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 (2017-02-17)Premium Content

Ford Motor Company (F)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 170224C00008000 C 02/24/17 8.0 4.35 4.75
F 170224C00008500 C 02/24/17 8.5 3.85 4.20
F 170224C00009000 C 02/24/17 9.0 3.35 3.65
F 170224C00009500 C 02/24/17 9.5 2.87 3.10
F 170224C00010000 C 02/24/17 10.0 2.53 2.59
F 170224C00010500 C 02/24/17 10.5 1.89 2.09
F 170224C00011000 C 02/24/17 11.0 1.43 1.62
F 170224C00011500 C 02/24/17 11.5 1.05 1.09
F 170224C00012000 C 02/24/17 12.0 0.57 0.60
F 170224C00012500 C 02/24/17 12.5 0.14 0.15
F 170224C00013000 C 02/24/17 13.0 0.00 0.02
F 170224C00013500 C 02/24/17 13.5 0.00 0.01
F 170224C00014000 C 02/24/17 14.0 0.00 0.01
F 170224C00014500 C 02/24/17 14.5 0.00 0.03
F 170224C00015000 C 02/24/17 15.0 0.00 0.02
F 170224C00015500 C 02/24/17 15.5 0.00 0.02
F 170224C00016000 C 02/24/17 16.0 0.00 0.02
F 170224C00016500 C 02/24/17 16.5 0.00 0.04
F 170224C00017000 C 02/24/17 17.0 0.00 0.03
F 170224C00017500 C 02/24/17 17.5 0.00 0.03
F 170224C00018000 C 02/24/17 18.0 0.00 0.04
F 170224C00018500 C 02/24/17 18.5 0.00 0.04
F 170224C00019000 C 02/24/17 19.0 0.00 0.03
F 170224C00019500 C 02/24/17 19.5 0.00 0.02
F 170224C00020000 C 02/24/17 20.0 0.00 0.03
F 170224C00020500 C 02/24/17 20.5 0.00 0.02
F 170224C00021000 C 02/24/17 21.0 0.00 0.03
F 170224C00021500 C 02/24/17 21.5 0.00 0.03
F 170224C00022000 C 02/24/17 22.0 0.00 0.02
F 170224C00022500 C 02/24/17 22.5 0.00 0.03
F 170224C00023000 C 02/24/17 23.0 0.00 0.02
F 170224C00023500 C 02/24/17 23.5 0.00 0.04
F 170224C00024000 C 02/24/17 24.0 0.00 0.04
F 170224C00024500 C 02/24/17 24.5 0.00 0.04
F 170224P00008000 P 02/24/17 8.0 0.00 0.03
F 170224P00008500 P 02/24/17 8.5 0.00 0.02
F 170224P00009000 P 02/24/17 9.0 0.00 0.02
F 170224P00009500 P 02/24/17 9.5 0.00 0.03
F 170224P00010000 P 02/24/17 10.0 0.00 0.01
F 170224P00010500 P 02/24/17 10.5 0.00 0.01
F 170224P00011000 P 02/24/17 11.0 0.00 0.01
F 170224P00011500 P 02/24/17 11.5 0.00 0.01
F 170224P00012000 P 02/24/17 12.0 0.01 0.02
F 170224P00012500 P 02/24/17 12.5 0.07 0.08
F 170224P00013000 P 02/24/17 13.0 0.41 0.47
F 170224P00013500 P 02/24/17 13.5 0.90 0.94
F 170224P00014000 P 02/24/17 14.0 1.39 1.59
F 170224P00014500 P 02/24/17 14.5 1.89 2.12
F 170224P00015000 P 02/24/17 15.0 2.40 2.63
F 170224P00015500 P 02/24/17 15.5 2.89 3.20
F 170224P00016000 P 02/24/17 16.0 3.35 3.60
F 170224P00016500 P 02/24/17 16.5 3.85 4.20
F 170224P00017000 P 02/24/17 17.0 4.40 4.70
F 170224P00017500 P 02/24/17 17.5 4.65 5.15
F 170224P00018000 P 02/24/17 18.0 5.35 5.65
F 170224P00018500 P 02/24/17 18.5 5.70 6.25
F 170224P00019000 P 02/24/17 19.0 6.35 6.65
F 170224P00019500 P 02/24/17 19.5 6.80 7.25
F 170224P00020000 P 02/24/17 20.0 7.25 7.65
F 170224P00020500 P 02/24/17 20.5 7.75 8.20
F 170224P00021000 P 02/24/17 21.0 8.25 8.65
F 170224P00021500 P 02/24/17 21.5 7.85 9.20
F 170224P00022000 P 02/24/17 22.0 9.25 9.70
F 170224P00022500 P 02/24/17 22.5 9.45 10.25
F 170224P00023000 P 02/24/17 23.0 10.30 10.65
