6.55
F 141220C00009000 C 12/20/14 9.0 5.80 6.05
F 141220C00009500 C 12/20/14 9.5 5.30 5.50
F 141220C00010000 C 12/20/14 10.0 4.80 5.00
F 141220C00010500 C 12/20/14 10.5 4.30 4.50
F 141220C00011000 C 12/20/14 11.0 3.80 4.00
F 141220C00011500 C 12/20/14 11.5 3.30 3.50
F 141220C00012000 C 12/20/14 12.0 2.91 3.00
F 141220C00012500 C 12/20/14 12.5 2.30 2.53
F 141220C00013000 C 12/20/14 13.0 1.80 2.00
F 141220C00013500 C 12/20/14 13.5 1.30 1.55
F 141220C00014000 C 12/20/14 14.0 0.95 0.99
F 141220C00014500 C 12/20/14 14.5 0.46 0.49
F 141220C00015000 C 12/20/14 15.0 0.02 0.04
F 141220C00015500 C 12/20/14 15.5 0.00 0.01
F 141220C00016000 C 12/20/14 16.0 0.00 0.01
F 141220C00016500 C 12/20/14 16.5 0.00 0.01
F 141220C00017000 C 12/20/14 17.0 0.00 0.01
F 141220C00017500 C 12/20/14 17.5 0.00 0.02
F 141220C00018000 C 12/20/14 18.0 0.00 0.01
F 141220C00018500 C 12/20/14 18.5 0.00 0.02
F 141220C00019000 C 12/20/14 19.0 0.00 0.01
F 141220C00019500 C 12/20/14 19.5 0.00 0.02
F 141220C00020000 C 12/20/14 20.0 0.00 0.02
F 141220C00020500 C 12/20/14 20.5 0.00 0.02
F 141220C00021000 C 12/20/14 21.0 0.00 0.02
F 141220C00021500 C 12/20/14 21.5 0.00 0.02
F 141220C00022000 C 12/20/14 22.0 0.00 0.02
F 141220C00022500 C 12/20/14 22.5 0.00 0.02
F 141220C00023000 C 12/20/14 23.0 0.00 0.02
F 141220C00023500 C 12/20/14 23.5 0.00 0.02
F 141220C00024000 C 12/20/14 24.0 0.00 0.02
F 141220C00024500 C 12/20/14 24.5 0.00 0.02
F 141220C00025000 C 12/20/14 25.0 0.00 0.02
F 141220C00025500 C 12/20/14 25.5 0.00 0.02
F 141220P00006500 P 12/20/14 6.5 0.00 0.02
F 141220P00007000 P 12/20/14 7.0 0.00 0.02
F 141220P00007500 P 12/20/14 7.5 0.00 0.02
F 141220P00008000 P 12/20/14 8.0 0.00 0.02
F 141220P00008500 P 12/20/14 8.5 0.00 0.02
F 141220P00009000 P 12/20/14 9.0 0.00 0.02
F 141220P00009500 P 12/20/14 9.5 0.00 0.02
F 141220P00010000 P 12/20/14 10.0 0.00 0.02
F 141220P00010500 P 12/20/14 10.5 0.00 0.02
F 141220P00011000 P 12/20/14 11.0 0.00 0.01
F 141220P00011500 P 12/20/14 11.5 0.00 0.02
F 141220P00012000 P 12/20/14 12.0 0.00 0.02
F 141220P00012500 P 12/20/14 12.5 0.00 0.02
F 141220P00013000 P 12/20/14 13.0 0.00 0.02
F 141220P00013500 P 12/20/14 13.5 0.00 0.02
F 141220P00014000 P 12/20/14 14.0 0.00 0.01
F 141220P00014500 P 12/20/14 14.5 0.00 0.01
F 141220P00015000 P 12/20/14 15.0 0.05 0.06
F 141220P00015500 P 12/20/14 15.5 0.51 0.63
F 141220P00016000 P 12/20/14 16.0 1.00 1.07
F 141220P00016500 P 12/20/14 16.5 1.47 1.69
F 141220P00017000 P 12/20/14 17.0 1.99 2.09
F 141220P00017500 P 12/20/14 17.5 2.48 2.70
F 141220P00018000 P 12/20/14 18.0 3.00 3.10
F 141220P00018500 P 12/20/14 18.5 3.50 3.70
F 141220P00019000 P 12/20/14 19.0 4.00 4.10
F 141220P00019500 P 12/20/14 19.5 4.50 4.60
F 141220P00020000 P 12/20/14 20.0 5.00 5.20
F 141220P00020500 P 12/20/14 20.5 5.45 5.70
F 141220P00021000 P 12/20/14 21.0 6.00 6.20
F 141220P00021500 P 12/20/14 21.5 6.45 6.70
F 141220P00022000 P 12/20/14 22.0 6.95 7.20
F 141220P00022500 P 12/20/14 22.5 7.45 7.70
F 141220P00023000 P 12/20/14 23.0 7.95 8.20
F 141220P00023500 P 12/20/14 23.5 8.45 8.70
F 141220P00024000 P 12/20/14 24.0 8.95 9.20
F 141220P00024500 P 12/20/14 24.5 9.45 9.70
F 141220P00025000 P 12/20/14 25.0 9.95 10.25
F 141220P00025500 P 12/20/14 25.5 10.45 10.75
F 141226C00006500 C 12/26/14 6.5 8.25 8.55
F 141226C00007000 C 12/26/14 7.0 7.75 8.05
F 141226C00007500 C 12/26/14 7.5 7.30 7.55
F 141226C00008000 C 12/26/14 8.0 6.80 7.05
F 141226C00008500 C 12/26/14 8.5 6.30 6.55
F 141226C00009000 C 12/26/14 9.0 5.80 6.05
F 141226C00009500 C 12/26/14 9.5 5.30 5.55
F 141226C00010000 C 12/26/14 10.0 4.80 5.05
F 141226C00010500 C 12/26/14 10.5 4.30 4.55
F 141226C00011000 C 12/26/14 11.0 3.80 4.05
F 141226C00011500 C 12/26/14 11.5 3.30 3.55
F 141226C00012000 C 12/26/14 12.0 2.78 3.05
