Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-20)Premium Content

Ford Motor Company (F)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 160729C00004000 C 07/29/16 4.0 7.75 9.95
F 160729C00005000 C 07/29/16 5.0 6.50 9.15
F 160729C00006000 C 07/29/16 6.0 5.55 10.05
F 160729C00007000 C 07/29/16 7.0 6.40 6.90
F 160729C00008000 C 07/29/16 8.0 5.40 5.90
F 160729C00008500 C 07/29/16 8.5 5.00 5.40
F 160729C00009000 C 07/29/16 9.0 4.40 4.90
F 160729C00009500 C 07/29/16 9.5 3.50 4.65
F 160729C00010000 C 07/29/16 10.0 3.60 3.90
F 160729C00010500 C 07/29/16 10.5 2.97 3.40
F 160729C00011000 C 07/29/16 11.0 2.61 2.94
F 160729C00011500 C 07/29/16 11.5 2.20 2.38
F 160729C00012000 C 07/29/16 12.0 1.82 1.85
F 160729C00012500 C 07/29/16 12.5 1.32 1.35
F 160729C00013000 C 07/29/16 13.0 0.82 0.86
F 160729C00013500 C 07/29/16 13.5 0.37 0.41
F 160729C00014000 C 07/29/16 14.0 0.12 0.14
F 160729C00014500 C 07/29/16 14.5 0.02 0.04
F 160729C00015000 C 07/29/16 15.0 0.00 0.01
F 160729C00015500 C 07/29/16 15.5 0.00 0.05
F 160729C00016000 C 07/29/16 16.0 0.00 0.05
F 160729C00016500 C 07/29/16 16.5 0.00 0.05
F 160729C00017000 C 07/29/16 17.0 0.00 0.05
F 160729C00017500 C 07/29/16 17.5 0.00 0.05
F 160729C00018000 C 07/29/16 18.0 0.00 0.04
F 160729C00018500 C 07/29/16 18.5 0.00 0.04
F 160729C00019000 C 07/29/16 19.0 0.00 0.03
F 160729C00019500 C 07/29/16 19.5 0.00 0.03
F 160729C00020000 C 07/29/16 20.0 0.00 0.03
F 160729C00020500 C 07/29/16 20.5 0.00 0.03
F 160729C00021000 C 07/29/16 21.0 0.00 0.03
F 160729C00021500 C 07/29/16 21.5 0.00 0.03
F 160729C00022000 C 07/29/16 22.0 0.00 0.03
F 160729C00022500 C 07/29/16 22.5 0.00 0.03
F 160729C00023000 C 07/29/16 23.0 0.00 0.03
F 160729C00023500 C 07/29/16 23.5 0.00 0.03
F 160729C00024000 C 07/29/16 24.0 0.00 0.03
F 160729C00024500 C 07/29/16 24.5 0.00 0.03
F 160729P00004000 P 07/29/16 4.0 0.00 0.04
F 160729P00005000 P 07/29/16 5.0 0.00 0.03
F 160729P00006000 P 07/29/16 6.0 0.00 0.03
F 160729P00007000 P 07/29/16 7.0 0.00 0.03
F 160729P00008000 P 07/29/16 8.0 0.00 0.03
F 160729P00008500 P 07/29/16 8.5 0.00 0.03
F 160729P00009000 P 07/29/16 9.0 0.00 0.03
F 160729P00009500 P 07/29/16 9.5 0.00 0.03
F 160729P00010000 P 07/29/16 10.0 0.00 0.04
F 160729P00010500 P 07/29/16 10.5 0.00 0.09
F 160729P00011000 P 07/29/16 11.0 0.00 0.04
F 160729P00011500 P 07/29/16 11.5 0.00 0.01
F 160729P00012000 P 07/29/16 12.0 0.00 0.01
F 160729P00012500 P 07/29/16 12.5 0.01 0.03
F 160729P00013000 P 07/29/16 13.0 0.05 0.07
F 160729P00013500 P 07/29/16 13.5 0.17 0.20
F 160729P00014000 P 07/29/16 14.0 0.41 0.45
F 160729P00014500 P 07/29/16 14.5 0.83 0.86
F 160729P00015000 P 07/29/16 15.0 1.25 1.35
F 160729P00015500 P 07/29/16 15.5 1.61 1.96
F 160729P00016000 P 07/29/16 16.0 2.23 2.46
F 160729P00016500 P 07/29/16 16.5 2.20 3.15
F 160729P00017000 P 07/29/16 17.0 3.15 3.50
F 160729P00017500 P 07/29/16 17.5 3.55 3.90
F 160729P00018000 P 07/29/16 18.0 3.95 4.40
F 160729P00018500 P 07/29/16 18.5 3.00 5.50
F 160729P00019000 P 07/29/16 19.0 3.25 5.60
F 160729P00019500 P 07/29/16 19.5 4.55 5.95
F 160729P00020000 P 07/29/16 20.0 5.75 6.45
F 160729P00020500 P 07/29/16 20.5 6.20 7.10
F 160729P00021000 P 07/29/16 21.0 7.10 7.45
F 160729P00021500 P 07/29/16 21.5 5.70 9.65
F 160729P00022000 P 07/29/16 22.0 6.00 8.85
F 160729P00022500 P 07/29/16 22.5 8.40 10.15
F 160729P00023000 P 07/29/16 23.0 7.20 11.05
F 160729P00023500 P 07/29/16 23.5 7.90 11.50
F 160729P00024000 P 07/29/16 24.0 8.20 12.05
F 160729P00024500 P 07/29/16 24.5 8.80 11.20
F 160805C00004000 C 08/05/16 4.0 8.30 9.95
F 160805C00005000 C 08/05/16 5.0 6.50 8.95
F 160805C00006000 C 08/05/16 6.0 5.50 10.00