F 170224P00023500 P 02/24/17 23.5 10.75 11.20
F 170224P00024000 P 02/24/17 24.0 11.00 11.75
F 170224P00024500 P 02/24/17 24.5 11.80 12.20
F 170303C00005500 C 03/03/17 5.5 6.75 7.15
F 170303C00006000 C 03/03/17 6.0 6.30 6.65
F 170303C00006500 C 03/03/17 6.5 4.80 6.30
F 170303C00007000 C 03/03/17 7.0 5.30 5.70
F 170303C00007500 C 03/03/17 7.5 4.60 5.10
F 170303C00008000 C 03/03/17 8.0 4.25 4.80
F 170303C00008500 C 03/03/17 8.5 3.65 4.40
F 170303C00009000 C 03/03/17 9.0 3.40 3.60
F 170303C00009500 C 03/03/17 9.5 2.93 3.10
F 170303C00010000 C 03/03/17 10.0 2.30 2.62
F 170303C00010500 C 03/03/17 10.5 1.94 2.11
F 170303C00011000 C 03/03/17 11.0 1.43 1.61
F 170303C00011500 C 03/03/17 11.5 0.97 1.11
F 170303C00012000 C 03/03/17 12.0 0.52 0.64
F 170303C00012500 C 03/03/17 12.5 0.21 0.24
F 170303C00013000 C 03/03/17 13.0 0.03 0.06
F 170303C00013500 C 03/03/17 13.5 0.00 0.02
F 170303C00014000 C 03/03/17 14.0 0.00 0.01
F 170303C00014500 C 03/03/17 14.5 0.00 0.02
F 170303C00015000 C 03/03/17 15.0 0.00 0.04
F 170303C00015500 C 03/03/17 15.5 0.00 0.02
F 170303C00016000 C 03/03/17 16.0 0.00 0.03
F 170303C00016500 C 03/03/17 16.5 0.00 0.03
F 170303C00017000 C 03/03/17 17.0 0.00 0.12
F 170303C00017500 C 03/03/17 17.5 0.00 0.12
F 170303C00018000 C 03/03/17 18.0 0.00 0.12
F 170303C00018500 C 03/03/17 18.5 0.00 0.12
F 170303C00019000 C 03/03/17 19.0 0.00 0.12
F 170303C00019500 C 03/03/17 19.5 0.00 0.12
F 170303C00020000 C 03/03/17 20.0 0.00 0.12
F 170303C00020500 C 03/03/17 20.5 0.00 0.12
F 170303C00021000 C 03/03/17 21.0 0.00 0.12
F 170303C00021500 C 03/03/17 21.5 0.00 0.12
F 170303C00022000 C 03/03/17 22.0 0.00 0.12
F 170303C00022500 C 03/03/17 22.5 0.00 0.12
F 170303C00023000 C 03/03/17 23.0 0.00 0.12
F 170303C00023500 C 03/03/17 23.5 0.00 0.04
F 170303P00005500 P 03/03/17 5.5 0.00 0.03
F 170303P00006000 P 03/03/17 6.0 0.00 0.02
F 170303P00006500 P 03/03/17 6.5 0.00 0.02
F 170303P00007000 P 03/03/17 7.0 0.00 0.02
F 170303P00007500 P 03/03/17 7.5 0.00 0.12
F 170303P00008000 P 03/03/17 8.0 0.00 0.07
F 170303P00008500 P 03/03/17 8.5 0.00 0.12
F 170303P00009000 P 03/03/17 9.0 0.00 0.03
F 170303P00009500 P 03/03/17 9.5 0.00 0.03
F 170303P00010000 P 03/03/17 10.0 0.00 0.04
F 170303P00010500 P 03/03/17 10.5 0.00 0.01
F 170303P00011000 P 03/03/17 11.0 0.00 0.02
F 170303P00011500 P 03/03/17 11.5 0.00 0.04
F 170303P00012000 P 03/03/17 12.0 0.03 0.05
F 170303P00012500 P 03/03/17 12.5 0.14 0.16
F 170303P00013000 P 03/03/17 13.0 0.43 0.50
F 170303P00013500 P 03/03/17 13.5 0.91 1.06
F 170303P00014000 P 03/03/17 14.0 1.40 1.60
F 170303P00014500 P 03/03/17 14.5 1.91 2.22
F 170303P00015000 P 03/03/17 15.0 2.39 2.67
F 170303P00015500 P 03/03/17 15.5 2.91 3.05
F 170303P00016000 P 03/03/17 16.0 3.40 3.70
F 170303P00016500 P 03/03/17 16.5 3.80 4.15
F 170303P00017000 P 03/03/17 17.0 4.35 4.85
F 170303P00017500 P 03/03/17 17.5 4.80 5.35
F 170303P00018000 P 03/03/17 18.0 5.05 5.80
F 170303P00018500 P 03/03/17 18.5 5.80 6.35
F 170303P00019000 P 03/03/17 19.0 6.05 6.85
