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 (2017-08-18)Premium Content

Ford Motor Company (F)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 170825C00005500 C 08/25/17 5.5 5.00 5.30
F 170825C00006500 C 08/25/17 6.5 4.00 4.15
F 170825C00007000 C 08/25/17 7.0 3.50 3.65
F 170825C00007500 C 08/25/17 7.5 3.00 3.10
F 170825C00008000 C 08/25/17 8.0 2.55 2.58
F 170825C00008500 C 08/25/17 8.5 2.01 2.09
F 170825C00009000 C 08/25/17 9.0 1.56 1.58
F 170825C00009500 C 08/25/17 9.5 1.06 1.08
F 170825C00010000 C 08/25/17 10.0 0.56 0.59
F 170825C00010500 C 08/25/17 10.5 0.12 0.14
F 170825C00011000 C 08/25/17 11.0 0.00 0.01
F 170825C00011500 C 08/25/17 11.5 0.00 0.01
F 170825C00012000 C 08/25/17 12.0 0.00 0.01
F 170825C00012500 C 08/25/17 12.5 0.00 0.01
F 170825C00013000 C 08/25/17 13.0 0.00 0.01
F 170825C00013500 C 08/25/17 13.5 0.00 0.01
F 170825C00014000 C 08/25/17 14.0 0.00 0.01
F 170825C00014500 C 08/25/17 14.5 0.00 0.01
F 170825C00015000 C 08/25/17 15.0 0.00 0.01
F 170825C00015500 C 08/25/17 15.5 0.00 0.01
F 170825C00016000 C 08/25/17 16.0 0.00 0.01
F 170825C00016500 C 08/25/17 16.5 0.00 0.01
F 170825P00005500 P 08/25/17 5.5 0.00 0.01
F 170825P00006500 P 08/25/17 6.5 0.00 0.01
F 170825P00007000 P 08/25/17 7.0 0.00 0.01
F 170825P00007500 P 08/25/17 7.5 0.00 0.02
F 170825P00008000 P 08/25/17 8.0 0.00 0.01
F 170825P00008500 P 08/25/17 8.5 0.00 0.02
F 170825P00009000 P 08/25/17 9.0 0.00 0.01
F 170825P00009500 P 08/25/17 9.5 0.00 0.01
F 170825P00010000 P 08/25/17 10.0 0.00 0.01
F 170825P00010500 P 08/25/17 10.5 0.05 0.06
F 170825P00011000 P 08/25/17 11.0 0.42 0.45
F 170825P00011500 P 08/25/17 11.5 0.92 0.95
F 170825P00012000 P 08/25/17 12.0 1.42 1.45
F 170825P00012500 P 08/25/17 12.5 1.92 1.95
F 170825P00013000 P 08/25/17 13.0 2.41 2.46
F 170825P00013500 P 08/25/17 13.5 2.91 2.98
F 170825P00014000 P 08/25/17 14.0 3.40 3.50
F 170825P00014500 P 08/25/17 14.5 3.90 4.00
F 170825P00015000 P 08/25/17 15.0 4.35 4.50
F 170825P00015500 P 08/25/17 15.5 4.85 5.00
F 170825P00016000 P 08/25/17 16.0 5.40 5.50
F 170825P00016500 P 08/25/17 16.5 5.90 6.00
F 170901C00006000 C 09/01/17 6.0 4.50 4.65
F 170901C00006500 C 09/01/17 6.5 4.00 4.30
F 170901C00007000 C 09/01/17 7.0 3.50 3.60
F 170901C00007500 C 09/01/17 7.5 3.00 3.15
F 170901C00008000 C 09/01/17 8.0 2.52 2.59
F 170901C00008500 C 09/01/17 8.5 2.02 2.11
F 170901C00009000 C 09/01/17 9.0 1.54 1.60
F 170901C00009500 C 09/01/17 9.5 1.06 1.09
F 170901C00010000 C 09/01/17 10.0 0.58 0.61
F 170901C00010500 C 09/01/17 10.5 0.18 0.19
F 170901C00011000 C 09/01/17 11.0 0.01 0.03
F 170901C00011500 C 09/01/17 11.5 0.00 0.02