F 160805C00006500 C 08/05/16 6.5 6.90 7.45
F 160805C00007000 C 08/05/16 7.0 5.90 7.35
F 160805C00007500 C 08/05/16 7.5 6.15 6.45
F 160805C00008000 C 08/05/16 8.0 5.50 6.20
F 160805C00008500 C 08/05/16 8.5 4.85 5.45
F 160805C00009000 C 08/05/16 9.0 4.70 5.00
F 160805C00009500 C 08/05/16 9.5 4.15 4.50
F 160805C00010000 C 08/05/16 10.0 3.70 4.00
F 160805C00010500 C 08/05/16 10.5 3.20 3.50
F 160805C00011000 C 08/05/16 11.0 2.69 2.92
F 160805C00011500 C 08/05/16 11.5 2.20 2.41
F 160805C00012000 C 08/05/16 12.0 1.82 1.85
F 160805C00012500 C 08/05/16 12.5 1.32 1.35
F 160805C00013000 C 08/05/16 13.0 0.82 0.86
F 160805C00013500 C 08/05/16 13.5 0.41 0.44
F 160805C00014000 C 08/05/16 14.0 0.17 0.19
F 160805C00014500 C 08/05/16 14.5 0.05 0.06
F 160805C00015000 C 08/05/16 15.0 0.00 0.04
F 160805C00015500 C 08/05/16 15.5 0.00 0.05
F 160805C00016000 C 08/05/16 16.0 0.00 0.04
F 160805C00016500 C 08/05/16 16.5 0.00 0.04
F 160805C00017000 C 08/05/16 17.0 0.00 0.05
F 160805C00017500 C 08/05/16 17.5 0.00 0.05
F 160805C00018000 C 08/05/16 18.0 0.00 0.06
F 160805C00018500 C 08/05/16 18.5 0.00 0.06
F 160805C00019000 C 08/05/16 19.0 0.00 0.12
F 160805C00019500 C 08/05/16 19.5 0.00 0.06
F 160805C00020000 C 08/05/16 20.0 0.00 0.12
F 160805C00020500 C 08/05/16 20.5 0.00 0.04
F 160805C00021000 C 08/05/16 21.0 0.00 0.12
F 160805C00021500 C 08/05/16 21.5 0.00 0.12
F 160805C00022000 C 08/05/16 22.0 0.00 0.12
F 160805C00022500 C 08/05/16 22.5 0.00 0.12
F 160805C00023000 C 08/05/16 23.0 0.00 0.12
F 160805C00023500 C 08/05/16 23.5 0.00 0.12
F 160805C00024000 C 08/05/16 24.0 0.00 0.12
F 160805C00024500 C 08/05/16 24.5 0.00 0.08
F 160805P00004000 P 08/05/16 4.0 0.00 0.12
F 160805P00005000 P 08/05/16 5.0 0.00 0.12
F 160805P00006000 P 08/05/16 6.0 0.00 0.12
F 160805P00006500 P 08/05/16 6.5 0.00 0.12
F 160805P00007000 P 08/05/16 7.0 0.00 0.12
F 160805P00007500 P 08/05/16 7.5 0.00 0.12
F 160805P00008000 P 08/05/16 8.0 0.00 0.04
F 160805P00008500 P 08/05/16 8.5 0.00 0.04
F 160805P00009000 P 08/05/16 9.0 0.00 0.04
F 160805P00009500 P 08/05/16 9.5 0.00 0.04
F 160805P00010000 P 08/05/16 10.0 0.00 0.04
F 160805P00010500 P 08/05/16 10.5 0.00 0.04
F 160805P00011000 P 08/05/16 11.0 0.00 0.04
F 160805P00011500 P 08/05/16 11.5 0.00 0.05
F 160805P00012000 P 08/05/16 12.0 0.00 0.06
F 160805P00012500 P 08/05/16 12.5 0.02 0.06
F 160805P00013000 P 08/05/16 13.0 0.08 0.10
F 160805P00013500 P 08/05/16 13.5 0.21 0.24
F 160805P00014000 P 08/05/16 14.0 0.46 0.50
F 160805P00014500 P 08/05/16 14.5 0.82 1.00
F 160805P00015000 P 08/05/16 15.0 1.30 1.35
F 160805P00015500 P 08/05/16 15.5 1.56 1.97
F 160805P00016000 P 08/05/16 16.0 2.19 2.46
F 160805P00016500 P 08/05/16 16.5 2.69 2.88
F 160805P00017000 P 08/05/16 17.0 3.15 3.50
F 160805P00017500 P 08/05/16 17.5 3.65 4.00
F 160805P00018000 P 08/05/16 18.0 4.05 4.50
F 160805P00018500 P 08/05/16 18.5 4.35 5.15
F 160805P00019000 P 08/05/16 19.0 4.85 5.40
F 160805P00019500 P 08/05/16 19.5 5.60 5.90
F 160805P00020000 P 08/05/16 20.0 5.90 6.55
F 160805P00020500 P 08/05/16 20.5 6.15 7.05
F 160805P00021000 P 08/05/16 21.0 6.90 7.40
F 160805P00021500 P 08/05/16 21.5 5.65 9.90
F 160805P00022000 P 08/05/16 22.0 6.15 10.40
F 160805P00022500 P 08/05/16 22.5 6.65 9.25
F 160805P00023000 P 08/05/16 23.0 7.10 11.20
F 160805P00023500 P 08/05/16 23.5 7.55 11.90
F 160805P00024000 P 08/05/16 24.0 8.05 12.20
F 160805P00024500 P 08/05/16 24.5 9.20 10.95
F 160812C00005000 C 08/12/16 5.0 8.40 8.95
F 160812C00005500 C 08/12/16 5.5 6.25 10.50
F 160812C00006000 C 08/12/16 6.0 5.75 7.95
F 160812C00006500 C 08/12/16 6.5 6.40 7.40
F 160812C00007000 C 08/12/16 7.0 6.65 6.95