F 170303P00019500 P 03/03/17 19.5 6.75 7.35
F 170303P00020000 P 03/03/17 20.0 7.15 8.75
F 170303P00020500 P 03/03/17 20.5 7.50 10.05
F 170303P00021000 P 03/03/17 21.0 8.00 10.55
F 170303P00021500 P 03/03/17 21.5 8.60 11.05
F 170303P00022000 P 03/03/17 22.0 9.05 11.55
F 170303P00022500 P 03/03/17 22.5 9.60 12.05
F 170303P00023000 P 03/03/17 23.0 10.05 12.55
F 170303P00023500 P 03/03/17 23.5 10.75 11.35
F 170310C00007500 C 03/10/17 7.5 4.85 5.25
F 170310C00008000 C 03/10/17 8.0 4.30 4.85
F 170310C00008500 C 03/10/17 8.5 3.85 4.20
F 170310C00009000 C 03/10/17 9.0 3.35 3.70
F 170310C00009500 C 03/10/17 9.5 2.91 3.10
F 170310C00010000 C 03/10/17 10.0 2.42 2.60
F 170310C00010500 C 03/10/17 10.5 1.90 2.13
F 170310C00011000 C 03/10/17 11.0 1.41 1.61
F 170310C00011500 C 03/10/17 11.5 0.95 1.13
F 170310C00012000 C 03/10/17 12.0 0.61 0.67
F 170310C00012500 C 03/10/17 12.5 0.26 0.29
F 170310C00013000 C 03/10/17 13.0 0.07 0.08
F 170310C00013500 C 03/10/17 13.5 0.00 0.03
F 170310C00014000 C 03/10/17 14.0 0.00 0.02
F 170310C00014500 C 03/10/17 14.5 0.00 0.03
F 170310C00015000 C 03/10/17 15.0 0.00 0.02
F 170310C00015500 C 03/10/17 15.5 0.00 0.03
F 170310C00016000 C 03/10/17 16.0 0.00 0.02
F 170310C00016500 C 03/10/17 16.5 0.00 0.03
F 170310C00017000 C 03/10/17 17.0 0.00 0.02
F 170310C00017500 C 03/10/17 17.5 0.00 0.02
F 170310C00018000 C 03/10/17 18.0 0.00 0.03
F 170310C00018500 C 03/10/17 18.5 0.00 0.03
F 170310C00019000 C 03/10/17 19.0 0.00 0.03
F 170310C00019500 C 03/10/17 19.5 0.00 0.03
F 170310C00020000 C 03/10/17 20.0 0.00 0.02
F 170310C00020500 C 03/10/17 20.5 0.00 0.02
F 170310C00021000 C 03/10/17 21.0 0.00 0.03
F 170310C00021500 C 03/10/17 21.5 0.00 0.02
F 170310C00022000 C 03/10/17 22.0 0.00 0.03
F 170310C00022500 C 03/10/17 22.5 0.00 0.03
F 170310C00023000 C 03/10/17 23.0 0.00 0.03
F 170310C00023500 C 03/10/17 23.5 0.00 0.03
F 170310P00007500 P 03/10/17 7.5 0.00 0.02
F 170310P00008000 P 03/10/17 8.0 0.00 0.02
F 170310P00008500 P 03/10/17 8.5 0.00 0.03
F 170310P00009000 P 03/10/17 9.0 0.00 0.03
F 170310P00009500 P 03/10/17 9.5 0.00 0.03
F 170310P00010000 P 03/10/17 10.0 0.00 0.04
F 170310P00010500 P 03/10/17 10.5 0.00 0.03
F 170310P00011000 P 03/10/17 11.0 0.00 0.02
F 170310P00011500 P 03/10/17 11.5 0.01 0.04
F 170310P00012000 P 03/10/17 12.0 0.05 0.07
F 170310P00012500 P 03/10/17 12.5 0.17 0.21
F 170310P00013000 P 03/10/17 13.0 0.47 0.53
F 170310P00013500 P 03/10/17 13.5 0.91 1.09
F 170310P00014000 P 03/10/17 14.0 1.39 1.59
F 170310P00014500 P 03/10/17 14.5 1.89 2.11
F 170310P00015000 P 03/10/17 15.0 2.39 2.60
F 170310P00015500 P 03/10/17 15.5 2.90 3.15
F 170310P00016000 P 03/10/17 16.0 3.20 3.70
F 170310P00016500 P 03/10/17 16.5 3.75 4.15
F 170310P00017000 P 03/10/17 17.0 4.35 4.75
F 170310P00017500 P 03/10/17 17.5 4.70 5.20
F 170310P00018000 P 03/10/17 18.0 5.25 5.70
F 170310P00018500 P 03/10/17 18.5 5.70 6.20
F 170310P00019000 P 03/10/17 19.0 6.20 6.80
F 170310P00019500 P 03/10/17 19.5 6.75 7.15
F 170310P00020000 P 03/10/17 20.0 7.25 7.65
F 170310P00020500 P 03/10/17 20.5 7.65 8.20