F 170901C00012000 C 09/01/17 12.0 0.00 0.02
F 170901C00012500 C 09/01/17 12.5 0.00 0.02
F 170901C00013000 C 09/01/17 13.0 0.00 0.02
F 170901C00013500 C 09/01/17 13.5 0.00 0.01
F 170901C00014000 C 09/01/17 14.0 0.00 0.02
F 170901C00014500 C 09/01/17 14.5 0.00 0.02
F 170901C00015000 C 09/01/17 15.0 0.00 0.02
F 170901C00015500 C 09/01/17 15.5 0.00 0.02
F 170901C00016000 C 09/01/17 16.0 0.00 0.02
F 170901C00016500 C 09/01/17 16.5 0.00 0.02
F 170901C00017000 C 09/01/17 17.0 0.00 0.02
F 170901P00006000 P 09/01/17 6.0 0.00 0.02
F 170901P00006500 P 09/01/17 6.5 0.00 0.01
F 170901P00007000 P 09/01/17 7.0 0.00 0.02
F 170901P00007500 P 09/01/17 7.5 0.00 0.02
F 170901P00008000 P 09/01/17 8.0 0.00 0.01
F 170901P00008500 P 09/01/17 8.5 0.00 0.02
F 170901P00009000 P 09/01/17 9.0 0.00 0.01
F 170901P00009500 P 09/01/17 9.5 0.00 0.02
F 170901P00010000 P 09/01/17 10.0 0.02 0.04
F 170901P00010500 P 09/01/17 10.5 0.11 0.12
F 170901P00011000 P 09/01/17 11.0 0.44 0.46
F 170901P00011500 P 09/01/17 11.5 0.91 0.95
F 170901P00012000 P 09/01/17 12.0 1.42 1.45
F 170901P00012500 P 09/01/17 12.5 1.91 1.97
F 170901P00013000 P 09/01/17 13.0 2.42 2.46
F 170901P00013500 P 09/01/17 13.5 2.91 2.99
F 170901P00014000 P 09/01/17 14.0 3.40 3.50
F 170901P00014500 P 09/01/17 14.5 3.90 4.00
F 170901P00015000 P 09/01/17 15.0 4.40 4.50
F 170901P00015500 P 09/01/17 15.5 4.85 5.00
F 170901P00016000 P 09/01/17 16.0 5.40 5.50
F 170901P00016500 P 09/01/17 16.5 5.90 6.00
F 170901P00017000 P 09/01/17 17.0 6.40 6.50
F 170908C00005500 C 09/08/17 5.5 5.00 5.15
F 170908C00006000 C 09/08/17 6.0 4.50 4.85
F 170908C00006500 C 09/08/17 6.5 3.85 4.15
F 170908C00007000 C 09/08/17 7.0 3.40 3.85
F 170908C00007500 C 09/08/17 7.5 2.98 3.15
F 170908C00008000 C 09/08/17 8.0 2.54 2.61
F 170908C00008500 C 09/08/17 8.5 2.02 2.15
F 170908C00009000 C 09/08/17 9.0 1.56 1.64
F 170908C00009500 C 09/08/17 9.5 1.03 1.14
F 170908C00010000 C 09/08/17 10.0 0.60 0.66
F 170908C00010500 C 09/08/17 10.5 0.21 0.25
F 170908C00011000 C 09/08/17 11.0 0.04 0.05
F 170908C00011500 C 09/08/17 11.5 0.00 0.01
F 170908C00012000 C 09/08/17 12.0 0.00 0.01
F 170908C00012500 C 09/08/17 12.5 0.00 0.02
F 170908C00013000 C 09/08/17 13.0 0.00 0.01
F 170908C00013500 C 09/08/17 13.5 0.00 0.02
F 170908C00014000 C 09/08/17 14.0 0.00 0.02
F 170908C00014500 C 09/08/17 14.5 0.00 0.01
F 170908C00015000 C 09/08/17 15.0 0.00 0.01
F 170908C00015500 C 09/08/17 15.5 0.00 0.02
F 170908C00016000 C 09/08/17 16.0 0.00 0.02
F 170908C00016500 C 09/08/17 16.5 0.00 0.01
F 170908P00005500 P 09/08/17 5.5 0.00 0.01
F 170908P00006000 P 09/08/17 6.0 0.00 0.01
F 170908P00006500 P 09/08/17 6.5 0.00 0.01