F 160812C00007500 C 08/12/16 7.5 6.15 6.45
F 160812C00008000 C 08/12/16 8.0 5.65 5.95
F 160812C00008500 C 08/12/16 8.5 5.15 5.45
F 160812C00009000 C 08/12/16 9.0 4.70 5.00
F 160812C00009500 C 08/12/16 9.5 4.15 4.50
F 160812C00010000 C 08/12/16 10.0 3.60 4.00
F 160812C00010500 C 08/12/16 10.5 3.00 3.50
F 160812C00011000 C 08/12/16 11.0 2.54 2.92
F 160812C00011500 C 08/12/16 11.5 2.20 2.47
F 160812C00012000 C 08/12/16 12.0 1.70 1.92
F 160812C00012500 C 08/12/16 12.5 1.32 1.35
F 160812C00013000 C 08/12/16 13.0 0.83 0.87
F 160812C00013500 C 08/12/16 13.5 0.44 0.48
F 160812C00014000 C 08/12/16 14.0 0.18 0.21
F 160812C00014500 C 08/12/16 14.5 0.05 0.08
F 160812C00015000 C 08/12/16 15.0 0.01 0.04
F 160812C00015500 C 08/12/16 15.5 0.00 0.05
F 160812C00016000 C 08/12/16 16.0 0.00 0.05
F 160812C00016500 C 08/12/16 16.5 0.00 0.04
F 160812C00017000 C 08/12/16 17.0 0.00 0.04
F 160812C00017500 C 08/12/16 17.5 0.00 0.05
F 160812C00018000 C 08/12/16 18.0 0.00 0.13
F 160812C00018500 C 08/12/16 18.5 0.00 0.06
F 160812C00019000 C 08/12/16 19.0 0.00 0.06
F 160812C00019500 C 08/12/16 19.5 0.00 0.06
F 160812C00020000 C 08/12/16 20.0 0.00 0.06
F 160812C00020500 C 08/12/16 20.5 0.00 0.12
F 160812C00021000 C 08/12/16 21.0 0.00 0.12
F 160812C00021500 C 08/12/16 21.5 0.00 0.04
F 160812C00022000 C 08/12/16 22.0 0.00 0.12
F 160812C00022500 C 08/12/16 22.5 0.00 0.03
F 160812C00023000 C 08/12/16 23.0 0.00 0.03
F 160812C00023500 C 08/12/16 23.5 0.00 0.03
F 160812C00024000 C 08/12/16 24.0 0.00 0.03
F 160812C00024500 C 08/12/16 24.5 0.00 0.03
F 160812P00005000 P 08/12/16 5.0 0.00 0.16
F 160812P00005500 P 08/12/16 5.5 0.00 0.12
F 160812P00006000 P 08/12/16 6.0 0.00 0.12
F 160812P00006500 P 08/12/16 6.5 0.00 0.18
F 160812P00007000 P 08/12/16 7.0 0.00 0.12
F 160812P00007500 P 08/12/16 7.5 0.00 0.04
F 160812P00008000 P 08/12/16 8.0 0.00 0.04
F 160812P00008500 P 08/12/16 8.5 0.00 0.04
F 160812P00009000 P 08/12/16 9.0 0.00 0.15
F 160812P00009500 P 08/12/16 9.5 0.00 0.05
F 160812P00010000 P 08/12/16 10.0 0.00 0.05
F 160812P00010500 P 08/12/16 10.5 0.00 0.05
F 160812P00011000 P 08/12/16 11.0 0.00 0.05
F 160812P00011500 P 08/12/16 11.5 0.00 0.06
F 160812P00012000 P 08/12/16 12.0 0.00 0.05
F 160812P00012500 P 08/12/16 12.5 0.04 0.08
F 160812P00013000 P 08/12/16 13.0 0.10 0.13
F 160812P00013500 P 08/12/16 13.5 0.23 0.28
F 160812P00014000 P 08/12/16 14.0 0.49 0.52
F 160812P00014500 P 08/12/16 14.5 0.83 0.90
F 160812P00015000 P 08/12/16 15.0 1.22 1.36
F 160812P00015500 P 08/12/16 15.5 1.65 1.96
F 160812P00016000 P 08/12/16 16.0 2.24 2.47
F 160812P00016500 P 08/12/16 16.5 2.74 2.96
F 160812P00017000 P 08/12/16 17.0 3.00 3.50
F 160812P00017500 P 08/12/16 17.5 3.65 4.00
F 160812P00018000 P 08/12/16 18.0 4.15 4.50
F 160812P00018500 P 08/12/16 18.5 4.65 5.10
F 160812P00019000 P 08/12/16 19.0 4.90 5.45
F 160812P00019500 P 08/12/16 19.5 5.40 5.95
F 160812P00020000 P 08/12/16 20.0 5.90 6.45
F 160812P00020500 P 08/12/16 20.5 6.40 6.95
F 160812P00021000 P 08/12/16 21.0 6.90 7.45
F 160812P00021500 P 08/12/16 21.5 5.55 10.00
F 160812P00022000 P 08/12/16 22.0 6.15 8.80
F 160812P00022500 P 08/12/16 22.5 6.65 9.25
F 160812P00023000 P 08/12/16 23.0 7.20 10.10
F 160812P00023500 P 08/12/16 23.5 9.40 11.55
F 160812P00024000 P 08/12/16 24.0 7.95 12.00
F 160812P00024500 P 08/12/16 24.5 9.80 11.00
F 160819C00004000 C 08/19/16 4.0 9.15 9.90
F 160819C00005000 C 08/19/16 5.0 8.50 9.05
F 160819C00006000 C 08/19/16 6.0 7.30 7.95
F 160819C00006500 C 08/19/16 6.5 7.20 7.50
F 160819C00007000 C 08/19/16 7.0 6.65 7.00
F 160819C00007500 C 08/19/16 7.5 6.20 6.45
F 160819C00008000 C 08/19/16 8.0 5.70 6.00
