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 (2015-02-20)Premium Content

Ford Motor Company (F)
As of Mar 6 2015 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 150313C00007000 C 03/13/15 7.0 9.00 9.25
F 150313C00007500 C 03/13/15 7.5 8.50 8.75
F 150313C00008000 C 03/13/15 8.0 8.00 8.25
F 150313C00008500 C 03/13/15 8.5 7.50 7.75
F 150313C00009000 C 03/13/15 9.0 7.00 7.25
F 150313C00009500 C 03/13/15 9.5 6.50 6.75
F 150313C00010000 C 03/13/15 10.0 6.00 6.25
F 150313C00010500 C 03/13/15 10.5 5.50 5.75
F 150313C00011000 C 03/13/15 11.0 5.00 5.25
F 150313C00011500 C 03/13/15 11.5 4.50 4.75
F 150313C00012000 C 03/13/15 12.0 4.00 4.25
F 150313C00012500 C 03/13/15 12.5 3.50 3.75
F 150313C00013000 C 03/13/15 13.0 2.97 3.25
F 150313C00013500 C 03/13/15 13.5 2.47 2.72
F 150313C00014000 C 03/13/15 14.0 2.01 2.22
F 150313C00014500 C 03/13/15 14.5 1.52 1.72
F 150313C00015000 C 03/13/15 15.0 1.02 1.22
F 150313C00015500 C 03/13/15 15.5 0.61 0.74
F 150313C00016000 C 03/13/15 16.0 0.25 0.28
F 150313C00016500 C 03/13/15 16.5 0.04 0.06
F 150313C00017000 C 03/13/15 17.0 0.00 0.02
F 150313C00017500 C 03/13/15 17.5 0.00 0.02
F 150313C00018000 C 03/13/15 18.0 0.00 0.02
F 150313C00018500 C 03/13/15 18.5 0.00 0.02
F 150313C00019000 C 03/13/15 19.0 0.00 0.02
F 150313C00019500 C 03/13/15 19.5 0.00 0.02
F 150313C00020000 C 03/13/15 20.0 0.00 0.02
F 150313C00020500 C 03/13/15 20.5 0.00 0.02
F 150313C00021000 C 03/13/15 21.0 0.00 0.02
F 150313C00021500 C 03/13/15 21.5 0.00 0.02
F 150313C00022000 C 03/13/15 22.0 0.00 0.02
F 150313C00022500 C 03/13/15 22.5 0.00 0.02
F 150313C00023000 C 03/13/15 23.0 0.00 0.02
F 150313C00023500 C 03/13/15 23.5 0.00 0.02
F 150313C00024000 C 03/13/15 24.0 0.00 0.02
F 150313C00024500 C 03/13/15 24.5 0.00 0.02
F 150313C00025000 C 03/13/15 25.0 0.00 0.02
F 150313C00025500 C 03/13/15 25.5 0.00 0.02
F 150313P00007000 P 03/13/15 7.0 0.00 0.02
F 150313P00007500 P 03/13/15 7.5 0.00 0.02
F 150313P00008000 P 03/13/15 8.0 0.00 0.02
F 150313P00008500 P 03/13/15 8.5 0.00 0.02
F 150313P00009000 P 03/13/15 9.0 0.00 0.02
F 150313P00009500 P 03/13/15 9.5 0.00 0.02
F 150313P00010000 P 03/13/15 10.0 0.00 0.02
F 150313P00010500 P 03/13/15 10.5 0.00 0.02
F 150313P00011000 P 03/13/15 11.0 0.00 0.02
F 150313P00011500 P 03/13/15 11.5 0.00 0.02
F 150313P00012000 P 03/13/15 12.0 0.00 0.02
F 150313P00012500 P 03/13/15 12.5 0.00 0.02
F 150313P00013000 P 03/13/15 13.0 0.00 0.02
F 150313P00013500 P 03/13/15 13.5 0.00 0.02
F 150313P00014000 P 03/13/15 14.0 0.00 0.02
F 150313P00014500 P 03/13/15 14.5 0.00 0.04
F 150313P00015000 P 03/13/15 15.0 0.00 0.02
F 150313P00015500 P 03/13/15 15.5 0.01 0.05
F 150313P00016000 P 03/13/15 16.0 0.09 0.11
F 150313P00016500 P 03/13/15 16.5 0.34 0.43
F 150313P00017000 P 03/13/15 17.0 0.78 1.00
F 150313P00017500 P 03/13/15 17.5 1.27 1.50
F 150313P00018000 P 03/13/15 18.0 1.77 2.00
F 150313P00018500 P 03/13/15 18.5 2.27 2.51
F 150313P00019000 P 03/13/15 19.0 2.77 3.00
F 150313P00019500 P 03/13/15 19.5 3.25 3.50
F 150313P00020000 P 03/13/15 20.0 3.75 4.00
F 150313P00020500 P 03/13/15 20.5 4.25 4.50
F 150313P00021000 P 03/13/15 21.0 4.75 5.00
F 150313P00021500 P 03/13/15 21.5 5.25 5.50
F 150313P00022000 P 03/13/15 22.0 5.75 6.00
F 150313P00022500 P 03/13/15 22.5 6.25 6.50
F 150313P00023000 P 03/13/15 23.0 6.75 7.00
F 150313P00023500 P 03/13/15 23.5 7.25 7.50
F 150313P00024000 P 03/13/15 24.0 7.75 8.00
F 150313P00024500 P 03/13/15 24.5 8.25 8.50
F 150313P00025000 P 03/13/15 25.0 8.75 9.00
F 150313P00025500 P 03/13/15 25.5 9.25 9.50