F 170908P00007000 P 09/08/17 7.0 0.00 0.02
F 170908P00007500 P 09/08/17 7.5 0.00 0.02
F 170908P00008000 P 09/08/17 8.0 0.00 0.02
F 170908P00008500 P 09/08/17 8.5 0.00 0.02
F 170908P00009000 P 09/08/17 9.0 0.00 0.02
F 170908P00009500 P 09/08/17 9.5 0.01 0.03
F 170908P00010000 P 09/08/17 10.0 0.03 0.05
F 170908P00010500 P 09/08/17 10.5 0.14 0.17
F 170908P00011000 P 09/08/17 11.0 0.46 0.48
F 170908P00011500 P 09/08/17 11.5 0.93 0.95
F 170908P00012000 P 09/08/17 12.0 1.41 1.46
F 170908P00012500 P 09/08/17 12.5 1.91 1.97
F 170908P00013000 P 09/08/17 13.0 2.40 2.49
F 170908P00013500 P 09/08/17 13.5 2.89 3.15
F 170908P00014000 P 09/08/17 14.0 3.40 3.50
F 170908P00014500 P 09/08/17 14.5 3.90 4.00
F 170908P00015000 P 09/08/17 15.0 4.40 4.50
F 170908P00015500 P 09/08/17 15.5 4.90 5.00
F 170908P00016000 P 09/08/17 16.0 5.40 5.60
F 170908P00016500 P 09/08/17 16.5 5.90 6.00
F 170915C00003000 C 09/15/17 3.0 7.50 7.65
F 170915C00004000 C 09/15/17 4.0 6.50 6.65
F 170915C00005000 C 09/15/17 5.0 5.50 5.60
F 170915C00005500 C 09/15/17 5.5 5.00 5.15
F 170915C00006000 C 09/15/17 6.0 4.35 4.60
F 170915C00006500 C 09/15/17 6.5 4.00 4.15
F 170915C00007000 C 09/15/17 7.0 3.35 3.80
F 170915C00007500 C 09/15/17 7.5 3.05 3.15
F 170915C00008000 C 09/15/17 8.0 2.53 2.60
F 170915C00008500 C 09/15/17 8.5 2.06 2.11
F 170915C00009000 C 09/15/17 9.0 1.58 1.60
F 170915C00009500 C 09/15/17 9.5 1.09 1.11
F 170915C00010000 C 09/15/17 10.0 0.63 0.65
F 170915C00010500 C 09/15/17 10.5 0.25 0.27
F 170915C00011000 C 09/15/17 11.0 0.06 0.07
F 170915C00011500 C 09/15/17 11.5 0.01 0.02
F 170915C00012000 C 09/15/17 12.0 0.00 0.01
F 170915C00012500 C 09/15/17 12.5 0.00 0.01
F 170915C00013000 C 09/15/17 13.0 0.00 0.01
F 170915C00013500 C 09/15/17 13.5 0.00 0.01
F 170915C00014000 C 09/15/17 14.0 0.00 0.01
F 170915C00014500 C 09/15/17 14.5 0.00 0.01
F 170915C00015000 C 09/15/17 15.0 0.00 0.01
F 170915C00015500 C 09/15/17 15.5 0.00 0.01
F 170915C00016000 C 09/15/17 16.0 0.00 0.01
F 170915C00016500 C 09/15/17 16.5 0.00 0.01
F 170915C00017000 C 09/15/17 17.0 0.00 0.01
F 170915C00018000 C 09/15/17 18.0 0.00 0.01
F 170915C00019000 C 09/15/17 19.0 0.00 0.01
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 0.01
F 170915P00005500 P 09/15/17 5.5 0.00 0.01
F 170915P00006000 P 09/15/17 6.0 0.00 0.01
F 170915P00006500 P 09/15/17 6.5 0.00 0.01
F 170915P00007000 P 09/15/17 7.0 0.00 0.01
F 170915P00007500 P 09/15/17 7.5 0.00 0.01
F 170915P00008000 P 09/15/17 8.0 0.00 0.02
F 170915P00008500 P 09/15/17 8.5 0.00 0.02
F 170915P00009000 P 09/15/17 9.0 0.01 0.03
F 170915P00009500 P 09/15/17 9.5 0.02 0.03