F 160819C00008500 C 08/19/16 8.5 5.20 5.50
F 160819C00009000 C 08/19/16 9.0 4.70 5.00
F 160819C00009500 C 08/19/16 9.5 4.15 4.50
F 160819C00010000 C 08/19/16 10.0 3.70 3.95
F 160819C00010500 C 08/19/16 10.5 3.15 3.50
F 160819C00011000 C 08/19/16 11.0 2.70 2.90
F 160819C00011500 C 08/19/16 11.5 2.21 2.38
F 160819C00012000 C 08/19/16 12.0 1.82 1.85
F 160819C00012500 C 08/19/16 12.5 1.21 1.40
F 160819C00013000 C 08/19/16 13.0 0.86 0.88
F 160819C00013500 C 08/19/16 13.5 0.47 0.49
F 160819C00014000 C 08/19/16 14.0 0.22 0.23
F 160819C00014500 C 08/19/16 14.5 0.09 0.10
F 160819C00015000 C 08/19/16 15.0 0.03 0.04
F 160819C00015500 C 08/19/16 15.5 0.01 0.03
F 160819C00016000 C 08/19/16 16.0 0.00 0.02
F 160819C00016500 C 08/19/16 16.5 0.00 0.02
F 160819C00017000 C 08/19/16 17.0 0.00 0.02
F 160819C00017500 C 08/19/16 17.5 0.00 0.02
F 160819C00018000 C 08/19/16 18.0 0.00 0.02
F 160819C00018500 C 08/19/16 18.5 0.00 0.02
F 160819C00019000 C 08/19/16 19.0 0.00 0.02
F 160819C00019500 C 08/19/16 19.5 0.00 0.02
F 160819C00020000 C 08/19/16 20.0 0.00 0.02
F 160819C00020500 C 08/19/16 20.5 0.00 0.02
F 160819C00021000 C 08/19/16 21.0 0.00 0.02
F 160819C00021500 C 08/19/16 21.5 0.00 0.02
F 160819C00022000 C 08/19/16 22.0 0.00 0.02
F 160819C00022500 C 08/19/16 22.5 0.00 0.02
F 160819C00023000 C 08/19/16 23.0 0.00 0.02
F 160819C00023500 C 08/19/16 23.5 0.00 0.02
F 160819C00024000 C 08/19/16 24.0 0.00 0.02
F 160819C00024500 C 08/19/16 24.5 0.00 0.02
F 160819P00004000 P 08/19/16 4.0 0.00 0.02
F 160819P00005000 P 08/19/16 5.0 0.00 0.02
F 160819P00006000 P 08/19/16 6.0 0.00 0.02
F 160819P00006500 P 08/19/16 6.5 0.00 0.02
F 160819P00007000 P 08/19/16 7.0 0.00 0.02
F 160819P00007500 P 08/19/16 7.5 0.00 0.02
F 160819P00008000 P 08/19/16 8.0 0.00 0.02
F 160819P00008500 P 08/19/16 8.5 0.00 0.02
F 160819P00009000 P 08/19/16 9.0 0.00 0.02
F 160819P00009500 P 08/19/16 9.5 0.00 0.02
F 160819P00010000 P 08/19/16 10.0 0.00 0.03
F 160819P00010500 P 08/19/16 10.5 0.00 0.02
F 160819P00011000 P 08/19/16 11.0 0.01 0.03
F 160819P00011500 P 08/19/16 11.5 0.03 0.04
F 160819P00012000 P 08/19/16 12.0 0.05 0.06
F 160819P00012500 P 08/19/16 12.5 0.07 0.09
F 160819P00013000 P 08/19/16 13.0 0.14 0.15
F 160819P00013500 P 08/19/16 13.5 0.27 0.29
F 160819P00014000 P 08/19/16 14.0 0.52 0.54
F 160819P00014500 P 08/19/16 14.5 0.86 1.01
F 160819P00015000 P 08/19/16 15.0 1.33 1.36
F 160819P00015500 P 08/19/16 15.5 1.78 1.95
F 160819P00016000 P 08/19/16 16.0 2.24 2.46
F 160819P00016500 P 08/19/16 16.5 2.77 2.94
F 160819P00017000 P 08/19/16 17.0 3.20 3.50
F 160819P00017500 P 08/19/16 17.5 3.70 4.00
F 160819P00018000 P 08/19/16 18.0 4.20 4.50
F 160819P00018500 P 08/19/16 18.5 4.65 5.00
F 160819P00019000 P 08/19/16 19.0 5.20 5.50
F 160819P00019500 P 08/19/16 19.5 5.65 6.10
F 160819P00020000 P 08/19/16 20.0 6.10 6.60
F 160819P00020500 P 08/19/16 20.5 6.60 7.00
F 160819P00021000 P 08/19/16 21.0 7.20 7.45
F 160819P00021500 P 08/19/16 21.5 5.65 8.00
F 160819P00022000 P 08/19/16 22.0 7.90 8.40
F 160819P00022500 P 08/19/16 22.5 7.10 9.00
F 160819P00023000 P 08/19/16 23.0 7.50 9.45
F 160819P00023500 P 08/19/16 23.5 7.90 9.95
F 160819P00024000 P 08/19/16 24.0 8.15 10.85
F 160819P00024500 P 08/19/16 24.5 10.60 10.95
F 160826C00005000 C 08/26/16 5.0 7.35 8.90
F 160826C00005500 C 08/26/16 5.5 6.65 8.70
F 160826C00006000 C 08/26/16 6.0 6.05 7.95
F 160826C00006500 C 08/26/16 6.5 6.90 7.50
F 160826C00007000 C 08/26/16 7.0 6.40 7.00
F 160826C00007500 C 08/26/16 7.5 5.90 6.50
F 160826C00008000 C 08/26/16 8.0 5.40 6.00
F 160826C00008500 C 08/26/16 8.5 5.15 5.50
F 160826C00009000 C 08/26/16 9.0 4.65 4.95