F 170310P00021000 P 03/10/17 21.0 8.30 8.70
F 170310P00021500 P 03/10/17 21.5 8.75 9.20
F 170310P00022000 P 03/10/17 22.0 9.25 9.80
F 170310P00022500 P 03/10/17 22.5 9.75 11.30
F 170310P00023000 P 03/10/17 23.0 10.15 10.70
F 170310P00023500 P 03/10/17 23.5 10.60 11.20
F 170317C00005000 C 03/17/17 5.0 7.35 7.70
F 170317C00006000 C 03/17/17 6.0 6.30 6.75
F 170317C00007000 C 03/17/17 7.0 5.30 5.60
F 170317C00008000 C 03/17/17 8.0 4.40 4.60
F 170317C00009000 C 03/17/17 9.0 3.50 3.60
F 170317C00010000 C 03/17/17 10.0 2.44 2.62
F 170317C00011000 C 03/17/17 11.0 1.51 1.63
F 170317C00012000 C 03/17/17 12.0 0.65 0.69
F 170317C00013000 C 03/17/17 13.0 0.10 0.11
F 170317C00014000 C 03/17/17 14.0 0.01 0.03
F 170317C00015000 C 03/17/17 15.0 0.00 0.01
F 170317C00016000 C 03/17/17 16.0 0.00 0.01
F 170317C00017000 C 03/17/17 17.0 0.00 0.01
F 170317C00018000 C 03/17/17 18.0 0.00 0.01
F 170317C00019000 C 03/17/17 19.0 0.00 0.01
F 170317C00020000 C 03/17/17 20.0 0.00 0.01
F 170317C00021000 C 03/17/17 21.0 0.00 0.01
F 170317C00022000 C 03/17/17 22.0 0.00 0.01
F 170317C00023000 C 03/17/17 23.0 0.00 0.01
F 170317P00005000 P 03/17/17 5.0 0.00 0.01
F 170317P00006000 P 03/17/17 6.0 0.00 0.01
F 170317P00007000 P 03/17/17 7.0 0.00 0.01
F 170317P00008000 P 03/17/17 8.0 0.00 0.01
F 170317P00009000 P 03/17/17 9.0 0.00 0.01
F 170317P00010000 P 03/17/17 10.0 0.00 0.01
F 170317P00011000 P 03/17/17 11.0 0.01 0.03
F 170317P00012000 P 03/17/17 12.0 0.09 0.10
F 170317P00013000 P 03/17/17 13.0 0.51 0.54
F 170317P00014000 P 03/17/17 14.0 1.41 1.58
F 170317P00015000 P 03/17/17 15.0 2.39 2.58
F 170317P00016000 P 03/17/17 16.0 3.40 3.55
F 170317P00017000 P 03/17/17 17.0 4.40 4.60
F 170317P00018000 P 03/17/17 18.0 5.40 5.60
F 170317P00019000 P 03/17/17 19.0 6.40 6.60
F 170317P00020000 P 03/17/17 20.0 7.40 7.60
F 170317P00021000 P 03/17/17 21.0 8.40 8.65
F 170317P00022000 P 03/17/17 22.0 9.30 9.60
F 170317P00023000 P 03/17/17 23.0 10.40 10.55
F 170324C00007500 C 03/24/17 7.5 4.95 5.15
F 170324C00008000 C 03/24/17 8.0 4.30 4.70
F 170324C00008500 C 03/24/17 8.5 3.80 4.15
F 170324C00009000 C 03/24/17 9.0 3.40 3.65
F 170324C00009500 C 03/24/17 9.5 2.70 3.20
F 170324C00010000 C 03/24/17 10.0 2.43 2.61
F 170324C00010500 C 03/24/17 10.5 1.95 2.14
F 170324C00011000 C 03/24/17 11.0 1.44 1.66
F 170324C00011500 C 03/24/17 11.5 1.01 1.17
F 170324C00012000 C 03/24/17 12.0 0.63 0.72
F 170324C00012500 C 03/24/17 12.5 0.32 0.38
F 170324C00013000 C 03/24/17 13.0 0.12 0.16
F 170324C00013500 C 03/24/17 13.5 0.02 0.06
F 170324C00014000 C 03/24/17 14.0 0.00 0.03
F 170324C00014500 C 03/24/17 14.5 0.00 0.03
F 170324C00015000 C 03/24/17 15.0 0.00 0.04
F 170324C00015500 C 03/24/17 15.5 0.00 0.04
F 170324C00016000 C 03/24/17 16.0 0.00 0.02
F 170324C00016500 C 03/24/17 16.5 0.00 0.02
F 170324C00017000 C 03/24/17 17.0 0.00 0.03
F 170324C00017500 C 03/24/17 17.5 0.00 0.02
F 170324C00018000 C 03/24/17 18.0 0.00 0.02
F 170324C00018500 C 03/24/17 18.5 0.00 0.02
F 170324C00019000 C 03/24/17 19.0 0.00 0.01