F 141226C00012500 C 12/26/14 12.5 2.25 2.57
F 141226C00013000 C 12/26/14 13.0 1.85 2.07
F 141226C00013500 C 12/26/14 13.5 1.23 1.57
F 141226C00014000 C 12/26/14 14.0 0.92 1.01
F 141226C00014500 C 12/26/14 14.5 0.49 0.53
F 141226C00015000 C 12/26/14 15.0 0.15 0.16
F 141226C00015500 C 12/26/14 15.5 0.02 0.03
F 141226C00016000 C 12/26/14 16.0 0.00 0.02
F 141226C00016500 C 12/26/14 16.5 0.00 0.01
F 141226C00017000 C 12/26/14 17.0 0.00 0.02
F 141226C00017500 C 12/26/14 17.5 0.00 0.03
F 141226C00018000 C 12/26/14 18.0 0.00 0.03
F 141226C00018500 C 12/26/14 18.5 0.00 0.02
F 141226C00019000 C 12/26/14 19.0 0.00 0.02
F 141226C00019500 C 12/26/14 19.5 0.00 0.02
F 141226C00020000 C 12/26/14 20.0 0.00 0.02
F 141226C00020500 C 12/26/14 20.5 0.00 0.02
F 141226C00021000 C 12/26/14 21.0 0.00 0.02
F 141226C00021500 C 12/26/14 21.5 0.00 0.02
F 141226C00022000 C 12/26/14 22.0 0.00 0.02
F 141226C00022500 C 12/26/14 22.5 0.00 0.02
F 141226C00023000 C 12/26/14 23.0 0.00 0.02
F 141226C00023500 C 12/26/14 23.5 0.00 0.02
F 141226C00024000 C 12/26/14 24.0 0.00 0.02
F 141226C00024500 C 12/26/14 24.5 0.00 0.02
F 141226C00025000 C 12/26/14 25.0 0.00 0.02
F 141226C00025500 C 12/26/14 25.5 0.00 0.02
F 141226P00006500 P 12/26/14 6.5 0.00 0.02
F 141226P00007000 P 12/26/14 7.0 0.00 0.02
F 141226P00007500 P 12/26/14 7.5 0.00 0.02
F 141226P00008000 P 12/26/14 8.0 0.00 0.02
F 141226P00008500 P 12/26/14 8.5 0.00 0.02
F 141226P00009000 P 12/26/14 9.0 0.00 0.02
F 141226P00009500 P 12/26/14 9.5 0.00 0.02
F 141226P00010000 P 12/26/14 10.0 0.00 0.02
F 141226P00010500 P 12/26/14 10.5 0.00 0.02
F 141226P00011000 P 12/26/14 11.0 0.00 0.02
F 141226P00011500 P 12/26/14 11.5 0.00 0.02
F 141226P00012000 P 12/26/14 12.0 0.00 0.02
F 141226P00012500 P 12/26/14 12.5 0.00 0.01
F 141226P00013000 P 12/26/14 13.0 0.00 0.03
F 141226P00013500 P 12/26/14 13.5 0.00 0.02
F 141226P00014000 P 12/26/14 14.0 0.01 0.02
F 141226P00014500 P 12/26/14 14.5 0.04 0.05
F 141226P00015000 P 12/26/14 15.0 0.17 0.19
F 141226P00015500 P 12/26/14 15.5 0.51 0.71
F 141226P00016000 P 12/26/14 16.0 0.95 1.23
F 141226P00016500 P 12/26/14 16.5 1.44 1.79
F 141226P00017000 P 12/26/14 17.0 1.90 2.26
F 141226P00017500 P 12/26/14 17.5 2.43 2.74
F 141226P00018000 P 12/26/14 18.0 2.92 3.20
F 141226P00018500 P 12/26/14 18.5 3.50 3.70
F 141226P00019000 P 12/26/14 19.0 4.00 4.20
F 141226P00019500 P 12/26/14 19.5 4.50 4.70
F 141226P00020000 P 12/26/14 20.0 5.00 5.20
F 141226P00020500 P 12/26/14 20.5 5.50 5.70
F 141226P00021000 P 12/26/14 21.0 6.00 6.20
F 141226P00021500 P 12/26/14 21.5 6.50 6.70
F 141226P00022000 P 12/26/14 22.0 7.00 7.20
F 141226P00022500 P 12/26/14 22.5 7.50 7.70
F 141226P00023000 P 12/26/14 23.0 8.00 8.20
F 141226P00023500 P 12/26/14 23.5 8.50 8.70
F 141226P00024000 P 12/26/14 24.0 8.95 9.20
F 141226P00024500 P 12/26/14 24.5 9.45 9.70
F 141226P00025000 P 12/26/14 25.0 9.95 10.25
F 141226P00025500 P 12/26/14 25.5 10.45 10.75
F 150102C00007000 C 01/02/15 7.0 7.80 8.10
F 150102C00007500 C 01/02/15 7.5 7.30 7.60
F 150102C00008000 C 01/02/15 8.0 6.80 7.05
F 150102C00008500 C 01/02/15 8.5 6.30 6.60
F 150102C00009000 C 01/02/15 9.0 5.80 6.10
F 150102C00009500 C 01/02/15 9.5 5.30 5.55
F 150102C00010000 C 01/02/15 10.0 4.80 5.05
F 150102C00010500 C 01/02/15 10.5 4.30 4.60
F 150102C00011000 C 01/02/15 11.0 3.80 4.05
F 150102C00011500 C 01/02/15 11.5 3.25 3.60
F 150102C00012000 C 01/02/15 12.0 2.73 3.10
F 150102C00012500 C 01/02/15 12.5 2.23 2.59
F 150102C00013000 C 01/02/15 13.0 1.82 2.09
F 150102C00013500 C 01/02/15 13.5 1.33 1.61
F 150102C00014000 C 01/02/15 14.0 0.85 1.05
F 150102C00014500 C 01/02/15 14.5 0.52 0.61
F 150102C00015000 C 01/02/15 15.0 0.24 0.26
F 150102C00015500 C 01/02/15 15.5 0.08 0.09
F 150102C00016000 C 01/02/15 16.0 0.01 0.04
F 150102C00016500 C 01/02/15 16.5 0.01 0.04