F 160826C00009500 C 08/26/16 9.5 4.10 4.50
F 160826C00010000 C 08/26/16 10.0 3.65 3.95
F 160826C00010500 C 08/26/16 10.5 3.15 3.45
F 160826C00011000 C 08/26/16 11.0 2.68 2.91
F 160826C00011500 C 08/26/16 11.5 2.18 2.57
F 160826C00012000 C 08/26/16 12.0 1.82 1.85
F 160826C00012500 C 08/26/16 12.5 1.19 1.39
F 160826C00013000 C 08/26/16 13.0 0.76 0.94
F 160826C00013500 C 08/26/16 13.5 0.49 0.53
F 160826C00014000 C 08/26/16 14.0 0.24 0.26
F 160826C00014500 C 08/26/16 14.5 0.10 0.11
F 160826C00015000 C 08/26/16 15.0 0.04 0.07
F 160826C00015500 C 08/26/16 15.5 0.02 0.06
F 160826C00016000 C 08/26/16 16.0 0.00 0.05
F 160826C00016500 C 08/26/16 16.5 0.00 0.04
F 160826C00017000 C 08/26/16 17.0 0.00 0.04
F 160826C00017500 C 08/26/16 17.5 0.00 0.04
F 160826C00018000 C 08/26/16 18.0 0.00 0.04
F 160826C00018500 C 08/26/16 18.5 0.00 0.04
F 160826C00019000 C 08/26/16 19.0 0.00 0.04
F 160826C00019500 C 08/26/16 19.5 0.00 0.04
F 160826C00020000 C 08/26/16 20.0 0.00 0.04
F 160826C00020500 C 08/26/16 20.5 0.00 0.04
F 160826C00021000 C 08/26/16 21.0 0.00 0.04
F 160826C00021500 C 08/26/16 21.5 0.00 0.04
F 160826C00022000 C 08/26/16 22.0 0.00 0.04
F 160826C00022500 C 08/26/16 22.5 0.00 0.03
F 160826C00023000 C 08/26/16 23.0 0.00 0.03
F 160826C00023500 C 08/26/16 23.5 0.00 0.03
F 160826C00024000 C 08/26/16 24.0 0.00 0.03
F 160826C00024500 C 08/26/16 24.5 0.00 0.03
F 160826P00005000 P 08/26/16 5.0 0.00 0.03
F 160826P00005500 P 08/26/16 5.5 0.00 0.03
F 160826P00006000 P 08/26/16 6.0 0.00 0.03
F 160826P00006500 P 08/26/16 6.5 0.00 0.03
F 160826P00007000 P 08/26/16 7.0 0.00 0.04
F 160826P00007500 P 08/26/16 7.5 0.00 0.04
F 160826P00008000 P 08/26/16 8.0 0.00 0.04
F 160826P00008500 P 08/26/16 8.5 0.00 0.04
F 160826P00009000 P 08/26/16 9.0 0.00 0.05
F 160826P00009500 P 08/26/16 9.5 0.00 0.05
F 160826P00010000 P 08/26/16 10.0 0.00 0.05
F 160826P00010500 P 08/26/16 10.5 0.00 0.05
F 160826P00011000 P 08/26/16 11.0 0.00 0.06
F 160826P00011500 P 08/26/16 11.5 0.01 0.07
F 160826P00012000 P 08/26/16 12.0 0.02 0.08
F 160826P00012500 P 08/26/16 12.5 0.06 0.12
F 160826P00013000 P 08/26/16 13.0 0.15 0.19
F 160826P00013500 P 08/26/16 13.5 0.29 0.34
F 160826P00014000 P 08/26/16 14.0 0.53 0.57
F 160826P00014500 P 08/26/16 14.5 0.83 1.04
F 160826P00015000 P 08/26/16 15.0 1.29 1.50
F 160826P00015500 P 08/26/16 15.5 1.66 1.99
F 160826P00016000 P 08/26/16 16.0 2.08 2.48
F 160826P00016500 P 08/26/16 16.5 2.69 3.15
F 160826P00017000 P 08/26/16 17.0 3.15 3.65
F 160826P00017500 P 08/26/16 17.5 3.65 4.15
F 160826P00018000 P 08/26/16 18.0 4.15 4.65
F 160826P00018500 P 08/26/16 18.5 4.65 5.15
F 160826P00019000 P 08/26/16 19.0 5.15 5.65
F 160826P00019500 P 08/26/16 19.5 5.65 6.00
F 160826P00020000 P 08/26/16 20.0 6.15 6.40
F 160826P00020500 P 08/26/16 20.5 6.65 6.90
F 160826P00021000 P 08/26/16 21.0 7.15 7.40
F 160826P00021500 P 08/26/16 21.5 5.70 10.00
F 160826P00022000 P 08/26/16 22.0 6.65 8.70
F 160826P00022500 P 08/26/16 22.5 7.20 8.95
F 160826P00023000 P 08/26/16 23.0 7.20 9.70
F 160826P00023500 P 08/26/16 23.5 9.55 11.25
F 160826P00024000 P 08/26/16 24.0 8.05 12.40
F 160826P00024500 P 08/26/16 24.5 10.05 11.15
F 160902C00004000 C 09/02/16 4.0 9.40 9.90
F 160902C00005000 C 09/02/16 5.0 6.75 11.10
F 160902C00006000 C 09/02/16 6.0 5.60 7.95
F 160902C00006500 C 09/02/16 6.5 7.15 7.50
F 160902C00007000 C 09/02/16 7.0 6.65 6.95
F 160902C00007500 C 09/02/16 7.5 6.15 6.45
F 160902C00008000 C 09/02/16 8.0 5.65 5.95
F 160902C00008500 C 09/02/16 8.5 5.15 5.70
F 160902C00009000 C 09/02/16 9.0 4.65 4.95
F 160902C00009500 C 09/02/16 9.5 4.15 4.45
F 160902C00010000 C 09/02/16 10.0 3.65 3.95