F 170915P00010000 P 09/15/17 10.0 0.06 0.07
F 170915P00010500 P 09/15/17 10.5 0.17 0.20
F 170915P00011000 P 09/15/17 11.0 0.48 0.50
F 170915P00011500 P 09/15/17 11.5 0.93 0.96
F 170915P00012000 P 09/15/17 12.0 1.42 1.45
F 170915P00012500 P 09/15/17 12.5 1.91 1.96
F 170915P00013000 P 09/15/17 13.0 2.42 2.47
F 170915P00013500 P 09/15/17 13.5 2.91 2.96
F 170915P00014000 P 09/15/17 14.0 3.40 3.50
F 170915P00014500 P 09/15/17 14.5 3.90 4.00
F 170915P00015000 P 09/15/17 15.0 4.40 4.50
F 170915P00015500 P 09/15/17 15.5 4.90 5.00
F 170915P00016000 P 09/15/17 16.0 5.40 5.55
F 170915P00016500 P 09/15/17 16.5 5.90 6.00
F 170915P00017000 P 09/15/17 17.0 6.40 6.65
F 170915P00018000 P 09/15/17 18.0 7.40 7.50
F 170915P00019000 P 09/15/17 19.0 8.35 8.60
F 170915P00020000 P 09/15/17 20.0 9.40 9.50
F 170915P00021000 P 09/15/17 21.0 10.35 10.50
F 170915P00022000 P 09/15/17 22.0 11.40 11.55
F 170922C00006000 C 09/22/17 6.0 4.50 4.65
F 170922C00006500 C 09/22/17 6.5 4.00 4.15
F 170922C00007000 C 09/22/17 7.0 3.55 3.65
F 170922C00007500 C 09/22/17 7.5 3.00 3.15
F 170922C00008000 C 09/22/17 8.0 2.53 2.62
F 170922C00008500 C 09/22/17 8.5 2.03 2.12
F 170922C00009000 C 09/22/17 9.0 1.55 1.63
F 170922C00009500 C 09/22/17 9.5 1.09 1.15
F 170922C00010000 C 09/22/17 10.0 0.63 0.69
F 170922C00010500 C 09/22/17 10.5 0.27 0.31
F 170922C00011000 C 09/22/17 11.0 0.08 0.10
F 170922C00011500 C 09/22/17 11.5 0.01 0.03
F 170922C00012000 C 09/22/17 12.0 0.00 0.02
F 170922C00012500 C 09/22/17 12.5 0.00 0.01
F 170922C00013000 C 09/22/17 13.0 0.00 0.01
F 170922C00013500 C 09/22/17 13.5 0.00 0.01
F 170922C00014000 C 09/22/17 14.0 0.00 0.01
F 170922C00014500 C 09/22/17 14.5 0.00 0.01
F 170922C00015000 C 09/22/17 15.0 0.00 0.01
F 170922C00015500 C 09/22/17 15.5 0.00 0.01
F 170922C00016000 C 09/22/17 16.0 0.00 0.01
F 170922P00006000 P 09/22/17 6.0 0.00 0.02
F 170922P00006500 P 09/22/17 6.5 0.00 0.01
F 170922P00007000 P 09/22/17 7.0 0.00 0.02
F 170922P00007500 P 09/22/17 7.5 0.00 0.02
F 170922P00008000 P 09/22/17 8.0 0.00 0.02
F 170922P00008500 P 09/22/17 8.5 0.00 0.02
F 170922P00009000 P 09/22/17 9.0 0.00 0.03
F 170922P00009500 P 09/22/17 9.5 0.02 0.05
F 170922P00010000 P 09/22/17 10.0 0.07 0.10
F 170922P00010500 P 09/22/17 10.5 0.20 0.23
F 170922P00011000 P 09/22/17 11.0 0.49 0.53
F 170922P00011500 P 09/22/17 11.5 0.89 1.00
F 170922P00012000 P 09/22/17 12.0 1.41 1.48
F 170922P00012500 P 09/22/17 12.5 1.91 1.99
F 170922P00013000 P 09/22/17 13.0 2.41 2.48
F 170922P00013500 P 09/22/17 13.5 2.91 2.96
F 170922P00014000 P 09/22/17 14.0 3.40 3.50
F 170922P00014500 P 09/22/17 14.5 3.90 4.00
F 170922P00015000 P 09/22/17 15.0 4.40 4.50