F 150320C00006000 C 03/20/15 6.0 10.00 10.25
F 150320C00007000 C 03/20/15 7.0 9.00 9.25
F 150320C00007500 C 03/20/15 7.5 8.50 8.75
F 150320C00008000 C 03/20/15 8.0 8.00 8.25
F 150320C00008500 C 03/20/15 8.5 7.50 7.75
F 150320C00009000 C 03/20/15 9.0 7.00 7.25
F 150320C00009500 C 03/20/15 9.5 6.50 6.75
F 150320C00010000 C 03/20/15 10.0 6.00 6.25
F 150320C00010500 C 03/20/15 10.5 5.50 5.75
F 150320C00011000 C 03/20/15 11.0 5.00 5.25
F 150320C00011500 C 03/20/15 11.5 4.50 4.75
F 150320C00012000 C 03/20/15 12.0 4.00 4.25
F 150320C00012500 C 03/20/15 12.5 3.50 3.75
F 150320C00013000 C 03/20/15 13.0 3.00 3.25
F 150320C00013500 C 03/20/15 13.5 2.52 2.72
F 150320C00014000 C 03/20/15 14.0 2.15 2.18
F 150320C00014500 C 03/20/15 14.5 1.53 1.74
F 150320C00015000 C 03/20/15 15.0 1.12 1.24
F 150320C00015500 C 03/20/15 15.5 0.60 0.77
F 150320C00016000 C 03/20/15 16.0 0.31 0.33
F 150320C00016500 C 03/20/15 16.5 0.09 0.11
F 150320C00017000 C 03/20/15 17.0 0.02 0.03
F 150320C00017500 C 03/20/15 17.5 0.00 0.02
F 150320C00018000 C 03/20/15 18.0 0.00 0.01
F 150320C00018500 C 03/20/15 18.5 0.00 0.01
F 150320C00019000 C 03/20/15 19.0 0.00 0.01
F 150320C00019500 C 03/20/15 19.5 0.00 0.01
F 150320C00020000 C 03/20/15 20.0 0.00 0.01
F 150320C00020500 C 03/20/15 20.5 0.00 0.01
F 150320C00021000 C 03/20/15 21.0 0.00 0.01
F 150320C00021500 C 03/20/15 21.5 0.00 0.01
F 150320C00022000 C 03/20/15 22.0 0.00 0.01
F 150320C00022500 C 03/20/15 22.5 0.00 0.01
F 150320C00023000 C 03/20/15 23.0 0.00 0.01
F 150320C00023500 C 03/20/15 23.5 0.00 0.01
F 150320C00024000 C 03/20/15 24.0 0.00 0.01
F 150320C00024500 C 03/20/15 24.5 0.00 0.01
F 150320C00025000 C 03/20/15 25.0 0.00 0.01
F 150320C00025500 C 03/20/15 25.5 0.00 0.01
F 150320P00006000 P 03/20/15 6.0 0.00 0.01
F 150320P00007000 P 03/20/15 7.0 0.00 0.01
F 150320P00007500 P 03/20/15 7.5 0.00 0.01
F 150320P00008000 P 03/20/15 8.0 0.00 0.01
F 150320P00008500 P 03/20/15 8.5 0.00 0.01
F 150320P00009000 P 03/20/15 9.0 0.00 0.01
F 150320P00009500 P 03/20/15 9.5 0.00 0.01
F 150320P00010000 P 03/20/15 10.0 0.00 0.01
F 150320P00010500 P 03/20/15 10.5 0.00 0.01
F 150320P00011000 P 03/20/15 11.0 0.00 0.01
F 150320P00011500 P 03/20/15 11.5 0.00 0.01
F 150320P00012000 P 03/20/15 12.0 0.00 0.01
F 150320P00012500 P 03/20/15 12.5 0.00 0.01
F 150320P00013000 P 03/20/15 13.0 0.00 0.02
F 150320P00013500 P 03/20/15 13.5 0.01 0.02
F 150320P00014000 P 03/20/15 14.0 0.02 0.03
F 150320P00014500 P 03/20/15 14.5 0.02 0.03
F 150320P00015000 P 03/20/15 15.0 0.03 0.04
F 150320P00015500 P 03/20/15 15.5 0.05 0.06
F 150320P00016000 P 03/20/15 16.0 0.16 0.17
F 150320P00016500 P 03/20/15 16.5 0.42 0.45
F 150320P00017000 P 03/20/15 17.0 0.81 1.01
F 150320P00017500 P 03/20/15 17.5 1.29 1.50
F 150320P00018000 P 03/20/15 18.0 1.79 2.00
F 150320P00018500 P 03/20/15 18.5 2.27 2.50
F 150320P00019000 P 03/20/15 19.0 2.77 2.99
F 150320P00019500 P 03/20/15 19.5 3.25 3.50
F 150320P00020000 P 03/20/15 20.0 3.75 4.00
F 150320P00020500 P 03/20/15 20.5 4.25 4.50
F 150320P00021000 P 03/20/15 21.0 4.75 5.00
F 150320P00021500 P 03/20/15 21.5 5.25 5.50
F 150320P00022000 P 03/20/15 22.0 5.75 6.00
F 150320P00022500 P 03/20/15 22.5 6.25 6.50
F 150320P00023000 P 03/20/15 23.0 6.75 7.00
F 150320P00023500 P 03/20/15 23.5 7.25 7.50
F 150320P00024000 P 03/20/15 24.0 7.75 8.00
F 150320P00024500 P 03/20/15 24.5 8.25 8.50
F 150320P00025000 P 03/20/15 25.0 8.75 9.00
F 150320P00025500 P 03/20/15 25.5 9.25 9.50
F 150327C00007000 C 03/27/15 7.0 8.95 9.30
F 150327C00008000 C 03/27/15 8.0 7.95 8.30