F 160902C00010500 C 09/02/16 10.5 3.15 3.45
F 160902C00011000 C 09/02/16 11.0 2.66 2.92
F 160902C00011500 C 09/02/16 11.5 2.17 2.39
F 160902C00012000 C 09/02/16 12.0 1.68 2.00
F 160902C00012500 C 09/02/16 12.5 1.21 1.54
F 160902C00013000 C 09/02/16 13.0 0.84 0.94
F 160902C00013500 C 09/02/16 13.5 0.54 0.58
F 160902C00014000 C 09/02/16 14.0 0.28 0.31
F 160902C00014500 C 09/02/16 14.5 0.11 0.15
F 160902C00015000 C 09/02/16 15.0 0.04 0.08
F 160902C00015500 C 09/02/16 15.5 0.01 0.07
F 160902C00016000 C 09/02/16 16.0 0.00 0.05
F 160902C00016500 C 09/02/16 16.5 0.00 0.04
F 160902C00017000 C 09/02/16 17.0 0.00 0.04
F 160902C00017500 C 09/02/16 17.5 0.00 0.04
F 160902C00018000 C 09/02/16 18.0 0.00 0.04
F 160902C00018500 C 09/02/16 18.5 0.00 0.04
F 160902C00019000 C 09/02/16 19.0 0.00 0.04
F 160902C00019500 C 09/02/16 19.5 0.00 0.04
F 160902C00020000 C 09/02/16 20.0 0.00 0.04
F 160902C00020500 C 09/02/16 20.5 0.00 0.04
F 160902C00021000 C 09/02/16 21.0 0.00 0.04
F 160902C00021500 C 09/02/16 21.5 0.00 0.17
F 160902C00022000 C 09/02/16 22.0 0.00 0.04
F 160902C00022500 C 09/02/16 22.5 0.00 0.04
F 160902C00023000 C 09/02/16 23.0 0.00 0.03
F 160902C00023500 C 09/02/16 23.5 0.00 0.13
F 160902C00024000 C 09/02/16 24.0 0.00 0.03
F 160902C00024500 C 09/02/16 24.5 0.00 0.19
F 160902P00004000 P 09/02/16 4.0 0.00 0.08
F 160902P00005000 P 09/02/16 5.0 0.00 0.16
F 160902P00006000 P 09/02/16 6.0 0.00 0.18
F 160902P00006500 P 09/02/16 6.5 0.00 0.08
F 160902P00007000 P 09/02/16 7.0 0.00 0.04
F 160902P00007500 P 09/02/16 7.5 0.00 0.04
F 160902P00008000 P 09/02/16 8.0 0.00 0.17
F 160902P00008500 P 09/02/16 8.5 0.00 0.19
F 160902P00009000 P 09/02/16 9.0 0.00 0.18
F 160902P00009500 P 09/02/16 9.5 0.00 0.05
F 160902P00010000 P 09/02/16 10.0 0.00 0.20
F 160902P00010500 P 09/02/16 10.5 0.00 0.06
F 160902P00011000 P 09/02/16 11.0 0.01 0.06
F 160902P00011500 P 09/02/16 11.5 0.02 0.07
F 160902P00012000 P 09/02/16 12.0 0.04 0.10
F 160902P00012500 P 09/02/16 12.5 0.11 0.14
F 160902P00013000 P 09/02/16 13.0 0.18 0.22
F 160902P00013500 P 09/02/16 13.5 0.33 0.37
F 160902P00014000 P 09/02/16 14.0 0.57 0.60
F 160902P00014500 P 09/02/16 14.5 0.86 1.07
F 160902P00015000 P 09/02/16 15.0 1.32 1.46
F 160902P00015500 P 09/02/16 15.5 1.67 1.99
F 160902P00016000 P 09/02/16 16.0 2.09 2.48
F 160902P00016500 P 09/02/16 16.5 2.41 3.10
F 160902P00017000 P 09/02/16 17.0 3.15 3.65
F 160902P00017500 P 09/02/16 17.5 3.40 4.15
F 160902P00018000 P 09/02/16 18.0 4.15 4.60
F 160902P00018500 P 09/02/16 18.5 4.55 5.15
F 160902P00019000 P 09/02/16 19.0 5.15 5.50
F 160902P00019500 P 09/02/16 19.5 5.65 5.90
F 160902P00020000 P 09/02/16 20.0 6.15 6.60
F 160902P00020500 P 09/02/16 20.5 6.65 6.90
F 160902P00021000 P 09/02/16 21.0 7.15 7.60
F 160902P00021500 P 09/02/16 21.5 5.55 8.25
F 160902P00022000 P 09/02/16 22.0 6.15 8.70
F 160902P00022500 P 09/02/16 22.5 6.70 11.15
F 160902P00023000 P 09/02/16 23.0 9.05 9.45
F 160902P00023500 P 09/02/16 23.5 7.75 12.00
F 160902P00024000 P 09/02/16 24.0 10.05 12.55
F 160902P00024500 P 09/02/16 24.5 9.15 11.15
F 160916C00002750 C 09/16/16 2.8 10.55 11.25
F 160916C00003750 C 09/16/16 3.8 8.00 11.90
F 160916C00004750 C 09/16/16 4.8 8.45 9.30
F 160916C00005750 C 09/16/16 5.8 7.45 8.25
F 160916C00006750 C 09/16/16 6.8 6.95 7.20
F 160916C00007750 C 09/16/16 7.8 5.95 6.20
F 160916C00008750 C 09/16/16 8.8 4.95 5.25
F 160916C00009750 C 09/16/16 9.8 3.95 4.25
F 160916C00010750 C 09/16/16 10.8 3.00 3.20
F 160916C00011750 C 09/16/16 11.8 2.07 2.10
F 160916C00012750 C 09/16/16 12.8 1.13 1.16
F 160916C00013750 C 09/16/16 13.8 0.45 0.47
F 160916C00014750 C 09/16/16 14.8 0.11 0.12