F 150102C00017000 C 01/02/15 17.0 0.00 0.04
F 150102C00017500 C 01/02/15 17.5 0.00 0.03
F 150102C00018000 C 01/02/15 18.0 0.00 0.03
F 150102C00018500 C 01/02/15 18.5 0.00 0.04
F 150102C00019000 C 01/02/15 19.0 0.00 0.04
F 150102C00019500 C 01/02/15 19.5 0.00 0.03
F 150102C00020000 C 01/02/15 20.0 0.00 0.03
F 150102C00020500 C 01/02/15 20.5 0.00 0.02
F 150102C00021000 C 01/02/15 21.0 0.00 0.02
F 150102C00021500 C 01/02/15 21.5 0.00 0.02
F 150102C00022000 C 01/02/15 22.0 0.00 0.02
F 150102C00022500 C 01/02/15 22.5 0.00 0.02
F 150102C00023000 C 01/02/15 23.0 0.00 0.02
F 150102C00023500 C 01/02/15 23.5 0.00 0.02
F 150102C00024000 C 01/02/15 24.0 0.00 0.02
F 150102C00024500 C 01/02/15 24.5 0.00 0.02
F 150102C00025000 C 01/02/15 25.0 0.00 0.02
F 150102C00025500 C 01/02/15 25.5 0.00 0.02
F 150102P00007000 P 01/02/15 7.0 0.00 0.02
F 150102P00007500 P 01/02/15 7.5 0.00 0.02
F 150102P00008000 P 01/02/15 8.0 0.00 0.02
F 150102P00008500 P 01/02/15 8.5 0.00 0.02
F 150102P00009000 P 01/02/15 9.0 0.00 0.02
F 150102P00009500 P 01/02/15 9.5 0.00 0.02
F 150102P00010000 P 01/02/15 10.0 0.00 0.02
F 150102P00010500 P 01/02/15 10.5 0.00 0.02
F 150102P00011000 P 01/02/15 11.0 0.00 0.02
F 150102P00011500 P 01/02/15 11.5 0.00 0.02
F 150102P00012000 P 01/02/15 12.0 0.00 0.04
F 150102P00012500 P 01/02/15 12.5 0.00 0.02
F 150102P00013000 P 01/02/15 13.0 0.00 0.04
F 150102P00013500 P 01/02/15 13.5 0.01 0.05
F 150102P00014000 P 01/02/15 14.0 0.03 0.06
F 150102P00014500 P 01/02/15 14.5 0.09 0.12
F 150102P00015000 P 01/02/15 15.0 0.26 0.29
F 150102P00015500 P 01/02/15 15.5 0.58 0.83
F 150102P00016000 P 01/02/15 16.0 0.94 1.23
F 150102P00016500 P 01/02/15 16.5 1.41 1.78
F 150102P00017000 P 01/02/15 17.0 1.93 2.27
F 150102P00017500 P 01/02/15 17.5 2.43 2.77
F 150102P00018000 P 01/02/15 18.0 2.92 3.25
F 150102P00018500 P 01/02/15 18.5 3.40 3.75
F 150102P00019000 P 01/02/15 19.0 3.95 4.25
F 150102P00019500 P 01/02/15 19.5 4.45 4.75
F 150102P00020000 P 01/02/15 20.0 4.95 5.25
F 150102P00020500 P 01/02/15 20.5 5.45 5.70
F 150102P00021000 P 01/02/15 21.0 5.95 6.20
F 150102P00021500 P 01/02/15 21.5 6.45 6.70
F 150102P00022000 P 01/02/15 22.0 6.95 7.20
F 150102P00022500 P 01/02/15 22.5 7.45 7.70
F 150102P00023000 P 01/02/15 23.0 7.95 8.20
F 150102P00023500 P 01/02/15 23.5 8.45 8.70
F 150102P00024000 P 01/02/15 24.0 8.95 9.20
F 150102P00024500 P 01/02/15 24.5 9.45 9.70
F 150102P00025000 P 01/02/15 25.0 9.95 10.25
F 150102P00025500 P 01/02/15 25.5 10.45 10.75
F 150109C00007000 C 01/09/15 7.0 7.80 8.05
F 150109C00008000 C 01/09/15 8.0 6.80 7.05
F 150109C00008500 C 01/09/15 8.5 6.30 6.60
F 150109C00009000 C 01/09/15 9.0 5.80 6.10
F 150109C00009500 C 01/09/15 9.5 5.30 5.60
F 150109C00010000 C 01/09/15 10.0 4.75 5.10
F 150109C00010500 C 01/09/15 10.5 4.25 4.60
F 150109C00011000 C 01/09/15 11.0 3.75 4.10
F 150109C00011500 C 01/09/15 11.5 3.25 3.60
F 150109C00012000 C 01/09/15 12.0 2.75 3.10
F 150109C00012500 C 01/09/15 12.5 2.27 2.62
F 150109C00013000 C 01/09/15 13.0 1.85 2.13
F 150109C00013500 C 01/09/15 13.5 1.29 1.64
F 150109C00014000 C 01/09/15 14.0 1.04 1.10
F 150109C00014500 C 01/09/15 14.5 0.64 0.69
F 150109C00015000 C 01/09/15 15.0 0.34 0.37
F 150109C00015500 C 01/09/15 15.5 0.16 0.17
F 150109C00016000 C 01/09/15 16.0 0.05 0.10
F 150109C00016500 C 01/09/15 16.5 0.02 0.06
F 150109C00017000 C 01/09/15 17.0 0.01 0.05
F 150109C00017500 C 01/09/15 17.5 0.00 0.04
F 150109C00018000 C 01/09/15 18.0 0.00 0.04
F 150109C00018500 C 01/09/15 18.5 0.00 0.08
F 150109C00019000 C 01/09/15 19.0 0.00 0.08
F 150109C00019500 C 01/09/15 19.5 0.00 0.06
F 150109C00020000 C 01/09/15 20.0 0.00 0.06
F 150109C00020500 C 01/09/15 20.5 0.00 0.05
F 150109C00021000 C 01/09/15 21.0 0.00 0.03
F 150109C00021500 C 01/09/15 21.5 0.00 0.03