F 170922P00015500 P 09/22/17 15.5 4.90 5.00
F 170922P00016000 P 09/22/17 16.0 5.40 5.65
F 170929C00006000 C 09/29/17 6.0 4.50 4.65
F 170929C00006500 C 09/29/17 6.5 4.00 4.15
F 170929C00007000 C 09/29/17 7.0 3.50 3.65
F 170929C00007500 C 09/29/17 7.5 3.05 3.15
F 170929C00008000 C 09/29/17 8.0 2.54 2.62
F 170929C00008500 C 09/29/17 8.5 2.06 2.12
F 170929C00009000 C 09/29/17 9.0 1.55 1.64
F 170929C00009500 C 09/29/17 9.5 1.07 1.16
F 170929C00010000 C 09/29/17 10.0 0.66 0.71
F 170929C00010500 C 09/29/17 10.5 0.30 0.35
F 170929C00011000 C 09/29/17 11.0 0.09 0.13
F 170929C00011500 C 09/29/17 11.5 0.02 0.05
F 170929C00012000 C 09/29/17 12.0 0.00 0.02
F 170929C00012500 C 09/29/17 12.5 0.00 0.01
F 170929C00013000 C 09/29/17 13.0 0.00 0.01
F 170929C00013500 C 09/29/17 13.5 0.00 0.02
F 170929C00014000 C 09/29/17 14.0 0.00 0.01
F 170929C00014500 C 09/29/17 14.5 0.00 0.01
F 170929C00015000 C 09/29/17 15.0 0.00 0.01
F 170929C00015500 C 09/29/17 15.5 0.00 0.01
F 170929C00016000 C 09/29/17 16.0 0.00 0.01
F 170929P00006000 P 09/29/17 6.0 0.00 0.02
F 170929P00006500 P 09/29/17 6.5 0.00 0.02
F 170929P00007000 P 09/29/17 7.0 0.00 0.02
F 170929P00007500 P 09/29/17 7.5 0.00 0.02
F 170929P00008000 P 09/29/17 8.0 0.00 0.03
F 170929P00008500 P 09/29/17 8.5 0.00 0.02
F 170929P00009000 P 09/29/17 9.0 0.00 0.04
F 170929P00009500 P 09/29/17 9.5 0.03 0.06
F 170929P00010000 P 09/29/17 10.0 0.08 0.10
F 170929P00010500 P 09/29/17 10.5 0.22 0.25
F 170929P00011000 P 09/29/17 11.0 0.51 0.56
F 170929P00011500 P 09/29/17 11.5 0.90 1.00
F 170929P00012000 P 09/29/17 12.0 1.41 1.49
F 170929P00012500 P 09/29/17 12.5 1.91 1.98
F 170929P00013000 P 09/29/17 13.0 2.41 2.46
F 170929P00013500 P 09/29/17 13.5 2.92 2.96
F 170929P00014000 P 09/29/17 14.0 3.40 3.50
F 170929P00014500 P 09/29/17 14.5 3.90 4.00
F 170929P00015000 P 09/29/17 15.0 4.40 4.50
F 170929P00015500 P 09/29/17 15.5 4.90 5.00
F 170929P00016000 P 09/29/17 16.0 5.40 5.50
F 171020C00002000 C 10/20/17 2.0 8.50 8.65
F 171020C00003000 C 10/20/17 3.0 7.30 8.00
F 171020C00004000 C 10/20/17 4.0 6.45 6.80
F 171020C00005000 C 10/20/17 5.0 5.30 5.85
F 171020C00006000 C 10/20/17 6.0 4.55 4.70
F 171020C00007000 C 10/20/17 7.0 3.55 3.70
F 171020C00008000 C 10/20/17 8.0 2.54 2.69
F 171020C00009000 C 10/20/17 9.0 1.59 1.67
F 171020C00010000 C 10/20/17 10.0 0.73 0.76
F 171020C00011000 C 10/20/17 11.0 0.17 0.19
F 171020C00012000 C 10/20/17 12.0 0.02 0.03
F 171020C00013000 C 10/20/17 13.0 0.00 0.02
F 171020C00014000 C 10/20/17 14.0 0.00 0.01
F 171020C00015000 C 10/20/17 15.0 0.00 0.01
F 171020C00016000 C 10/20/17 16.0 0.00 0.01
F 171020C00017000 C 10/20/17 17.0 0.00 0.01