F 150327C00008500 C 03/27/15 8.5 7.45 7.80
F 150327C00009000 C 03/27/15 9.0 6.95 7.25
F 150327C00009500 C 03/27/15 9.5 6.45 6.75
F 150327C00010000 C 03/27/15 10.0 5.95 6.25
F 150327C00010500 C 03/27/15 10.5 5.45 5.75
F 150327C00011000 C 03/27/15 11.0 4.95 5.25
F 150327C00011500 C 03/27/15 11.5 4.45 4.75
F 150327C00012000 C 03/27/15 12.0 3.95 4.25
F 150327C00012500 C 03/27/15 12.5 3.45 3.75
F 150327C00013000 C 03/27/15 13.0 3.00 3.25
F 150327C00013500 C 03/27/15 13.5 2.48 2.73
F 150327C00014000 C 03/27/15 14.0 2.02 2.24
F 150327C00014500 C 03/27/15 14.5 1.53 1.72
F 150327C00015000 C 03/27/15 15.0 1.05 1.26
F 150327C00015500 C 03/27/15 15.5 0.64 0.80
F 150327C00016000 C 03/27/15 16.0 0.36 0.41
F 150327C00016500 C 03/27/15 16.5 0.14 0.16
F 150327C00017000 C 03/27/15 17.0 0.02 0.07
F 150327C00017500 C 03/27/15 17.5 0.00 0.04
F 150327C00018000 C 03/27/15 18.0 0.00 0.02
F 150327C00018500 C 03/27/15 18.5 0.00 0.02
F 150327C00019000 C 03/27/15 19.0 0.00 0.02
F 150327C00019500 C 03/27/15 19.5 0.00 0.02
F 150327C00020000 C 03/27/15 20.0 0.00 0.02
F 150327C00020500 C 03/27/15 20.5 0.00 0.02
F 150327C00021000 C 03/27/15 21.0 0.00 0.02
F 150327C00021500 C 03/27/15 21.5 0.00 0.02
F 150327C00022000 C 03/27/15 22.0 0.00 0.02
F 150327C00022500 C 03/27/15 22.5 0.00 0.02
F 150327C00023000 C 03/27/15 23.0 0.00 0.02
F 150327C00023500 C 03/27/15 23.5 0.00 0.02
F 150327C00024000 C 03/27/15 24.0 0.00 0.02
F 150327C00024500 C 03/27/15 24.5 0.00 0.02
F 150327C00025000 C 03/27/15 25.0 0.00 0.02
F 150327C00025500 C 03/27/15 25.5 0.00 0.02
F 150327P00007000 P 03/27/15 7.0 0.00 0.02
F 150327P00008000 P 03/27/15 8.0 0.00 0.02
F 150327P00008500 P 03/27/15 8.5 0.00 0.02
F 150327P00009000 P 03/27/15 9.0 0.00 0.02
F 150327P00009500 P 03/27/15 9.5 0.00 0.02
F 150327P00010000 P 03/27/15 10.0 0.00 0.02
F 150327P00010500 P 03/27/15 10.5 0.00 0.02
F 150327P00011000 P 03/27/15 11.0 0.00 0.02
F 150327P00011500 P 03/27/15 11.5 0.00 0.02
F 150327P00012000 P 03/27/15 12.0 0.00 0.02
F 150327P00012500 P 03/27/15 12.5 0.00 0.02
F 150327P00013000 P 03/27/15 13.0 0.00 0.03
F 150327P00013500 P 03/27/15 13.5 0.00 0.06
F 150327P00014000 P 03/27/15 14.0 0.00 0.06
F 150327P00014500 P 03/27/15 14.5 0.01 0.07
F 150327P00015000 P 03/27/15 15.0 0.03 0.09
F 150327P00015500 P 03/27/15 15.5 0.08 0.11
F 150327P00016000 P 03/27/15 16.0 0.19 0.23
F 150327P00016500 P 03/27/15 16.5 0.44 0.54
F 150327P00017000 P 03/27/15 17.0 0.83 1.02
F 150327P00017500 P 03/27/15 17.5 1.29 1.51
F 150327P00018000 P 03/27/15 18.0 1.79 2.01
F 150327P00018500 P 03/27/15 18.5 2.28 2.54
F 150327P00019000 P 03/27/15 19.0 2.78 3.00
F 150327P00019500 P 03/27/15 19.5 3.25 3.50
F 150327P00020000 P 03/27/15 20.0 3.75 4.00
F 150327P00020500 P 03/27/15 20.5 4.25 4.50
F 150327P00021000 P 03/27/15 21.0 4.75 5.00
F 150327P00021500 P 03/27/15 21.5 5.25 5.50
F 150327P00022000 P 03/27/15 22.0 5.75 6.00
F 150327P00022500 P 03/27/15 22.5 6.25 6.50
F 150327P00023000 P 03/27/15 23.0 6.75 7.00
F 150327P00023500 P 03/27/15 23.5 7.25 7.50
F 150327P00024000 P 03/27/15 24.0 7.75 8.00
F 150327P00024500 P 03/27/15 24.5 8.25 8.50
F 150327P00025000 P 03/27/15 25.0 8.75 9.00
F 150327P00025500 P 03/27/15 25.5 9.25 9.50
F 150402C00007000 C 04/02/15 7.0 8.95 9.30
F 150402C00008000 C 04/02/15 8.0 7.95 8.30
F 150402C00009000 C 04/02/15 9.0 6.95 7.25
F 150402C00009500 C 04/02/15 9.5 6.45 6.75
F 150402C00010000 C 04/02/15 10.0 5.95 6.25
F 150402C00010500 C 04/02/15 10.5 5.45 5.75
F 150402C00011000 C 04/02/15 11.0 4.95 5.25
F 150402C00011500 C 04/02/15 11.5 4.45 4.75
F 150402C00012000 C 04/02/15 12.0 3.95 4.25