F 150109C00022000 C 01/09/15 22.0 0.00 0.02
F 150109C00022500 C 01/09/15 22.5 0.00 0.02
F 150109C00023000 C 01/09/15 23.0 0.00 0.02
F 150109C00023500 C 01/09/15 23.5 0.00 0.02
F 150109C00024000 C 01/09/15 24.0 0.00 0.02
F 150109C00024500 C 01/09/15 24.5 0.00 0.02
F 150109C00025000 C 01/09/15 25.0 0.00 0.02
F 150109C00025500 C 01/09/15 25.5 0.00 0.02
F 150109P00007000 P 01/09/15 7.0 0.00 0.02
F 150109P00008000 P 01/09/15 8.0 0.00 0.02
F 150109P00008500 P 01/09/15 8.5 0.00 0.02
F 150109P00009000 P 01/09/15 9.0 0.00 0.02
F 150109P00009500 P 01/09/15 9.5 0.00 0.02
F 150109P00010000 P 01/09/15 10.0 0.00 0.02
F 150109P00010500 P 01/09/15 10.5 0.00 0.04
F 150109P00011000 P 01/09/15 11.0 0.00 0.06
F 150109P00011500 P 01/09/15 11.5 0.00 0.09
F 150109P00012000 P 01/09/15 12.0 0.00 0.05
F 150109P00012500 P 01/09/15 12.5 0.01 0.09
F 150109P00013000 P 01/09/15 13.0 0.01 0.10
F 150109P00013500 P 01/09/15 13.5 0.05 0.09
F 150109P00014000 P 01/09/15 14.0 0.09 0.13
F 150109P00014500 P 01/09/15 14.5 0.18 0.22
F 150109P00015000 P 01/09/15 15.0 0.36 0.42
F 150109P00015500 P 01/09/15 15.5 0.67 0.80
F 150109P00016000 P 01/09/15 16.0 1.03 1.26
F 150109P00016500 P 01/09/15 16.5 1.47 1.82
F 150109P00017000 P 01/09/15 17.0 1.96 2.30
F 150109P00017500 P 01/09/15 17.5 2.46 2.79
F 150109P00018000 P 01/09/15 18.0 2.90 3.30
F 150109P00018500 P 01/09/15 18.5 3.40 3.75
F 150109P00019000 P 01/09/15 19.0 3.90 4.25
F 150109P00019500 P 01/09/15 19.5 4.40 4.75
F 150109P00020000 P 01/09/15 20.0 4.90 5.25
F 150109P00020500 P 01/09/15 20.5 5.45 5.75
F 150109P00021000 P 01/09/15 21.0 5.95 6.25
F 150109P00021500 P 01/09/15 21.5 6.45 6.75
F 150109P00022000 P 01/09/15 22.0 6.95 7.20
F 150109P00022500 P 01/09/15 22.5 7.45 7.75
F 150109P00023000 P 01/09/15 23.0 7.95 8.20
F 150109P00023500 P 01/09/15 23.5 8.45 8.70
F 150109P00024000 P 01/09/15 24.0 8.95 9.20
F 150109P00024500 P 01/09/15 24.5 9.45 9.70
F 150109P00025000 P 01/09/15 25.0 9.95 10.25
F 150109P00025500 P 01/09/15 25.5 10.45 10.75
F 150117C00003000 C 01/17/15 3.0 11.75 12.10
F 150117C00004000 C 01/17/15 4.0 10.75 11.10
F 150117C00005000 C 01/17/15 5.0 9.80 10.10
F 150117C00008000 C 01/17/15 8.0 6.80 7.05
F 150117C00009000 C 01/17/15 9.0 5.80 6.10
F 150117C00010000 C 01/17/15 10.0 4.80 5.10
F 150117C00011000 C 01/17/15 11.0 3.70 4.10
F 150117C00012000 C 01/17/15 12.0 2.97 3.05
F 150117C00013000 C 01/17/15 13.0 1.87 2.11
F 150117C00014000 C 01/17/15 14.0 1.09 1.15
F 150117C00015000 C 01/17/15 15.0 0.42 0.43
F 150117C00016000 C 01/17/15 16.0 0.12 0.13
F 150117C00017000 C 01/17/15 17.0 0.04 0.05
F 150117C00018000 C 01/17/15 18.0 0.02 0.03
F 150117C00019000 C 01/17/15 19.0 0.01 0.03
F 150117C00020000 C 01/17/15 20.0 0.00 0.01
F 150117C00021000 C 01/17/15 21.0 0.00 0.02
F 150117C00022000 C 01/17/15 22.0 0.00 0.01
F 150117C00023000 C 01/17/15 23.0 0.00 0.01
F 150117C00024000 C 01/17/15 24.0 0.00 0.01
F 150117C00025000 C 01/17/15 25.0 0.00 0.01
F 150117C00026000 C 01/17/15 26.0 0.00 0.01
F 150117C00027000 C 01/17/15 27.0 0.00 0.01
F 150117C00028000 C 01/17/15 28.0 0.00 0.01
F 150117C00029000 C 01/17/15 29.0 0.00 0.01
F 150117C00030000 C 01/17/15 30.0 0.00 0.01
F 150117P00003000 P 01/17/15 3.0 0.00 0.01
F 150117P00004000 P 01/17/15 4.0 0.00 0.01
F 150117P00005000 P 01/17/15 5.0 0.00 0.01
F 150117P00008000 P 01/17/15 8.0 0.00 0.01
F 150117P00009000 P 01/17/15 9.0 0.00 0.02
F 150117P00010000 P 01/17/15 10.0 0.00 0.02
F 150117P00011000 P 01/17/15 11.0 0.01 0.03
F 150117P00012000 P 01/17/15 12.0 0.03 0.05
F 150117P00013000 P 01/17/15 13.0 0.05 0.07
F 150117P00014000 P 01/17/15 14.0 0.14 0.15
F 150117P00015000 P 01/17/15 15.0 0.44 0.46
F 150117P00016000 P 01/17/15 16.0 1.13 1.19
F 150117P00017000 P 01/17/15 17.0 2.04 2.25
F 150117P00018000 P 01/17/15 18.0 2.94 3.20