F 160916C00015750 C 09/16/16 15.8 0.03 0.04
F 160916C00016750 C 09/16/16 16.8 0.01 0.02
F 160916C00017750 C 09/16/16 17.8 0.00 0.02
F 160916C00018750 C 09/16/16 18.8 0.00 0.02
F 160916C00019750 C 09/16/16 19.8 0.00 0.02
F 160916C00020750 C 09/16/16 20.8 0.00 0.02
F 160916P00002750 P 09/16/16 2.8 0.00 0.02
F 160916P00003750 P 09/16/16 3.8 0.00 0.02
F 160916P00004750 P 09/16/16 4.8 0.00 0.02
F 160916P00005750 P 09/16/16 5.8 0.00 0.02
F 160916P00006750 P 09/16/16 6.8 0.00 0.02
F 160916P00007750 P 09/16/16 7.8 0.00 0.02
F 160916P00008750 P 09/16/16 8.8 0.00 0.03
F 160916P00009750 P 09/16/16 9.8 0.01 0.03
F 160916P00010750 P 09/16/16 10.8 0.03 0.04
F 160916P00011750 P 09/16/16 11.8 0.06 0.08
F 160916P00012750 P 09/16/16 12.8 0.17 0.19
F 160916P00013750 P 09/16/16 13.8 0.49 0.52
F 160916P00014750 P 09/16/16 14.8 1.15 1.18
F 160916P00015750 P 09/16/16 15.8 2.03 2.11
F 160916P00016750 P 09/16/16 16.8 3.00 3.20
F 160916P00017750 P 09/16/16 17.8 3.95 4.20
F 160916P00018750 P 09/16/16 18.8 4.95 5.35
F 160916P00019750 P 09/16/16 19.8 5.95 6.20
F 160916P00020750 P 09/16/16 20.8 6.95 7.20
F 161021C00005000 C 10/21/16 5.0 8.60 9.05
F 161021C00006000 C 10/21/16 6.0 7.45 8.35
F 161021C00007000 C 10/21/16 7.0 6.20 6.95
F 161021C00008000 C 10/21/16 8.0 5.60 6.00
F 161021C00009000 C 10/21/16 9.0 4.65 5.00
F 161021C00010000 C 10/21/16 10.0 3.65 4.00
F 161021C00011000 C 10/21/16 11.0 2.71 2.88
F 161021C00012000 C 10/21/16 12.0 1.85 1.89
F 161021C00013000 C 10/21/16 13.0 1.05 1.07
F 161021C00014000 C 10/21/16 14.0 0.46 0.47
F 161021C00015000 C 10/21/16 15.0 0.15 0.16
F 161021C00016000 C 10/21/16 16.0 0.04 0.05
F 161021C00017000 C 10/21/16 17.0 0.01 0.02
F 161021C00018000 C 10/21/16 18.0 0.00 0.02
F 161021C00019000 C 10/21/16 19.0 0.00 0.02
F 161021C00020000 C 10/21/16 20.0 0.00 0.02
F 161021C00021000 C 10/21/16 21.0 0.00 0.02
F 161021P00005000 P 10/21/16 5.0 0.00 0.02
F 161021P00006000 P 10/21/16 6.0 0.00 0.02
F 161021P00007000 P 10/21/16 7.0 0.00 0.02
F 161021P00008000 P 10/21/16 8.0 0.00 0.03
F 161021P00009000 P 10/21/16 9.0 0.02 0.03
F 161021P00010000 P 10/21/16 10.0 0.03 0.05
F 161021P00011000 P 10/21/16 11.0 0.07 0.08
F 161021P00012000 P 10/21/16 12.0 0.15 0.16
F 161021P00013000 P 10/21/16 13.0 0.34 0.35
F 161021P00014000 P 10/21/16 14.0 0.75 0.76
F 161021P00015000 P 10/21/16 15.0 1.42 1.46
F 161021P00016000 P 10/21/16 16.0 2.27 2.47
F 161021P00017000 P 10/21/16 17.0 3.10 3.50
F 161021P00018000 P 10/21/16 18.0 4.10 4.45
F 161021P00019000 P 10/21/16 19.0 4.85 5.65
F 161021P00020000 P 10/21/16 20.0 5.85 6.70
F 161021P00021000 P 10/21/16 21.0 7.15 7.70
F 161118C00006000 C 11/18/16 6.0 7.60 7.95
F 161118C00007000 C 11/18/16 7.0 6.65 7.00
F 161118C00008000 C 11/18/16 8.0 5.65 5.95
F 161118C00009000 C 11/18/16 9.0 4.65 5.00
F 161118C00010000 C 11/18/16 10.0 3.65 4.00
F 161118C00011000 C 11/18/16 11.0 2.70 2.91
F 161118C00012000 C 11/18/16 12.0 1.79 1.99
F 161118C00013000 C 11/18/16 13.0 1.11 1.15
F 161118C00014000 C 11/18/16 14.0 0.53 0.57
F 161118C00015000 C 11/18/16 15.0 0.20 0.23
F 161118C00016000 C 11/18/16 16.0 0.06 0.08
F 161118C00017000 C 11/18/16 17.0 0.02 0.04
F 161118C00018000 C 11/18/16 18.0 0.01 0.03
F 161118C00019000 C 11/18/16 19.0 0.00 0.02
F 161118C00020000 C 11/18/16 20.0 0.00 0.02
F 161118C00021000 C 11/18/16 21.0 0.00 0.02
F 161118C00022000 C 11/18/16 22.0 0.00 0.02
F 161118P00006000 P 11/18/16 6.0 0.00 0.03
F 161118P00007000 P 11/18/16 7.0 0.01 0.03
F 161118P00008000 P 11/18/16 8.0 0.02 0.04
F 161118P00009000 P 11/18/16 9.0 0.03 0.06
F 161118P00010000 P 11/18/16 10.0 0.06 0.08
F 161118P00011000 P 11/18/16 11.0 0.12 0.14
F 161118P00012000 P 11/18/16 12.0 0.24 0.26