F 150402C00012500 C 04/02/15 12.5 3.45 3.75
F 150402C00013000 C 04/02/15 13.0 2.99 3.25
F 150402C00013500 C 04/02/15 13.5 2.52 2.74
F 150402C00014000 C 04/02/15 14.0 2.00 2.25
F 150402C00014500 C 04/02/15 14.5 1.55 1.76
F 150402C00015000 C 04/02/15 15.0 1.08 1.28
F 150402C00015500 C 04/02/15 15.5 0.66 0.83
F 150402C00016000 C 04/02/15 16.0 0.40 0.46
F 150402C00016500 C 04/02/15 16.5 0.15 0.21
F 150402C00017000 C 04/02/15 17.0 0.06 0.09
F 150402C00017500 C 04/02/15 17.5 0.01 0.07
F 150402C00018000 C 04/02/15 18.0 0.00 0.03
F 150402C00018500 C 04/02/15 18.5 0.00 0.02
F 150402C00019000 C 04/02/15 19.0 0.00 0.02
F 150402C00019500 C 04/02/15 19.5 0.00 0.02
F 150402C00020000 C 04/02/15 20.0 0.00 0.02
F 150402C00020500 C 04/02/15 20.5 0.00 0.02
F 150402C00021000 C 04/02/15 21.0 0.00 0.02
F 150402C00021500 C 04/02/15 21.5 0.00 0.02
F 150402C00022000 C 04/02/15 22.0 0.00 0.02
F 150402C00022500 C 04/02/15 22.5 0.00 0.02
F 150402C00023000 C 04/02/15 23.0 0.00 0.02
F 150402C00023500 C 04/02/15 23.5 0.00 0.02
F 150402C00024000 C 04/02/15 24.0 0.00 0.02
F 150402C00024500 C 04/02/15 24.5 0.00 0.02
F 150402P00007000 P 04/02/15 7.0 0.00 0.02
F 150402P00008000 P 04/02/15 8.0 0.00 0.02
F 150402P00009000 P 04/02/15 9.0 0.00 0.02
F 150402P00009500 P 04/02/15 9.5 0.00 0.02
F 150402P00010000 P 04/02/15 10.0 0.00 0.02
F 150402P00010500 P 04/02/15 10.5 0.00 0.02
F 150402P00011000 P 04/02/15 11.0 0.00 0.02
F 150402P00011500 P 04/02/15 11.5 0.00 0.02
F 150402P00012000 P 04/02/15 12.0 0.00 0.02
F 150402P00012500 P 04/02/15 12.5 0.00 0.02
F 150402P00013000 P 04/02/15 13.0 0.00 0.05
F 150402P00013500 P 04/02/15 13.5 0.00 0.07
F 150402P00014000 P 04/02/15 14.0 0.01 0.09
F 150402P00014500 P 04/02/15 14.5 0.02 0.11
F 150402P00015000 P 04/02/15 15.0 0.05 0.09
F 150402P00015500 P 04/02/15 15.5 0.11 0.16
F 150402P00016000 P 04/02/15 16.0 0.23 0.27
F 150402P00016500 P 04/02/15 16.5 0.48 0.63
F 150402P00017000 P 04/02/15 17.0 0.86 1.04
F 150402P00017500 P 04/02/15 17.5 1.31 1.51
F 150402P00018000 P 04/02/15 18.0 1.80 2.00
F 150402P00018500 P 04/02/15 18.5 2.29 2.53
F 150402P00019000 P 04/02/15 19.0 2.79 3.00
F 150402P00019500 P 04/02/15 19.5 3.25 3.50
F 150402P00020000 P 04/02/15 20.0 3.75 4.00
F 150402P00020500 P 04/02/15 20.5 4.25 4.50
F 150402P00021000 P 04/02/15 21.0 4.75 5.00
F 150402P00021500 P 04/02/15 21.5 5.25 5.50
F 150402P00022000 P 04/02/15 22.0 5.75 6.00
F 150402P00022500 P 04/02/15 22.5 6.25 6.50
F 150402P00023000 P 04/02/15 23.0 6.75 7.00
F 150402P00023500 P 04/02/15 23.5 7.25 7.50
F 150402P00024000 P 04/02/15 24.0 7.75 8.00
F 150402P00024500 P 04/02/15 24.5 8.25 8.50
F 150410C00008000 C 04/10/15 8.0 7.95 8.30
F 150410C00009000 C 04/10/15 9.0 6.95 7.25
F 150410C00009500 C 04/10/15 9.5 6.45 6.75
F 150410C00010000 C 04/10/15 10.0 5.95 6.25
F 150410C00010500 C 04/10/15 10.5 5.45 5.75
F 150410C00011000 C 04/10/15 11.0 4.95 5.25
F 150410C00011500 C 04/10/15 11.5 4.45 4.75
F 150410C00012000 C 04/10/15 12.0 3.95 4.25
F 150410C00012500 C 04/10/15 12.5 3.50 3.75
F 150410C00013000 C 04/10/15 13.0 3.00 3.25
F 150410C00013500 C 04/10/15 13.5 2.51 2.76
F 150410C00014000 C 04/10/15 14.0 2.04 2.26
F 150410C00014500 C 04/10/15 14.5 1.53 1.77
F 150410C00015000 C 04/10/15 15.0 1.10 1.30
F 150410C00015500 C 04/10/15 15.5 0.69 0.87
F 150410C00016000 C 04/10/15 16.0 0.43 0.51
F 150410C00016500 C 04/10/15 16.5 0.22 0.24
F 150410C00017000 C 04/10/15 17.0 0.08 0.11
F 150410C00017500 C 04/10/15 17.5 0.01 0.10
F 150410C00018000 C 04/10/15 18.0 0.00 0.05
F 150410C00018500 C 04/10/15 18.5 0.00 0.03