F 150117P00019000 P 01/17/15 19.0 3.95 4.30
F 150117P00020000 P 01/17/15 20.0 4.95 5.25
F 150117P00021000 P 01/17/15 21.0 5.95 6.25
F 150117P00022000 P 01/17/15 22.0 6.95 7.25
F 150117P00023000 P 01/17/15 23.0 8.00 8.20
F 150117P00024000 P 01/17/15 24.0 9.00 9.20
F 150117P00025000 P 01/17/15 25.0 9.95 10.20
F 150117P00026000 P 01/17/15 26.0 10.95 11.20
F 150117P00027000 P 01/17/15 27.0 11.95 12.20
F 150117P00028000 P 01/17/15 28.0 12.95 13.20
F 150117P00029000 P 01/17/15 29.0 13.95 14.20
F 150117P00030000 P 01/17/15 30.0 14.95 15.25
F 150123C00007000 C 01/23/15 7.0 7.75 8.10
F 150123C00008000 C 01/23/15 8.0 6.75 7.10
F 150123C00008500 C 01/23/15 8.5 6.25 6.60
F 150123C00009000 C 01/23/15 9.0 5.75 6.10
F 150123C00009500 C 01/23/15 9.5 5.25 5.60
F 150123C00010000 C 01/23/15 10.0 4.75 5.15
F 150123C00010500 C 01/23/15 10.5 4.25 4.65
F 150123C00011000 C 01/23/15 11.0 3.70 4.15
F 150123C00011500 C 01/23/15 11.5 3.20 3.60
F 150123C00012000 C 01/23/15 12.0 2.65 3.10
F 150123C00012500 C 01/23/15 12.5 2.18 2.61
F 150123C00013000 C 01/23/15 13.0 1.86 2.14
F 150123C00013500 C 01/23/15 13.5 1.33 1.70
F 150123C00014000 C 01/23/15 14.0 1.01 1.24
F 150123C00014500 C 01/23/15 14.5 0.68 0.81
F 150123C00015000 C 01/23/15 15.0 0.44 0.50
F 150123C00015500 C 01/23/15 15.5 0.25 0.30
F 150123C00016000 C 01/23/15 16.0 0.15 0.16
F 150123C00016500 C 01/23/15 16.5 0.06 0.11
F 150123C00017000 C 01/23/15 17.0 0.02 0.10
F 150123C00017500 C 01/23/15 17.5 0.01 0.06
F 150123C00018000 C 01/23/15 18.0 0.01 0.05
F 150123C00018500 C 01/23/15 18.5 0.00 0.05
F 150123C00019000 C 01/23/15 19.0 0.00 0.04
F 150123C00019500 C 01/23/15 19.5 0.00 0.04
F 150123C00020000 C 01/23/15 20.0 0.00 0.04
F 150123C00020500 C 01/23/15 20.5 0.00 0.04
F 150123C00021000 C 01/23/15 21.0 0.00 0.04
F 150123C00021500 C 01/23/15 21.5 0.00 0.04
F 150123C00022000 C 01/23/15 22.0 0.00 0.02
F 150123C00022500 C 01/23/15 22.5 0.00 0.02
F 150123C00023000 C 01/23/15 23.0 0.00 0.02
F 150123C00023500 C 01/23/15 23.5 0.00 0.02
F 150123C00024000 C 01/23/15 24.0 0.00 0.02
F 150123C00024500 C 01/23/15 24.5 0.00 0.02
F 150123C00025000 C 01/23/15 25.0 0.00 0.02
F 150123P00007000 P 01/23/15 7.0 0.00 0.02
F 150123P00008000 P 01/23/15 8.0 0.00 0.02
F 150123P00008500 P 01/23/15 8.5 0.00 0.02
F 150123P00009000 P 01/23/15 9.0 0.00 0.02
F 150123P00009500 P 01/23/15 9.5 0.00 0.02
F 150123P00010000 P 01/23/15 10.0 0.00 0.04
F 150123P00010500 P 01/23/15 10.5 0.00 0.05
F 150123P00011000 P 01/23/15 11.0 0.01 0.05
F 150123P00011500 P 01/23/15 11.5 0.01 0.05
F 150123P00012000 P 01/23/15 12.0 0.02 0.06
F 150123P00012500 P 01/23/15 12.5 0.03 0.07
F 150123P00013000 P 01/23/15 13.0 0.04 0.14
F 150123P00013500 P 01/23/15 13.5 0.08 0.17
F 150123P00014000 P 01/23/15 14.0 0.16 0.21
F 150123P00014500 P 01/23/15 14.5 0.29 0.34
F 150123P00015000 P 01/23/15 15.0 0.50 0.56
F 150123P00015500 P 01/23/15 15.5 0.79 0.91
F 150123P00016000 P 01/23/15 16.0 1.08 1.49
F 150123P00016500 P 01/23/15 16.5 1.49 1.89
F 150123P00017000 P 01/23/15 17.0 1.95 2.37
F 150123P00017500 P 01/23/15 17.5 2.43 2.84
F 150123P00018000 P 01/23/15 18.0 2.92 3.30
F 150123P00018500 P 01/23/15 18.5 3.40 3.80
F 150123P00019000 P 01/23/15 19.0 3.90 4.30
F 150123P00019500 P 01/23/15 19.5 4.40 4.75
F 150123P00020000 P 01/23/15 20.0 4.90 5.25
F 150123P00020500 P 01/23/15 20.5 5.40 5.75
F 150123P00021000 P 01/23/15 21.0 5.90 6.25
F 150123P00021500 P 01/23/15 21.5 6.40 6.75
F 150123P00022000 P 01/23/15 22.0 6.95 7.25
F 150123P00022500 P 01/23/15 22.5 7.40 7.75
F 150123P00023000 P 01/23/15 23.0 7.95 8.25
F 150123P00023500 P 01/23/15 23.5 8.45 8.75
F 150123P00024000 P 01/23/15 24.0 8.95 9.25
F 150123P00024500 P 01/23/15 24.5 9.45 9.70
F 150123P00025000 P 01/23/15 25.0 9.95 10.25
F 150130C00007000 C 01/30/15 7.0 7.75 8.10