F 171020C00018000 C 10/20/17 18.0 0.00 0.01
F 171020C00019000 C 10/20/17 19.0 0.00 0.01
F 171020C00020000 C 10/20/17 20.0 0.00 0.01
F 171020P00002000 P 10/20/17 2.0 0.00 0.01
F 171020P00003000 P 10/20/17 3.0 0.00 0.01
F 171020P00004000 P 10/20/17 4.0 0.00 0.01
F 171020P00005000 P 10/20/17 5.0 0.00 0.01
F 171020P00006000 P 10/20/17 6.0 0.00 0.02
F 171020P00007000 P 10/20/17 7.0 0.00 0.02
F 171020P00008000 P 10/20/17 8.0 0.02 0.03
F 171020P00009000 P 10/20/17 9.0 0.04 0.06
F 171020P00010000 P 10/20/17 10.0 0.18 0.20
F 171020P00011000 P 10/20/17 11.0 0.63 0.68
F 171020P00012000 P 10/20/17 12.0 1.39 1.62
F 171020P00013000 P 10/20/17 13.0 2.42 2.59
F 171020P00014000 P 10/20/17 14.0 3.45 3.55
F 171020P00015000 P 10/20/17 15.0 4.20 4.75
F 171020P00016000 P 10/20/17 16.0 5.35 5.85
F 171020P00017000 P 10/20/17 17.0 6.20 6.80
F 171020P00018000 P 10/20/17 18.0 7.20 7.85
F 171020P00019000 P 10/20/17 19.0 8.40 8.80
F 171020P00020000 P 10/20/17 20.0 9.40 9.65
F 171117C00003000 C 11/17/17 3.0 7.40 7.85
F 171117C00004000 C 11/17/17 4.0 6.50 6.65
F 171117C00005000 C 11/17/17 5.0 5.25 5.70
F 171117C00006000 C 11/17/17 6.0 4.50 4.65
F 171117C00007000 C 11/17/17 7.0 3.50 3.70
F 171117C00008000 C 11/17/17 8.0 2.55 2.63
F 171117C00009000 C 11/17/17 9.0 1.58 1.66
F 171117C00010000 C 11/17/17 10.0 0.76 0.80
F 171117C00011000 C 11/17/17 11.0 0.25 0.26
F 171117C00012000 C 11/17/17 12.0 0.04 0.07
F 171117C00013000 C 11/17/17 13.0 0.01 0.02
F 171117C00014000 C 11/17/17 14.0 0.00 0.02
F 171117C00015000 C 11/17/17 15.0 0.00 0.01
F 171117C00016000 C 11/17/17 16.0 0.00 0.01
F 171117C00017000 C 11/17/17 17.0 0.00 0.01
F 171117C00018000 C 11/17/17 18.0 0.00 0.01
F 171117C00019000 C 11/17/17 19.0 0.00 0.02
F 171117C00020000 C 11/17/17 20.0 0.00 0.02
F 171117P00003000 P 11/17/17 3.0 0.00 0.01
F 171117P00004000 P 11/17/17 4.0 0.00 0.02
F 171117P00005000 P 11/17/17 5.0 0.00 0.02
F 171117P00006000 P 11/17/17 6.0 0.00 0.02
F 171117P00007000 P 11/17/17 7.0 0.01 0.04
F 171117P00008000 P 11/17/17 8.0 0.04 0.05
F 171117P00009000 P 11/17/17 9.0 0.09 0.10
F 171117P00010000 P 11/17/17 10.0 0.28 0.30
F 171117P00011000 P 11/17/17 11.0 0.77 0.80
F 171117P00012000 P 11/17/17 12.0 1.56 1.64
F 171117P00013000 P 11/17/17 13.0 2.53 2.61
F 171117P00014000 P 11/17/17 14.0 3.45 3.60
F 171117P00015000 P 11/17/17 15.0 4.45 4.80
F 171117P00016000 P 11/17/17 16.0 5.35 5.75
F 171117P00017000 P 11/17/17 17.0 6.20 6.80
F 171117P00018000 P 11/17/17 18.0 6.85 7.85
F 171117P00019000 P 11/17/17 19.0 8.25 8.85
F 171117P00020000 P 11/17/17 20.0 9.10 9.95
F 171215C00003000 C 12/15/17 3.0 7.30 7.80
F 171215C00004000 C 12/15/17 4.0 6.35 6.65