F 170324C00019500 C 03/24/17 19.5 0.00 0.02
F 170324C00020000 C 03/24/17 20.0 0.00 0.03
F 170324C00020500 C 03/24/17 20.5 0.00 0.02
F 170324P00007500 P 03/24/17 7.5 0.00 0.03
F 170324P00008000 P 03/24/17 8.0 0.00 0.01
F 170324P00008500 P 03/24/17 8.5 0.00 0.04
F 170324P00009000 P 03/24/17 9.0 0.00 0.04
F 170324P00009500 P 03/24/17 9.5 0.00 0.04
F 170324P00010000 P 03/24/17 10.0 0.00 0.05
F 170324P00010500 P 03/24/17 10.5 0.00 0.03
F 170324P00011000 P 03/24/17 11.0 0.01 0.04
F 170324P00011500 P 03/24/17 11.5 0.04 0.07
F 170324P00012000 P 03/24/17 12.0 0.10 0.14
F 170324P00012500 P 03/24/17 12.5 0.25 0.30
F 170324P00013000 P 03/24/17 13.0 0.53 0.64
F 170324P00013500 P 03/24/17 13.5 0.93 1.22
F 170324P00014000 P 03/24/17 14.0 1.40 1.60
F 170324P00014500 P 03/24/17 14.5 1.88 2.22
F 170324P00015000 P 03/24/17 15.0 2.39 2.72
F 170324P00015500 P 03/24/17 15.5 2.90 3.15
F 170324P00016000 P 03/24/17 16.0 3.35 3.65
F 170324P00016500 P 03/24/17 16.5 3.85 4.15
F 170324P00017000 P 03/24/17 17.0 4.35 4.75
F 170324P00017500 P 03/24/17 17.5 4.85 5.15
F 170324P00018000 P 03/24/17 18.0 5.35 5.75
F 170324P00018500 P 03/24/17 18.5 5.85 6.30
F 170324P00019000 P 03/24/17 19.0 6.40 6.70
F 170324P00019500 P 03/24/17 19.5 6.85 7.20
F 170324P00020000 P 03/24/17 20.0 7.35 7.70
F 170324P00020500 P 03/24/17 20.5 7.85 8.30
F 170331C00007500 C 03/31/17 7.5 4.70 5.20
F 170331C00008000 C 03/31/17 8.0 4.20 4.80
F 170331C00008500 C 03/31/17 8.5 3.60 4.30
F 170331C00009000 C 03/31/17 9.0 3.45 3.65
F 170331C00009500 C 03/31/17 9.5 2.72 3.15
F 170331C00010000 C 03/31/17 10.0 2.22 2.62
F 170331C00010500 C 03/31/17 10.5 1.83 2.17
F 170331C00011000 C 03/31/17 11.0 1.46 1.66
F 170331C00011500 C 03/31/17 11.5 1.03 1.19
F 170331C00012000 C 03/31/17 12.0 0.66 0.77
F 170331C00012500 C 03/31/17 12.5 0.36 0.40
F 170331C00013000 C 03/31/17 13.0 0.16 0.17
F 170331C00013500 C 03/31/17 13.5 0.05 0.07
F 170331C00014000 C 03/31/17 14.0 0.00 0.04
F 170331C00014500 C 03/31/17 14.5 0.00 0.03
F 170331C00015000 C 03/31/17 15.0 0.00 0.02
F 170331C00015500 C 03/31/17 15.5 0.00 0.04
F 170331C00016000 C 03/31/17 16.0 0.00 0.02
F 170331C00016500 C 03/31/17 16.5 0.00 0.04
F 170331C00017000 C 03/31/17 17.0 0.00 0.04
F 170331C00017500 C 03/31/17 17.5 0.00 0.04
F 170331C00018000 C 03/31/17 18.0 0.00 0.02
F 170331C00018500 C 03/31/17 18.5 0.00 0.03
F 170331C00019000 C 03/31/17 19.0 0.00 0.03
F 170331C00019500 C 03/31/17 19.5 0.00 0.03
F 170331C00020000 C 03/31/17 20.0 0.00 0.03
F 170331C00020500 C 03/31/17 20.5 0.00 0.02
F 170331P00007500 P 03/31/17 7.5 0.00 0.03
F 170331P00008000 P 03/31/17 8.0 0.00 0.04
F 170331P00008500 P 03/31/17 8.5 0.00 0.04
F 170331P00009000 P 03/31/17 9.0 0.00 0.04
F 170331P00009500 P 03/31/17 9.5 0.00 0.04
F 170331P00010000 P 03/31/17 10.0 0.00 0.02
F 170331P00010500 P 03/31/17 10.5 0.00 0.03
F 170331P00011000 P 03/31/17 11.0 0.02 0.05
F 170331P00011500 P 03/31/17 11.5 0.06 0.08
F 170331P00012000 P 03/31/17 12.0 0.13 0.16
F 170331P00012500 P 03/31/17 12.5 0.28 0.33
F 170331P00013000 P 03/31/17 13.0 0.55 0.67