F 150130C00008000 C 01/30/15 8.0 6.75 7.10
F 150130C00008500 C 01/30/15 8.5 6.25 6.60
F 150130C00009000 C 01/30/15 9.0 5.75 6.10
F 150130C00009500 C 01/30/15 9.5 5.25 5.65
F 150130C00010000 C 01/30/15 10.0 4.75 5.10
F 150130C00010500 C 01/30/15 10.5 4.20 4.65
F 150130C00011000 C 01/30/15 11.0 3.70 4.10
F 150130C00011500 C 01/30/15 11.5 3.20 3.60
F 150130C00012000 C 01/30/15 12.0 2.65 3.10
F 150130C00012500 C 01/30/15 12.5 2.20 2.62
F 150130C00013000 C 01/30/15 13.0 1.81 2.17
F 150130C00013500 C 01/30/15 13.5 1.37 1.69
F 150130C00014000 C 01/30/15 14.0 1.13 1.23
F 150130C00014500 C 01/30/15 14.5 0.72 0.89
F 150130C00015000 C 01/30/15 15.0 0.52 0.57
F 150130C00015500 C 01/30/15 15.5 0.29 0.35
F 150130C00016000 C 01/30/15 16.0 0.19 0.21
F 150130C00016500 C 01/30/15 16.5 0.08 0.14
F 150130C00017000 C 01/30/15 17.0 0.03 0.11
F 150130C00017500 C 01/30/15 17.5 0.02 0.06
F 150130C00018000 C 01/30/15 18.0 0.02 0.06
F 150130C00018500 C 01/30/15 18.5 0.01 0.05
F 150130C00019000 C 01/30/15 19.0 0.00 0.05
F 150130C00019500 C 01/30/15 19.5 0.00 0.04
F 150130C00020000 C 01/30/15 20.0 0.00 0.04
F 150130C00020500 C 01/30/15 20.5 0.00 0.04
F 150130C00021000 C 01/30/15 21.0 0.00 0.04
F 150130C00021500 C 01/30/15 21.5 0.00 0.04
F 150130C00022000 C 01/30/15 22.0 0.00 0.04
F 150130C00022500 C 01/30/15 22.5 0.00 0.04
F 150130C00023000 C 01/30/15 23.0 0.00 0.02
F 150130C00023500 C 01/30/15 23.5 0.00 0.03
F 150130C00024000 C 01/30/15 24.0 0.00 0.02
F 150130C00024500 C 01/30/15 24.5 0.00 0.02
F 150130P00007000 P 01/30/15 7.0 0.00 0.02
F 150130P00008000 P 01/30/15 8.0 0.00 0.02
F 150130P00008500 P 01/30/15 8.5 0.00 0.02
F 150130P00009000 P 01/30/15 9.0 0.00 0.02
F 150130P00009500 P 01/30/15 9.5 0.00 0.05
F 150130P00010000 P 01/30/15 10.0 0.00 0.05
F 150130P00010500 P 01/30/15 10.5 0.01 0.05
F 150130P00011000 P 01/30/15 11.0 0.01 0.05
F 150130P00011500 P 01/30/15 11.5 0.02 0.06
F 150130P00012000 P 01/30/15 12.0 0.03 0.08
F 150130P00012500 P 01/30/15 12.5 0.05 0.11
F 150130P00013000 P 01/30/15 13.0 0.08 0.18
F 150130P00013500 P 01/30/15 13.5 0.14 0.29
F 150130P00014000 P 01/30/15 14.0 0.24 0.35
F 150130P00014500 P 01/30/15 14.5 0.38 0.50
F 150130P00015000 P 01/30/15 15.0 0.63 0.67
F 150130P00015500 P 01/30/15 15.5 0.91 1.11
F 150130P00016000 P 01/30/15 16.0 1.24 1.42
F 150130P00016500 P 01/30/15 16.5 1.64 2.03
F 150130P00017000 P 01/30/15 17.0 2.11 2.55
F 150130P00017500 P 01/30/15 17.5 2.57 3.00
F 150130P00018000 P 01/30/15 18.0 3.05 3.50
F 150130P00018500 P 01/30/15 18.5 3.50 4.00
F 150130P00019000 P 01/30/15 19.0 4.00 4.45
F 150130P00019500 P 01/30/15 19.5 4.50 4.95
F 150130P00020000 P 01/30/15 20.0 5.05 5.45
F 150130P00020500 P 01/30/15 20.5 5.55 5.95
F 150130P00021000 P 01/30/15 21.0 6.00 6.45
F 150130P00021500 P 01/30/15 21.5 6.50 6.95
F 150130P00022000 P 01/30/15 22.0 7.00 7.40
F 150130P00022500 P 01/30/15 22.5 7.50 7.95
F 150130P00023000 P 01/30/15 23.0 7.95 8.45
F 150130P00023500 P 01/30/15 23.5 8.45 8.95
F 150130P00024000 P 01/30/15 24.0 8.95 9.40
F 150130P00024500 P 01/30/15 24.5 9.50 9.90
F 150220C00006000 C 02/20/15 6.0 8.80 9.05
F 150220C00007000 C 02/20/15 7.0 7.80 8.05
F 150220C00008000 C 02/20/15 8.0 6.80 7.10
F 150220C00009000 C 02/20/15 9.0 5.75 6.10
F 150220C00010000 C 02/20/15 10.0 4.75 5.10
F 150220C00011000 C 02/20/15 11.0 3.70 4.10
F 150220C00012000 C 02/20/15 12.0 2.85 3.10
F 150220C00013000 C 02/20/15 13.0 1.93 2.14
F 150220C00014000 C 02/20/15 14.0 1.22 1.27
F 150220C00015000 C 02/20/15 15.0 0.61 0.62
F 150220C00016000 C 02/20/15 16.0 0.26 0.27
F 150220C00017000 C 02/20/15 17.0 0.10 0.12
F 150220C00018000 C 02/20/15 18.0 0.04 0.05
F 150220C00019000 C 02/20/15 19.0 0.02 0.04
F 150220C00020000 C 02/20/15 20.0 0.01 0.03
F 150220C00021000 C 02/20/15 21.0 0.01 0.03