F 150410C00019000 C 04/10/15 19.0 0.00 0.02
F 150410C00019500 C 04/10/15 19.5 0.00 0.02
F 150410C00020000 C 04/10/15 20.0 0.00 0.02
F 150410C00020500 C 04/10/15 20.5 0.00 0.02
F 150410C00021000 C 04/10/15 21.0 0.00 0.02
F 150410C00021500 C 04/10/15 21.5 0.00 0.02
F 150410C00022000 C 04/10/15 22.0 0.00 0.02
F 150410C00022500 C 04/10/15 22.5 0.00 0.02
F 150410C00023000 C 04/10/15 23.0 0.00 0.02
F 150410C00023500 C 04/10/15 23.5 0.00 0.02
F 150410C00024000 C 04/10/15 24.0 0.00 0.02
F 150410C00024500 C 04/10/15 24.5 0.00 0.02
F 150410C00025000 C 04/10/15 25.0 0.00 0.02
F 150410P00008000 P 04/10/15 8.0 0.00 0.02
F 150410P00009000 P 04/10/15 9.0 0.00 0.02
F 150410P00009500 P 04/10/15 9.5 0.00 0.02
F 150410P00010000 P 04/10/15 10.0 0.00 0.02
F 150410P00010500 P 04/10/15 10.5 0.00 0.02
F 150410P00011000 P 04/10/15 11.0 0.00 0.02
F 150410P00011500 P 04/10/15 11.5 0.00 0.02
F 150410P00012000 P 04/10/15 12.0 0.00 0.02
F 150410P00012500 P 04/10/15 12.5 0.00 0.05
F 150410P00013000 P 04/10/15 13.0 0.00 0.06
F 150410P00013500 P 04/10/15 13.5 0.01 0.09
F 150410P00014000 P 04/10/15 14.0 0.03 0.06
F 150410P00014500 P 04/10/15 14.5 0.01 0.12
F 150410P00015000 P 04/10/15 15.0 0.06 0.12
F 150410P00015500 P 04/10/15 15.5 0.14 0.19
F 150410P00016000 P 04/10/15 16.0 0.27 0.33
F 150410P00016500 P 04/10/15 16.5 0.52 0.70
F 150410P00017000 P 04/10/15 17.0 0.88 1.06
F 150410P00017500 P 04/10/15 17.5 1.33 1.52
F 150410P00018000 P 04/10/15 18.0 1.79 2.03
F 150410P00018500 P 04/10/15 18.5 2.29 2.52
F 150410P00019000 P 04/10/15 19.0 2.79 3.00
F 150410P00019500 P 04/10/15 19.5 3.25 3.50
F 150410P00020000 P 04/10/15 20.0 3.75 4.00
F 150410P00020500 P 04/10/15 20.5 4.25 4.50
F 150410P00021000 P 04/10/15 21.0 4.75 5.00
F 150410P00021500 P 04/10/15 21.5 5.25 5.50
F 150410P00022000 P 04/10/15 22.0 5.75 6.00
F 150410P00022500 P 04/10/15 22.5 6.25 6.50
F 150410P00023000 P 04/10/15 23.0 6.75 7.00
F 150410P00023500 P 04/10/15 23.5 7.25 7.50
F 150410P00024000 P 04/10/15 24.0 7.75 8.00
F 150410P00024500 P 04/10/15 24.5 8.25 8.50
F 150410P00025000 P 04/10/15 25.0 8.75 9.00
F 150417C00007000 C 04/17/15 7.0 8.95 9.30
F 150417C00008000 C 04/17/15 8.0 7.95 8.25
F 150417C00009000 C 04/17/15 9.0 6.95 7.25
F 150417C00010000 C 04/17/15 10.0 6.00 6.25
F 150417C00011000 C 04/17/15 11.0 5.00 5.25
F 150417C00012000 C 04/17/15 12.0 4.00 4.25
F 150417C00013000 C 04/17/15 13.0 3.00 3.25
F 150417C00014000 C 04/17/15 14.0 2.05 2.26
F 150417C00015000 C 04/17/15 15.0 1.25 1.28
F 150417C00016000 C 04/17/15 16.0 0.49 0.52
F 150417C00017000 C 04/17/15 17.0 0.12 0.13
F 150417C00018000 C 04/17/15 18.0 0.02 0.05
F 150417C00019000 C 04/17/15 19.0 0.00 0.02
F 150417C00020000 C 04/17/15 20.0 0.00 0.02
F 150417C00021000 C 04/17/15 21.0 0.00 0.02
F 150417C00022000 C 04/17/15 22.0 0.00 0.01
F 150417C00023000 C 04/17/15 23.0 0.00 0.01
F 150417P00007000 P 04/17/15 7.0 0.00 0.01
F 150417P00008000 P 04/17/15 8.0 0.00 0.01
F 150417P00009000 P 04/17/15 9.0 0.00 0.01
F 150417P00010000 P 04/17/15 10.0 0.00 0.01
F 150417P00011000 P 04/17/15 11.0 0.00 0.02
F 150417P00012000 P 04/17/15 12.0 0.00 0.02
F 150417P00013000 P 04/17/15 13.0 0.01 0.04
F 150417P00014000 P 04/17/15 14.0 0.03 0.05
F 150417P00015000 P 04/17/15 15.0 0.09 0.11
F 150417P00016000 P 04/17/15 16.0 0.33 0.34
F 150417P00017000 P 04/17/15 17.0 0.93 0.97
F 150417P00018000 P 04/17/15 18.0 1.80 2.01
F 150417P00019000 P 04/17/15 19.0 2.79 3.00
F 150417P00020000 P 04/17/15 20.0 3.75 4.00
F 150417P00021000 P 04/17/15 21.0 4.75 5.00
F 150417P00022000 P 04/17/15 22.0 5.75 6.00