F 170331P00013500 P 03/31/17 13.5 0.93 1.23
F 170331P00014000 P 03/31/17 14.0 1.39 1.70
F 170331P00014500 P 03/31/17 14.5 1.90 2.22
F 170331P00015000 P 03/31/17 15.0 2.39 2.81
F 170331P00015500 P 03/31/17 15.5 2.90 3.25
F 170331P00016000 P 03/31/17 16.0 3.40 3.70
F 170331P00016500 P 03/31/17 16.5 3.70 4.30
F 170331P00017000 P 03/31/17 17.0 4.20 4.80
F 170331P00017500 P 03/31/17 17.5 4.90 5.30
F 170331P00018000 P 03/31/17 18.0 5.25 5.75
F 170331P00018500 P 03/31/17 18.5 5.70 6.25
F 170331P00019000 P 03/31/17 19.0 6.30 6.65
F 170331P00019500 P 03/31/17 19.5 6.70 7.15
F 170331P00020000 P 03/31/17 20.0 7.30 7.70
F 170331P00020500 P 03/31/17 20.5 7.75 8.25
F 170421C00005000 C 04/21/17 5.0 7.30 7.65
F 170421C00006000 C 04/21/17 6.0 6.30 6.65
F 170421C00007000 C 04/21/17 7.0 5.35 5.65
F 170421C00008000 C 04/21/17 8.0 4.45 4.65
F 170421C00009000 C 04/21/17 9.0 3.40 3.65
F 170421C00010000 C 04/21/17 10.0 2.44 2.64
F 170421C00011000 C 04/21/17 11.0 1.55 1.69
F 170421C00012000 C 04/21/17 12.0 0.80 0.82
F 170421C00013000 C 04/21/17 13.0 0.24 0.25
F 170421C00014000 C 04/21/17 14.0 0.04 0.05
F 170421C00015000 C 04/21/17 15.0 0.01 0.02
F 170421C00016000 C 04/21/17 16.0 0.00 0.01
F 170421C00017000 C 04/21/17 17.0 0.00 0.02
F 170421C00018000 C 04/21/17 18.0 0.00 0.01
F 170421C00019000 C 04/21/17 19.0 0.00 0.01
F 170421C00020000 C 04/21/17 20.0 0.00 0.01
F 170421C00021000 C 04/21/17 21.0 0.00 0.01
F 170421P00005000 P 04/21/17 5.0 0.00 0.01
F 170421P00006000 P 04/21/17 6.0 0.00 0.01
F 170421P00007000 P 04/21/17 7.0 0.00 0.01
F 170421P00008000 P 04/21/17 8.0 0.00 0.01
F 170421P00009000 P 04/21/17 9.0 0.00 0.02
F 170421P00010000 P 04/21/17 10.0 0.01 0.02
F 170421P00011000 P 04/21/17 11.0 0.05 0.07
F 170421P00012000 P 04/21/17 12.0 0.21 0.22
F 170421P00013000 P 04/21/17 13.0 0.64 0.67
F 170421P00014000 P 04/21/17 14.0 1.42 1.62
F 170421P00015000 P 04/21/17 15.0 2.40 2.55
F 170421P00016000 P 04/21/17 16.0 3.40 3.60
F 170421P00017000 P 04/21/17 17.0 4.20 4.65
F 170421P00018000 P 04/21/17 18.0 5.40 5.65
F 170421P00019000 P 04/21/17 19.0 6.40 6.60
F 170421P00020000 P 04/21/17 20.0 7.40 7.65
F 170421P00021000 P 04/21/17 21.0 8.40 8.70
F 170519C00004000 C 05/19/17 4.0 8.35 8.70
F 170519C00005000 C 05/19/17 5.0 7.35 7.70
F 170519C00006000 C 05/19/17 6.0 6.35 6.65
F 170519C00007000 C 05/19/17 7.0 5.35 5.65
F 170519C00008000 C 05/19/17 8.0 4.45 4.65
F 170519C00009000 C 05/19/17 9.0 3.45 3.65
F 170519C00010000 C 05/19/17 10.0 2.51 2.65
F 170519C00011000 C 05/19/17 11.0 1.62 1.71
F 170519C00012000 C 05/19/17 12.0 0.87 0.89
F 170519C00013000 C 05/19/17 13.0 0.33 0.34
F 170519C00014000 C 05/19/17 14.0 0.09 0.10
F 170519C00015000 C 05/19/17 15.0 0.02 0.03
F 170519C00016000 C 05/19/17 16.0 0.00 0.02
F 170519C00017000 C 05/19/17 17.0 0.00 0.01
F 170519C00018000 C 05/19/17 18.0 0.00 0.01
F 170519C00019000 C 05/19/17 19.0 0.00 0.01
F 170519C00020000 C 05/19/17 20.0 0.00 0.01
F 170519P00004000 P 05/19/17 4.0 0.00 0.01
F 170519P00005000 P 05/19/17 5.0 0.00 0.01