F 150220C00022000 C 02/20/15 22.0 0.00 0.02
F 150220P00006000 P 02/20/15 6.0 0.00 0.01
F 150220P00007000 P 02/20/15 7.0 0.00 0.01
F 150220P00008000 P 02/20/15 8.0 0.00 0.01
F 150220P00009000 P 02/20/15 9.0 0.00 0.02
F 150220P00010000 P 02/20/15 10.0 0.01 0.03
F 150220P00011000 P 02/20/15 11.0 0.03 0.05
F 150220P00012000 P 02/20/15 12.0 0.06 0.08
F 150220P00013000 P 02/20/15 13.0 0.15 0.16
F 150220P00014000 P 02/20/15 14.0 0.33 0.35
F 150220P00015000 P 02/20/15 15.0 0.72 0.74
F 150220P00016000 P 02/20/15 16.0 1.38 1.40
F 150220P00017000 P 02/20/15 17.0 2.17 2.48
F 150220P00018000 P 02/20/15 18.0 3.10 3.45
F 150220P00019000 P 02/20/15 19.0 4.05 4.45
F 150220P00020000 P 02/20/15 20.0 5.05 5.45
F 150220P00021000 P 02/20/15 21.0 6.05 6.45
F 150220P00022000 P 02/20/15 22.0 7.05 7.45
F 150320C00007000 C 03/20/15 7.0 7.80 8.10
F 150320C00008000 C 03/20/15 8.0 6.80 7.05
F 150320C00009000 C 03/20/15 9.0 5.75 6.10
F 150320C00010000 C 03/20/15 10.0 4.80 5.10
F 150320C00011000 C 03/20/15 11.0 3.75 4.10
F 150320C00012000 C 03/20/15 12.0 2.84 3.15
F 150320C00013000 C 03/20/15 13.0 1.97 2.15
F 150320C00014000 C 03/20/15 14.0 1.30 1.34
F 150320C00015000 C 03/20/15 15.0 0.72 0.73
F 150320C00016000 C 03/20/15 16.0 0.34 0.35
F 150320C00017000 C 03/20/15 17.0 0.15 0.16
F 150320C00018000 C 03/20/15 18.0 0.07 0.09
F 150320C00019000 C 03/20/15 19.0 0.04 0.06
F 150320C00020000 C 03/20/15 20.0 0.02 0.04
F 150320C00021000 C 03/20/15 21.0 0.01 0.03
F 150320C00022000 C 03/20/15 22.0 0.01 0.03
F 150320C00023000 C 03/20/15 23.0 0.00 0.03
F 150320C00024000 C 03/20/15 24.0 0.00 0.02
F 150320C00025000 C 03/20/15 25.0 0.00 0.02
F 150320P00007000 P 03/20/15 7.0 0.00 0.02
F 150320P00008000 P 03/20/15 8.0 0.00 0.02
F 150320P00009000 P 03/20/15 9.0 0.01 0.03
F 150320P00010000 P 03/20/15 10.0 0.02 0.04
F 150320P00011000 P 03/20/15 11.0 0.05 0.06
F 150320P00012000 P 03/20/15 12.0 0.10 0.11
F 150320P00013000 P 03/20/15 13.0 0.20 0.21
F 150320P00014000 P 03/20/15 14.0 0.42 0.44
F 150320P00015000 P 03/20/15 15.0 0.83 0.85
F 150320P00016000 P 03/20/15 16.0 1.47 1.48
F 150320P00017000 P 03/20/15 17.0 2.20 2.48
F 150320P00018000 P 03/20/15 18.0 3.15 3.40
F 150320P00019000 P 03/20/15 19.0 4.10 4.45
F 150320P00020000 P 03/20/15 20.0 5.05 5.45
F 150320P00021000 P 03/20/15 21.0 6.05 6.45
F 150320P00022000 P 03/20/15 22.0 7.05 7.40
F 150320P00023000 P 03/20/15 23.0 8.00 8.40
F 150320P00024000 P 03/20/15 24.0 9.00 9.35
F 150320P00025000 P 03/20/15 25.0 10.05 10.40
F 150619C00007000 C 06/19/15 7.0 7.75 8.10
F 150619C00008000 C 06/19/15 8.0 6.75 7.10
F 150619C00009000 C 06/19/15 9.0 5.75 6.10
F 150619C00010000 C 06/19/15 10.0 4.75 5.10
F 150619C00011000 C 06/19/15 11.0 3.75 4.15
F 150619C00012000 C 06/19/15 12.0 3.05 3.20
F 150619C00013000 C 06/19/15 13.0 2.07 2.35
F 150619C00014000 C 06/19/15 14.0 1.53 1.56
F 150619C00015000 C 06/19/15 15.0 0.98 1.01
F 150619C00016000 C 06/19/15 16.0 0.59 0.62
F 150619C00017000 C 06/19/15 17.0 0.34 0.37
F 150619C00018000 C 06/19/15 18.0 0.20 0.22
F 150619C00019000 C 06/19/15 19.0 0.12 0.14
F 150619C00020000 C 06/19/15 20.0 0.07 0.09
F 150619C00021000 C 06/19/15 21.0 0.05 0.07
F 150619C00022000 C 06/19/15 22.0 0.03 0.05
F 150619C00023000 C 06/19/15 23.0 0.02 0.04
F 150619C00024000 C 06/19/15 24.0 0.02 0.04
F 150619C00025000 C 06/19/15 25.0 0.01 0.03
F 150619P00007000 P 06/19/15 7.0 0.01 0.03
F 150619P00008000 P 06/19/15 8.0 0.02 0.04
F 150619P00009000 P 06/19/15 9.0 0.04 0.06
F 150619P00010000 P 06/19/15 10.0 0.07 0.09
F 150619P00011000 P 06/19/15 11.0 0.13 0.14
F 150619P00012000 P 06/19/15 12.0 0.23 0.25
F 150619P00013000 P 06/19/15 13.0 0.41 0.44
F 150619P00014000 P 06/19/15 14.0 0.72 0.75
F 150619P00015000 P 06/19/15 15.0 1.17 1.20
F 150619P00016000 P 06/19/15 16.0 1.79 1.83
F 150619P00017000 P 06/19/15 17.0 2.55 2.58