F 150417P00023000 P 04/17/15 23.0 6.75 7.00
F 150424C00008000 C 04/24/15 8.0 7.95 8.30
F 150424C00008500 C 04/24/15 8.5 7.45 7.80
F 150424C00009000 C 04/24/15 9.0 6.95 7.30
F 150424C00009500 C 04/24/15 9.5 6.45 6.80
F 150424C00010000 C 04/24/15 10.0 5.95 6.30
F 150424C00010500 C 04/24/15 10.5 5.45 5.85
F 150424C00011000 C 04/24/15 11.0 4.90 5.35
F 150424C00011500 C 04/24/15 11.5 4.40 4.85
F 150424C00012000 C 04/24/15 12.0 3.90 4.40
F 150424C00012500 C 04/24/15 12.5 3.40 3.90
F 150424C00013000 C 04/24/15 13.0 2.82 3.45
F 150424C00013500 C 04/24/15 13.5 2.33 2.97
F 150424C00014000 C 04/24/15 14.0 1.89 2.35
F 150424C00014500 C 04/24/15 14.5 1.41 1.88
F 150424C00015000 C 04/24/15 15.0 1.25 1.44
F 150424C00015500 C 04/24/15 15.5 0.83 0.99
F 150424C00016000 C 04/24/15 16.0 0.46 0.62
F 150424C00016500 C 04/24/15 16.5 0.30 0.32
F 150424C00017000 C 04/24/15 17.0 0.15 0.18
F 150424C00017500 C 04/24/15 17.5 0.04 0.10
F 150424C00018000 C 04/24/15 18.0 0.02 0.06
F 150424C00018500 C 04/24/15 18.5 0.00 0.06
F 150424C00019000 C 04/24/15 19.0 0.00 0.03
F 150424C00019500 C 04/24/15 19.5 0.00 0.03
F 150424C00020000 C 04/24/15 20.0 0.00 0.02
F 150424C00020500 C 04/24/15 20.5 0.00 0.02
F 150424C00021000 C 04/24/15 21.0 0.00 0.02
F 150424C00021500 C 04/24/15 21.5 0.00 0.02
F 150424C00022000 C 04/24/15 22.0 0.00 0.02
F 150424C00022500 C 04/24/15 22.5 0.00 0.02
F 150424C00023000 C 04/24/15 23.0 0.00 0.02
F 150424C00023500 C 04/24/15 23.5 0.00 0.02
F 150424C00024000 C 04/24/15 24.0 0.00 0.02
F 150424C00024500 C 04/24/15 24.5 0.00 0.02
F 150424C00025000 C 04/24/15 25.0 0.00 0.02
F 150424P00008000 P 04/24/15 8.0 0.00 0.02
F 150424P00008500 P 04/24/15 8.5 0.00 0.02
F 150424P00009000 P 04/24/15 9.0 0.00 0.02
F 150424P00009500 P 04/24/15 9.5 0.00 0.02
F 150424P00010000 P 04/24/15 10.0 0.00 0.02
F 150424P00010500 P 04/24/15 10.5 0.00 0.02
F 150424P00011000 P 04/24/15 11.0 0.00 0.02
F 150424P00011500 P 04/24/15 11.5 0.00 0.03
F 150424P00012000 P 04/24/15 12.0 0.00 0.06
F 150424P00012500 P 04/24/15 12.5 0.00 0.06
F 150424P00013000 P 04/24/15 13.0 0.01 0.07
F 150424P00013500 P 04/24/15 13.5 0.02 0.06
F 150424P00014000 P 04/24/15 14.0 0.03 0.09
F 150424P00014500 P 04/24/15 14.5 0.06 0.11
F 150424P00015000 P 04/24/15 15.0 0.12 0.16
F 150424P00015500 P 04/24/15 15.5 0.21 0.28
F 150424P00016000 P 04/24/15 16.0 0.30 0.53
F 150424P00016500 P 04/24/15 16.5 0.54 0.79
F 150424P00017000 P 04/24/15 17.0 0.85 1.30
F 150424P00017500 P 04/24/15 17.5 1.28 1.73
F 150424P00018000 P 04/24/15 18.0 1.74 2.16
F 150424P00018500 P 04/24/15 18.5 2.18 2.60
F 150424P00019000 P 04/24/15 19.0 2.70 3.05
F 150424P00019500 P 04/24/15 19.5 3.25 3.50
F 150424P00020000 P 04/24/15 20.0 3.75 4.00
F 150424P00020500 P 04/24/15 20.5 4.25 4.50
F 150424P00021000 P 04/24/15 21.0 4.75 5.00
F 150424P00021500 P 04/24/15 21.5 5.25 5.50
F 150424P00022000 P 04/24/15 22.0 5.75 6.00
F 150424P00022500 P 04/24/15 22.5 6.25 6.50
F 150424P00023000 P 04/24/15 23.0 6.75 7.00
F 150424P00023500 P 04/24/15 23.5 7.25 7.50
F 150424P00024000 P 04/24/15 24.0 7.75 8.00
F 150424P00024500 P 04/24/15 24.5 8.25 8.50
F 150424P00025000 P 04/24/15 25.0 8.75 9.00
F 150515C00007000 C 05/15/15 7.0 8.95 9.30
F 150515C00008000 C 05/15/15 8.0 8.05 8.30
F 150515C00009000 C 05/15/15 9.0 7.00 7.25
F 150515C00010000 C 05/15/15 10.0 6.00 6.25
F 150515C00011000 C 05/15/15 11.0 5.00 5.25
F 150515C00012000 C 05/15/15 12.0 4.00 4.25
F 150515C00013000 C 05/15/15 13.0 3.05 3.25
F 150515C00014000 C 05/15/15 14.0 2.09 2.29
F 150515C00015000 C 05/15/15 15.0 1.32 1.39