F 171215C00005000 C 12/15/17 5.0 5.45 5.70
F 171215C00006000 C 12/15/17 6.0 4.50 4.65
F 171215C00007000 C 12/15/17 7.0 3.50 3.70
F 171215C00008000 C 12/15/17 8.0 2.54 2.69
F 171215C00009000 C 12/15/17 9.0 1.60 1.68
F 171215C00010000 C 12/15/17 10.0 0.82 0.85
F 171215C00011000 C 12/15/17 11.0 0.30 0.33
F 171215C00012000 C 12/15/17 12.0 0.09 0.10
F 171215C00013000 C 12/15/17 13.0 0.03 0.04
F 171215C00014000 C 12/15/17 14.0 0.00 0.02
F 171215C00015000 C 12/15/17 15.0 0.00 0.02
F 171215C00016000 C 12/15/17 16.0 0.00 0.03
F 171215C00017000 C 12/15/17 17.0 0.00 0.01
F 171215C00018000 C 12/15/17 18.0 0.00 0.01
F 171215C00019000 C 12/15/17 19.0 0.00 0.01
F 171215C00020000 C 12/15/17 20.0 0.00 0.01
F 171215P00003000 P 12/15/17 3.0 0.00 0.02
F 171215P00004000 P 12/15/17 4.0 0.00 0.02
F 171215P00005000 P 12/15/17 5.0 0.00 0.03
F 171215P00006000 P 12/15/17 6.0 0.01 0.03
F 171215P00007000 P 12/15/17 7.0 0.02 0.04
F 171215P00008000 P 12/15/17 8.0 0.05 0.07
F 171215P00009000 P 12/15/17 9.0 0.12 0.14
F 171215P00010000 P 12/15/17 10.0 0.33 0.36
F 171215P00011000 P 12/15/17 11.0 0.82 0.85
F 171215P00012000 P 12/15/17 12.0 1.60 1.68
F 171215P00013000 P 12/15/17 13.0 2.48 2.65
F 171215P00014000 P 12/15/17 14.0 3.45 3.65
F 171215P00015000 P 12/15/17 15.0 4.45 4.65
F 171215P00016000 P 12/15/17 16.0 5.45 5.85
F 171215P00017000 P 12/15/17 17.0 6.30 6.70
F 171215P00018000 P 12/15/17 18.0 7.45 8.00
F 171215P00019000 P 12/15/17 19.0 8.30 9.20
F 171215P00020000 P 12/15/17 20.0 9.25 9.95
F 180119C00002750 C 01/19/18 2.8 6.70 9.05
F 180119C00004750 C 01/19/18 4.8 5.45 6.35
F 180119C00006000 C 01/19/18 6.0 4.40 4.75
F 180119C00007750 C 01/19/18 7.8 2.68 3.00
F 180119C00009750 C 01/19/18 9.8 1.04 1.10
F 180119C00011750 C 01/19/18 11.8 0.18 0.19
F 180119C00012000 C 01/19/18 12.0 0.13 0.15
F 180119C00013000 C 01/19/18 13.0 0.05 0.06
F 180119C00014750 C 01/19/18 14.8 0.01 0.03
F 180119C00016750 C 01/19/18 16.8 0.00 0.02
F 180119C00017000 C 01/19/18 17.0 0.00 0.02
F 180119C00019750 C 01/19/18 19.8 0.00 0.01
F 180119C00021750 C 01/19/18 21.8 0.00 0.01
F 180119C00022000 C 01/19/18 22.0 0.00 0.01
F 180119C00024750 C 01/19/18 24.8 0.00 0.01
F 180119P00002750 P 01/19/18 2.8 0.00 0.02
F 180119P00004750 P 01/19/18 4.8 0.01 0.03
F 180119P00006000 P 01/19/18 6.0 0.02 0.04
F 180119P00007750 P 01/19/18 7.8 0.07 0.08
F 180119P00009750 P 01/19/18 9.8 0.36 0.38
F 180119P00011750 P 01/19/18 11.8 1.45 1.57
F 180119P00012000 P 01/19/18 12.0 1.65 1.80
F 180119P00013000 P 01/19/18 13.0 2.37 3.45
F 180119P00014750 P 01/19/18 14.8 4.20 4.50
F 180119P00016750 P 01/19/18 16.8 6.00 6.75