F 150619P00018000 P 06/19/15 18.0 3.30 3.70
F 150619P00019000 P 06/19/15 19.0 4.25 4.60
F 150619P00020000 P 06/19/15 20.0 5.20 5.70
F 150619P00021000 P 06/19/15 21.0 6.15 6.60
F 150619P00022000 P 06/19/15 22.0 7.15 7.60
F 150619P00023000 P 06/19/15 23.0 8.15 8.55
F 150619P00024000 P 06/19/15 24.0 9.10 9.60
F 150619P00025000 P 06/19/15 25.0 10.05 10.60
F 150918C00008000 C 09/18/15 8.0 6.75 7.10
F 150918C00010000 C 09/18/15 10.0 4.75 5.10
F 150918C00011000 C 09/18/15 11.0 3.75 4.30
F 150918C00012000 C 09/18/15 12.0 2.96 3.30
F 150918C00013000 C 09/18/15 13.0 2.20 2.52
F 150918C00014000 C 09/18/15 14.0 1.73 1.75
F 150918C00015000 C 09/18/15 15.0 1.20 1.23
F 150918C00016000 C 09/18/15 16.0 0.81 0.83
F 150918C00017000 C 09/18/15 17.0 0.53 0.55
F 150918C00018000 C 09/18/15 18.0 0.35 0.37
F 150918C00019000 C 09/18/15 19.0 0.23 0.25
F 150918C00020000 C 09/18/15 20.0 0.15 0.17
F 150918C00022000 C 09/18/15 22.0 0.08 0.09
F 150918P00008000 P 09/18/15 8.0 0.05 0.07
F 150918P00010000 P 09/18/15 10.0 0.14 0.16
F 150918P00011000 P 09/18/15 11.0 0.24 0.25
F 150918P00012000 P 09/18/15 12.0 0.39 0.41
F 150918P00013000 P 09/18/15 13.0 0.63 0.66
F 150918P00014000 P 09/18/15 14.0 0.99 1.02
F 150918P00015000 P 09/18/15 15.0 1.46 1.50
F 150918P00016000 P 09/18/15 16.0 2.08 2.12
F 150918P00017000 P 09/18/15 17.0 2.80 2.85
F 150918P00018000 P 09/18/15 18.0 3.25 4.15
F 150918P00019000 P 09/18/15 19.0 4.45 4.85
F 150918P00020000 P 09/18/15 20.0 5.35 5.75
F 150918P00022000 P 09/18/15 22.0 7.25 7.70
F 160115C00004000 C 01/15/16 4.0 10.80 11.10
F 160115C00005000 C 01/15/16 5.0 9.80 10.10
F 160115C00008000 C 01/15/16 8.0 6.75 7.05
F 160115C00010000 C 01/15/16 10.0 4.85 5.05
F 160115C00013000 C 01/15/16 13.0 2.55 2.60
F 160115C00015000 C 01/15/16 15.0 1.45 1.46
F 160115C00017000 C 01/15/16 17.0 0.76 0.79
F 160115C00020000 C 01/15/16 20.0 0.28 0.30
F 160115C00022000 C 01/15/16 22.0 0.15 0.19
F 160115C00025000 C 01/15/16 25.0 0.08 0.11
F 160115C00027000 C 01/15/16 27.0 0.05 0.08
F 160115C00030000 C 01/15/16 30.0 0.03 0.05
F 160115P00004000 P 01/15/16 4.0 0.00 0.03
F 160115P00005000 P 01/15/16 5.0 0.01 0.04
F 160115P00008000 P 01/15/16 8.0 0.09 0.12
F 160115P00010000 P 01/15/16 10.0 0.25 0.27
F 160115P00013000 P 01/15/16 13.0 0.89 0.93
F 160115P00015000 P 01/15/16 15.0 1.79 1.82
F 160115P00017000 P 01/15/16 17.0 3.10 3.20
F 160115P00020000 P 01/15/16 20.0 5.55 5.80
F 160115P00022000 P 01/15/16 22.0 7.40 7.95
F 160115P00025000 P 01/15/16 25.0 10.30 10.95
F 160115P00027000 P 01/15/16 27.0 12.25 12.90
F 160115P00030000 P 01/15/16 30.0 15.00 15.90
F 170120C00002000 C 01/20/17 2.0 12.70 13.20
F 170120C00003000 C 01/20/17 3.0 11.65 12.20
F 170120C00004000 C 01/20/17 4.0 10.65 11.20
F 170120C00005000 C 01/20/17 5.0 9.65 10.15
F 170120C00008000 C 01/20/17 8.0 6.70 7.25
F 170120C00010000 C 01/20/17 10.0 5.00 5.45
F 170120C00013000 C 01/20/17 13.0 3.00 3.30
F 170120C00015000 C 01/20/17 15.0 2.00 2.15
F 170120C00017000 C 01/20/17 17.0 1.25 1.60
F 170120C00020000 C 01/20/17 20.0 0.75 0.93
F 170120C00022000 C 01/20/17 22.0 0.40 0.58
F 170120C00025000 C 01/20/17 25.0 0.33 0.36
F 170120C00030000 C 01/20/17 30.0 0.15 0.30
F 170120P00002000 P 01/20/17 2.0 0.00 0.07
F 170120P00003000 P 01/20/17 3.0 0.00 0.16
F 170120P00004000 P 01/20/17 4.0 0.00 0.26
F 170120P00005000 P 01/20/17 5.0 0.01 0.35
F 170120P00008000 P 01/20/17 8.0 0.31 0.40
F 170120P00010000 P 01/20/17 10.0 0.54 0.75
F 170120P00013000 P 01/20/17 13.0 1.48 1.80
F 170120P00015000 P 01/20/17 15.0 2.50 2.75
F 170120P00017000 P 01/20/17 17.0 3.65 4.25
F 170120P00020000 P 01/20/17 20.0 5.95 6.65
F 170120P00022000 P 01/20/17 22.0 7.65 8.40
F 170120P00025000 P 01/20/17 25.0 10.40 11.20
F 170120P00030000 P 01/20/17 30.0 15.20 16.25

OPRA data is delayed 15 minutes.