F 150515C00016000 C 05/15/15 16.0 0.63 0.64
F 150515C00017000 C 05/15/15 17.0 0.24 0.25
F 150515C00018000 C 05/15/15 18.0 0.08 0.09
F 150515C00019000 C 05/15/15 19.0 0.02 0.05
F 150515C00020000 C 05/15/15 20.0 0.01 0.03
F 150515C00021000 C 05/15/15 21.0 0.00 0.02
F 150515C00022000 C 05/15/15 22.0 0.00 0.02
F 150515C00023000 C 05/15/15 23.0 0.00 0.02
F 150515P00007000 P 05/15/15 7.0 0.00 0.01
F 150515P00008000 P 05/15/15 8.0 0.00 0.01
F 150515P00009000 P 05/15/15 9.0 0.00 0.02
F 150515P00010000 P 05/15/15 10.0 0.00 0.02
F 150515P00011000 P 05/15/15 11.0 0.01 0.03
F 150515P00012000 P 05/15/15 12.0 0.02 0.05
F 150515P00013000 P 05/15/15 13.0 0.04 0.06
F 150515P00014000 P 05/15/15 14.0 0.09 0.11
F 150515P00015000 P 05/15/15 15.0 0.24 0.25
F 150515P00016000 P 05/15/15 16.0 0.58 0.59
F 150515P00017000 P 05/15/15 17.0 1.20 1.22
F 150515P00018000 P 05/15/15 18.0 2.00 2.21
F 150515P00019000 P 05/15/15 19.0 2.95 3.20
F 150515P00020000 P 05/15/15 20.0 3.90 4.15
F 150515P00021000 P 05/15/15 21.0 4.90 5.15
F 150515P00022000 P 05/15/15 22.0 5.90 6.15
F 150515P00023000 P 05/15/15 23.0 6.90 7.15
F 150619C00007000 C 06/19/15 7.0 8.95 9.30
F 150619C00008000 C 06/19/15 8.0 7.95 8.30
F 150619C00009000 C 06/19/15 9.0 6.95 7.25
F 150619C00010000 C 06/19/15 10.0 6.00 6.25
F 150619C00011000 C 06/19/15 11.0 5.00 5.25
F 150619C00012000 C 06/19/15 12.0 4.00 4.25
F 150619C00013000 C 06/19/15 13.0 3.05 3.30
F 150619C00014000 C 06/19/15 14.0 2.11 2.31
F 150619C00015000 C 06/19/15 15.0 1.40 1.43
F 150619C00016000 C 06/19/15 16.0 0.75 0.76
F 150619C00017000 C 06/19/15 17.0 0.34 0.35
F 150619C00018000 C 06/19/15 18.0 0.13 0.15
F 150619C00019000 C 06/19/15 19.0 0.05 0.07
F 150619C00020000 C 06/19/15 20.0 0.02 0.05
F 150619C00021000 C 06/19/15 21.0 0.01 0.03
F 150619C00022000 C 06/19/15 22.0 0.00 0.02
F 150619C00023000 C 06/19/15 23.0 0.00 0.02
F 150619C00024000 C 06/19/15 24.0 0.00 0.02
F 150619C00025000 C 06/19/15 25.0 0.00 0.02
F 150619P00007000 P 06/19/15 7.0 0.00 0.01
F 150619P00008000 P 06/19/15 8.0 0.00 0.02
F 150619P00009000 P 06/19/15 9.0 0.00 0.02
F 150619P00010000 P 06/19/15 10.0 0.01 0.03
F 150619P00011000 P 06/19/15 11.0 0.02 0.05
F 150619P00012000 P 06/19/15 12.0 0.04 0.06
F 150619P00013000 P 06/19/15 13.0 0.07 0.09
F 150619P00014000 P 06/19/15 14.0 0.15 0.17
F 150619P00015000 P 06/19/15 15.0 0.33 0.35
F 150619P00016000 P 06/19/15 16.0 0.70 0.72
F 150619P00017000 P 06/19/15 17.0 1.30 1.32
F 150619P00018000 P 06/19/15 18.0 2.06 2.27
F 150619P00019000 P 06/19/15 19.0 2.97 3.20
F 150619P00020000 P 06/19/15 20.0 3.90 4.20
F 150619P00021000 P 06/19/15 21.0 4.90 5.20
F 150619P00022000 P 06/19/15 22.0 5.90 6.15
F 150619P00023000 P 06/19/15 23.0 6.90 7.15
F 150619P00024000 P 06/19/15 24.0 7.80 8.20
F 150619P00025000 P 06/19/15 25.0 8.85 9.20
F 150918C00008000 C 09/18/15 8.0 7.95 8.30
F 150918C00009000 C 09/18/15 9.0 6.95 7.25
F 150918C00010000 C 09/18/15 10.0 6.00 6.25
F 150918C00011000 C 09/18/15 11.0 5.00 5.25
F 150918C00012000 C 09/18/15 12.0 4.00 4.30
F 150918C00013000 C 09/18/15 13.0 3.05 3.35
F 150918C00014000 C 09/18/15 14.0 2.19 2.41
F 150918C00015000 C 09/18/15 15.0 1.58 1.61
F 150918C00016000 C 09/18/15 16.0 0.98 1.01
F 150918C00017000 C 09/18/15 17.0 0.56 0.59
F 150918C00018000 C 09/18/15 18.0 0.30 0.33
F 150918C00019000 C 09/18/15 19.0 0.16 0.18
F 150918C00020000 C 09/18/15 20.0 0.08 0.10
F 150918C00021000 C 09/18/15 21.0 0.04 0.07
F 150918C00022000 C 09/18/15 22.0 0.03 0.04
F 150918C00023000 C 09/18/15 23.0 0.01 0.03
F 150918P00008000 P 09/18/15 8.0 0.01 0.03