F 180119P00017000 P 01/19/18 17.0 5.25 7.85
F 180119P00019750 P 01/19/18 19.8 7.90 11.10
F 180119P00021750 P 01/19/18 21.8 10.40 13.40
F 180119P00022000 P 01/19/18 22.0 10.25 12.50
F 180119P00024750 P 01/19/18 24.8 13.40 14.50
F 180316C00003000 C 03/16/18 3.0 6.65 8.50
F 180316C00004000 C 03/16/18 4.0 6.00 7.10
F 180316C00005000 C 03/16/18 5.0 5.50 5.70
F 180316C00006000 C 03/16/18 6.0 4.20 4.95
F 180316C00007000 C 03/16/18 7.0 2.12 4.05
F 180316C00008000 C 03/16/18 8.0 1.93 2.87
F 180316C00009000 C 03/16/18 9.0 1.67 1.78
F 180316C00010000 C 03/16/18 10.0 0.94 0.99
F 180316C00011000 C 03/16/18 11.0 0.46 0.48
F 180316C00012000 C 03/16/18 12.0 0.18 0.21
F 180316C00013000 C 03/16/18 13.0 0.08 0.10
F 180316C00014000 C 03/16/18 14.0 0.04 0.05
F 180316C00015000 C 03/16/18 15.0 0.01 0.04
F 180316C00016000 C 03/16/18 16.0 0.00 0.03
F 180316C00017000 C 03/16/18 17.0 0.00 0.03
F 180316C00018000 C 03/16/18 18.0 0.00 0.02
F 180316C00019000 C 03/16/18 19.0 0.00 0.02
F 180316C00020000 C 03/16/18 20.0 0.00 0.02
F 180316P00003000 P 03/16/18 3.0 0.00 0.02
F 180316P00004000 P 03/16/18 4.0 0.00 0.03
F 180316P00005000 P 03/16/18 5.0 0.01 0.04
F 180316P00006000 P 03/16/18 6.0 0.03 0.05
F 180316P00007000 P 03/16/18 7.0 0.05 0.08
F 180316P00008000 P 03/16/18 8.0 0.12 0.15
F 180316P00009000 P 03/16/18 9.0 0.26 0.28
F 180316P00010000 P 03/16/18 10.0 0.56 0.59
F 180316P00011000 P 03/16/18 11.0 1.07 1.10
F 180316P00012000 P 03/16/18 12.0 1.79 1.87
F 180316P00013000 P 03/16/18 13.0 2.64 2.77
F 180316P00014000 P 03/16/18 14.0 3.50 3.75
F 180316P00015000 P 03/16/18 15.0 4.50 4.75
F 180316P00016000 P 03/16/18 16.0 5.15 6.10
F 180316P00017000 P 03/16/18 17.0 5.15 8.10
F 180316P00018000 P 03/16/18 18.0 6.05 9.95
F 180316P00019000 P 03/16/18 19.0 7.90 9.35
F 180316P00020000 P 03/16/18 20.0 7.80 11.05
F 190118C00003000 C 01/18/19 3.0 6.40 9.95
F 190118C00005000 C 01/18/19 5.0 4.90 6.35
F 190118C00008000 C 01/18/19 8.0 2.61 2.80
F 190118C00010000 C 01/18/19 10.0 1.24 1.26
F 190118C00012000 C 01/18/19 12.0 0.50 0.53
F 190118C00015000 C 01/18/19 15.0 0.12 0.16
F 190118C00017000 C 01/18/19 17.0 0.04 0.09
F 190118C00020000 C 01/18/19 20.0 0.01 0.04
F 190118C00022000 C 01/18/19 22.0 0.00 0.04
F 190118P00003000 P 01/18/19 3.0 0.04 0.06
F 190118P00005000 P 01/18/19 5.0 0.08 0.11
F 190118P00008000 P 01/18/19 8.0 0.46 0.47
F 190118P00010000 P 01/18/19 10.0 1.17 1.23
F 190118P00012000 P 01/18/19 12.0 2.43 2.52
F 190118P00015000 P 01/18/19 15.0 4.75 5.15
F 190118P00017000 P 01/18/19 17.0 6.45 7.70
F 190118P00020000 P 01/18/19 20.0 9.75 10.15
F 190118P00022000 P 01/18/19 22.0 11.00 13.00

OPRA data is delayed 15 minutes.