F 170519P00006000 P 05/19/17 6.0 0.00 0.01
F 170519P00007000 P 05/19/17 7.0 0.00 0.01
F 170519P00008000 P 05/19/17 8.0 0.00 0.02
F 170519P00009000 P 05/19/17 9.0 0.02 0.03
F 170519P00010000 P 05/19/17 10.0 0.05 0.06
F 170519P00011000 P 05/19/17 11.0 0.13 0.14
F 170519P00012000 P 05/19/17 12.0 0.36 0.37
F 170519P00013000 P 05/19/17 13.0 0.84 0.86
F 170519P00014000 P 05/19/17 14.0 1.61 1.77
F 170519P00015000 P 05/19/17 15.0 2.52 2.70
F 170519P00016000 P 05/19/17 16.0 3.50 3.65
F 170519P00017000 P 05/19/17 17.0 4.50 4.75
F 170519P00018000 P 05/19/17 18.0 5.35 5.80
F 170519P00019000 P 05/19/17 19.0 6.50 6.85
F 170519P00020000 P 05/19/17 20.0 7.40 7.80
F 170616C00003000 C 06/16/17 3.0 9.30 9.65
F 170616C00004000 C 06/16/17 4.0 8.30 8.80
F 170616C00005000 C 06/16/17 5.0 7.30 7.65
F 170616C00006000 C 06/16/17 6.0 6.40 6.85
F 170616C00007000 C 06/16/17 7.0 5.40 5.70
F 170616C00008000 C 06/16/17 8.0 4.45 4.65
F 170616C00009000 C 06/16/17 9.0 3.50 3.65
F 170616C00010000 C 06/16/17 10.0 2.49 2.68
F 170616C00011000 C 06/16/17 11.0 1.70 1.73
F 170616C00012000 C 06/16/17 12.0 0.92 0.95
F 170616C00013000 C 06/16/17 13.0 0.39 0.40
F 170616C00014000 C 06/16/17 14.0 0.13 0.14
F 170616C00015000 C 06/16/17 15.0 0.04 0.05
F 170616C00016000 C 06/16/17 16.0 0.01 0.02
F 170616C00017000 C 06/16/17 17.0 0.00 0.01
F 170616C00018000 C 06/16/17 18.0 0.00 0.02
F 170616C00019000 C 06/16/17 19.0 0.00 0.01
F 170616C00020000 C 06/16/17 20.0 0.00 0.01
F 170616C00021000 C 06/16/17 21.0 0.00 0.01
F 170616P00003000 P 06/16/17 3.0 0.00 0.01
F 170616P00004000 P 06/16/17 4.0 0.00 0.01
F 170616P00005000 P 06/16/17 5.0 0.00 0.01
F 170616P00006000 P 06/16/17 6.0 0.00 0.01
F 170616P00007000 P 06/16/17 7.0 0.00 0.02
F 170616P00008000 P 06/16/17 8.0 0.01 0.03
F 170616P00009000 P 06/16/17 9.0 0.03 0.04
F 170616P00010000 P 06/16/17 10.0 0.07 0.08
F 170616P00011000 P 06/16/17 11.0 0.18 0.19
F 170616P00012000 P 06/16/17 12.0 0.43 0.44
F 170616P00013000 P 06/16/17 13.0 0.91 0.93
F 170616P00014000 P 06/16/17 14.0 1.65 1.71
F 170616P00015000 P 06/16/17 15.0 2.55 2.73
F 170616P00016000 P 06/16/17 16.0 3.50 3.75
F 170616P00017000 P 06/16/17 17.0 4.50 4.70
F 170616P00018000 P 06/16/17 18.0 5.50 5.75
F 170616P00019000 P 06/16/17 19.0 6.45 6.85
F 170616P00020000 P 06/16/17 20.0 7.40 7.80
F 170616P00021000 P 06/16/17 21.0 8.50 8.80
F 170915C00003000 C 09/15/17 3.0 9.30 9.70
F 170915C00004000 C 09/15/17 4.0 6.85 8.85
F 170915C00005000 C 09/15/17 5.0 7.30 7.75
F 170915C00006000 C 09/15/17 6.0 6.45 6.65
F 170915C00007000 C 09/15/17 7.0 5.40 5.65
F 170915C00008000 C 09/15/17 8.0 4.50 4.65
F 170915C00009000 C 09/15/17 9.0 3.45 3.65
F 170915C00010000 C 09/15/17 10.0 2.56 2.71
F 170915C00011000 C 09/15/17 11.0 1.79 1.84
F 170915C00012000 C 09/15/17 12.0 1.08 1.12
F 170915C00013000 C 09/15/17 13.0 0.57 0.60
F 170915C00014000 C 09/15/17 14.0 0.27 0.29
F 170915C00015000 C 09/15/17 15.0 0.11 0.13
F 170915C00016000 C 09/15/17 16.0 0.05 0.06
F 170915C00017000 C 09/15/17 17.0 0.02 0.03
F 170915C00018000 C 09/15/17 18.0 0.00 0.02