F 150918P00009000 P 09/18/15 9.0 0.02 0.05
F 150918P00010000 P 09/18/15 10.0 0.04 0.07
F 150918P00011000 P 09/18/15 11.0 0.06 0.09
F 150918P00012000 P 09/18/15 12.0 0.10 0.13
F 150918P00013000 P 09/18/15 13.0 0.19 0.21
F 150918P00014000 P 09/18/15 14.0 0.34 0.36
F 150918P00015000 P 09/18/15 15.0 0.61 0.64
F 150918P00016000 P 09/18/15 16.0 1.03 1.06
F 150918P00017000 P 09/18/15 17.0 1.63 1.65
F 150918P00018000 P 09/18/15 18.0 2.37 2.41
F 150918P00019000 P 09/18/15 19.0 3.20 3.45
F 150918P00020000 P 09/18/15 20.0 4.10 4.40
F 150918P00021000 P 09/18/15 21.0 5.05 5.35
F 150918P00022000 P 09/18/15 22.0 6.00 6.35
F 150918P00023000 P 09/18/15 23.0 7.00 7.35
F 151218C00008000 C 12/18/15 8.0 8.00 8.30
F 151218C00010000 C 12/18/15 10.0 6.00 6.25
F 151218C00013000 C 12/18/15 13.0 3.10 3.40
F 151218C00015000 C 12/18/15 15.0 1.74 1.79
F 151218C00017000 C 12/18/15 17.0 0.79 0.81
F 151218C00020000 C 12/18/15 20.0 0.19 0.21
F 151218C00022000 C 12/18/15 22.0 0.07 0.09
F 151218P00008000 P 12/18/15 8.0 0.04 0.06
F 151218P00010000 P 12/18/15 10.0 0.09 0.11
F 151218P00013000 P 12/18/15 13.0 0.35 0.37
F 151218P00015000 P 12/18/15 15.0 0.88 0.90
F 151218P00017000 P 12/18/15 17.0 1.95 1.97
F 151218P00020000 P 12/18/15 20.0 4.30 4.65
F 151218P00022000 P 12/18/15 22.0 6.15 6.50
F 160115C00004000 C 01/15/16 4.0 12.00 12.30
F 160115C00005000 C 01/15/16 5.0 11.00 11.30
F 160115C00008000 C 01/15/16 8.0 7.95 8.25
F 160115C00010000 C 01/15/16 10.0 6.00 6.25
F 160115C00013000 C 01/15/16 13.0 3.10 3.40
F 160115C00015000 C 01/15/16 15.0 1.81 1.84
F 160115C00017000 C 01/15/16 17.0 0.83 0.88
F 160115C00020000 C 01/15/16 20.0 0.22 0.25
F 160115C00022000 C 01/15/16 22.0 0.09 0.11
F 160115C00025000 C 01/15/16 25.0 0.03 0.06
F 160115C00027000 C 01/15/16 27.0 0.01 0.04
F 160115C00030000 C 01/15/16 30.0 0.00 0.03
F 160115P00004000 P 01/15/16 4.0 0.00 0.02
F 160115P00005000 P 01/15/16 5.0 0.00 0.03
F 160115P00008000 P 01/15/16 8.0 0.04 0.07
F 160115P00010000 P 01/15/16 10.0 0.10 0.13
F 160115P00013000 P 01/15/16 13.0 0.38 0.41
F 160115P00015000 P 01/15/16 15.0 0.94 0.96
F 160115P00017000 P 01/15/16 17.0 2.00 2.02
F 160115P00020000 P 01/15/16 20.0 4.30 4.65
F 160115P00022000 P 01/15/16 22.0 6.15 6.55
F 160115P00025000 P 01/15/16 25.0 8.85 9.60
F 160115P00027000 P 01/15/16 27.0 10.85 11.60
F 160115P00030000 P 01/15/16 30.0 13.85 14.55
F 170120C00002000 C 01/20/17 2.0 13.80 14.50
F 170120C00003000 C 01/20/17 3.0 12.80 13.45
F 170120C00004000 C 01/20/17 4.0 11.85 12.45
F 170120C00005000 C 01/20/17 5.0 10.85 11.30
F 170120C00008000 C 01/20/17 8.0 7.90 8.40
F 170120C00010000 C 01/20/17 10.0 6.00 6.35
F 170120C00013000 C 01/20/17 13.0 3.40 3.75
F 170120C00015000 C 01/20/17 15.0 2.09 2.40
F 170120C00017000 C 01/20/17 17.0 1.24 1.63
F 170120C00020000 C 01/20/17 20.0 0.63 0.85
F 170120C00022000 C 01/20/17 22.0 0.27 0.55
F 170120C00025000 C 01/20/17 25.0 0.12 0.28
F 170120C00030000 C 01/20/17 30.0 0.02 0.24
F 170120P00002000 P 01/20/17 2.0 0.00 0.03
F 170120P00003000 P 01/20/17 3.0 0.00 0.04
F 170120P00004000 P 01/20/17 4.0 0.00 0.13
F 170120P00005000 P 01/20/17 5.0 0.02 0.21
F 170120P00008000 P 01/20/17 8.0 0.12 0.32
F 170120P00010000 P 01/20/17 10.0 0.29 0.52
F 170120P00013000 P 01/20/17 13.0 0.90 1.05
F 170120P00015000 P 01/20/17 15.0 1.66 1.96
F 170120P00017000 P 01/20/17 17.0 2.72 3.20
F 170120P00020000 P 01/20/17 20.0 4.85 5.50
F 170120P00022000 P 01/20/17 22.0 6.50 7.25
F 170120P00025000 P 01/20/17 25.0 9.25 10.00
F 170120P00030000 P 01/20/17 30.0 13.75 15.15

OPRA data is delayed 15 minutes.