F 170915C00019000 C 09/15/17 19.0 0.00 0.02
F 170915C00020000 C 09/15/17 20.0 0.00 0.01
F 170915C00021000 C 09/15/17 21.0 0.00 0.01
F 170915C00022000 C 09/15/17 22.0 0.00 0.01
F 170915P00003000 P 09/15/17 3.0 0.00 0.01
F 170915P00004000 P 09/15/17 4.0 0.00 0.01
F 170915P00005000 P 09/15/17 5.0 0.00 0.02
F 170915P00006000 P 09/15/17 6.0 0.01 0.04
F 170915P00007000 P 09/15/17 7.0 0.03 0.04
F 170915P00008000 P 09/15/17 8.0 0.05 0.07
F 170915P00009000 P 09/15/17 9.0 0.10 0.11
F 170915P00010000 P 09/15/17 10.0 0.19 0.20
F 170915P00011000 P 09/15/17 11.0 0.37 0.39
F 170915P00012000 P 09/15/17 12.0 0.68 0.72
F 170915P00013000 P 09/15/17 13.0 1.18 1.23
F 170915P00014000 P 09/15/17 14.0 1.87 1.93
F 170915P00015000 P 09/15/17 15.0 2.72 2.89
F 170915P00016000 P 09/15/17 16.0 3.65 3.80
F 170915P00017000 P 09/15/17 17.0 4.60 4.75
F 170915P00018000 P 09/15/17 18.0 5.55 5.80
F 170915P00019000 P 09/15/17 19.0 6.45 6.75
F 170915P00020000 P 09/15/17 20.0 7.50 7.95
F 170915P00021000 P 09/15/17 21.0 8.50 9.00
F 170915P00022000 P 09/15/17 22.0 9.25 9.95
F 180119C00002750 C 01/19/18 2.8 9.65 9.90
F 180119C00004750 C 01/19/18 4.8 7.60 7.90
F 180119C00007750 C 01/19/18 7.8 4.80 4.90
F 180119C00009750 C 01/19/18 9.8 2.90 3.05
F 180119C00011750 C 01/19/18 11.8 1.46 1.50
F 180119C00012000 C 01/19/18 12.0 1.31 1.36
F 180119C00014750 C 01/19/18 14.8 0.32 0.35
F 180119C00016750 C 01/19/18 16.8 0.10 0.12
F 180119C00017000 C 01/19/18 17.0 0.09 0.10
F 180119C00019750 C 01/19/18 19.8 0.02 0.03
F 180119C00021750 C 01/19/18 21.8 0.00 0.02
F 180119C00022000 C 01/19/18 22.0 0.00 0.02
F 180119C00024750 C 01/19/18 24.8 0.00 0.02
F 180119P00002750 P 01/19/18 2.8 0.00 0.02
F 180119P00004750 P 01/19/18 4.8 0.04 0.05
F 180119P00007750 P 01/19/18 7.8 0.14 0.15
F 180119P00009750 P 01/19/18 9.8 0.35 0.37
F 180119P00011750 P 01/19/18 11.8 0.91 0.94
F 180119P00012000 P 01/19/18 12.0 1.00 1.05
F 180119P00014750 P 01/19/18 14.8 2.74 2.95
F 180119P00016750 P 01/19/18 16.8 4.45 4.80
F 180119P00017000 P 01/19/18 17.0 4.70 4.95
F 180119P00019750 P 01/19/18 19.8 7.40 7.70
F 180119P00021750 P 01/19/18 21.8 9.30 9.65
F 180119P00022000 P 01/19/18 22.0 9.30 9.95
F 180119P00024750 P 01/19/18 24.8 12.15 12.75
F 190118C00003000 C 01/18/19 3.0 9.35 9.65
F 190118C00005000 C 01/18/19 5.0 7.40 7.65
F 190118C00008000 C 01/18/19 8.0 4.45 4.70
F 190118C00010000 C 01/18/19 10.0 2.94 3.05
F 190118C00012000 C 01/18/19 12.0 1.75 1.79
F 190118C00015000 C 01/18/19 15.0 0.70 0.74
F 190118C00017000 C 01/18/19 17.0 0.30 0.40
F 190118C00020000 C 01/18/19 20.0 0.12 0.20
F 190118C00022000 C 01/18/19 22.0 0.01 0.12
F 190118P00003000 P 01/18/19 3.0 0.03 0.06
F 190118P00005000 P 01/18/19 5.0 0.10 0.16
F 190118P00008000 P 01/18/19 8.0 0.40 0.53
F 190118P00010000 P 01/18/19 10.0 0.95 1.00
F 190118P00012000 P 01/18/19 12.0 1.73 1.88
F 190118P00015000 P 01/18/19 15.0 3.55 4.00
F 190118P00017000 P 01/18/19 17.0 5.20 5.50
F 190118P00020000 P 01/18/19 20.0 7.75 8.45
F 190118P00022000 P 01/18/19 22.0 9.70 10.30

OPRA data is delayed 15 minutes.