F 161118P00013000 P 11/18/16 13.0 0.48 0.51
F 161118P00014000 P 11/18/16 14.0 0.93 0.96
F 161118P00015000 P 11/18/16 15.0 1.59 1.65
F 161118P00016000 P 11/18/16 16.0 2.44 2.63
F 161118P00017000 P 11/18/16 17.0 3.30 3.60
F 161118P00018000 P 11/18/16 18.0 4.25 4.60
F 161118P00019000 P 11/18/16 19.0 5.25 5.60
F 161118P00020000 P 11/18/16 20.0 6.25 6.60
F 161118P00021000 P 11/18/16 21.0 7.25 7.60
F 161118P00022000 P 11/18/16 22.0 8.30 8.65
F 161216C00004000 C 12/16/16 4.0 9.60 10.00
F 161216C00005000 C 12/16/16 5.0 6.75 10.60
F 161216C00006000 C 12/16/16 6.0 7.45 7.95
F 161216C00007000 C 12/16/16 7.0 6.65 7.00
F 161216C00008000 C 12/16/16 8.0 5.65 6.00
F 161216C00009000 C 12/16/16 9.0 4.65 5.00
F 161216C00010000 C 12/16/16 10.0 3.65 4.00
F 161216C00011000 C 12/16/16 11.0 2.71 2.92
F 161216C00012000 C 12/16/16 12.0 1.83 1.99
F 161216C00013000 C 12/16/16 13.0 1.16 1.21
F 161216C00014000 C 12/16/16 14.0 0.60 0.63
F 161216C00015000 C 12/16/16 15.0 0.26 0.28
F 161216C00016000 C 12/16/16 16.0 0.09 0.11
F 161216C00017000 C 12/16/16 17.0 0.03 0.04
F 161216C00018000 C 12/16/16 18.0 0.01 0.02
F 161216C00019000 C 12/16/16 19.0 0.00 0.02
F 161216C00020000 C 12/16/16 20.0 0.00 0.02
F 161216C00021000 C 12/16/16 21.0 0.00 0.02
F 161216C00022000 C 12/16/16 22.0 0.00 0.02
F 161216P00004000 P 12/16/16 4.0 0.00 0.02
F 161216P00005000 P 12/16/16 5.0 0.00 0.02
F 161216P00006000 P 12/16/16 6.0 0.00 0.02
F 161216P00007000 P 12/16/16 7.0 0.01 0.04
F 161216P00008000 P 12/16/16 8.0 0.03 0.04
F 161216P00009000 P 12/16/16 9.0 0.05 0.06
F 161216P00010000 P 12/16/16 10.0 0.08 0.10
F 161216P00011000 P 12/16/16 11.0 0.15 0.17
F 161216P00012000 P 12/16/16 12.0 0.29 0.30
F 161216P00013000 P 12/16/16 13.0 0.55 0.58
F 161216P00014000 P 12/16/16 14.0 1.00 1.04
F 161216P00015000 P 12/16/16 15.0 1.64 1.70
F 161216P00016000 P 12/16/16 16.0 2.37 2.66
F 161216P00017000 P 12/16/16 17.0 3.30 3.60
F 161216P00018000 P 12/16/16 18.0 4.25 4.60
F 161216P00019000 P 12/16/16 19.0 5.25 5.75
F 161216P00020000 P 12/16/16 20.0 6.25 6.65
F 161216P00021000 P 12/16/16 21.0 7.25 7.65
F 161216P00022000 P 12/16/16 22.0 8.30 8.65
F 170120C00001750 C 01/20/17 1.8 11.75 12.30
F 170120C00002750 C 01/20/17 2.8 9.00 13.25
F 170120C00003750 C 01/20/17 3.8 8.00 12.25
F 170120C00004750 C 01/20/17 4.8 8.85 9.20
F 170120C00006000 C 01/20/17 6.0 7.50 8.05
F 170120C00007750 C 01/20/17 7.8 5.90 6.25
F 170120C00009750 C 01/20/17 9.8 4.00 4.10
F 170120C00011000 C 01/20/17 11.0 2.74 3.05
F 170120C00012000 C 01/20/17 12.0 1.99 2.04
F 170120C00012750 C 01/20/17 12.8 1.43 1.46
F 170120C00014750 C 01/20/17 14.8 0.41 0.44
F 170120C00016750 C 01/20/17 16.8 0.07 0.09
F 170120C00017000 C 01/20/17 17.0 0.06 0.08
F 170120C00018000 C 01/20/17 18.0 0.02 0.04
F 170120C00019750 C 01/20/17 19.8 0.00 0.02
F 170120C00021750 C 01/20/17 21.8 0.00 0.02
F 170120C00024750 C 01/20/17 24.8 0.00 0.02
F 170120C00029750 C 01/20/17 29.8 0.00 0.01
F 170120P00001750 P 01/20/17 1.8 0.00 0.01
F 170120P00002750 P 01/20/17 2.8 0.00 0.02
F 170120P00003750 P 01/20/17 3.8 0.00 0.02
F 170120P00004750 P 01/20/17 4.8 0.00 0.03
F 170120P00006000 P 01/20/17 6.0 0.01 0.03
F 170120P00007750 P 01/20/17 7.8 0.04 0.05
F 170120P00009750 P 01/20/17 9.8 0.11 0.13
F 170120P00011000 P 01/20/17 11.0 0.22 0.23
F 170120P00012000 P 01/20/17 12.0 0.38 0.39
F 170120P00012750 P 01/20/17 12.8 0.57 0.58
F 170120P00014750 P 01/20/17 14.8 1.55 1.60
F 170120P00016750 P 01/20/17 16.8 3.15 3.40
F 170120P00017000 P 01/20/17 17.0 3.15 3.65
F 170120P00018000 P 01/20/17 18.0 4.30 4.60
F 170120P00019750 P 01/20/17 19.8 6.00 6.35
F 170120P00021750 P 01/20/17 21.8 7.95 8.45
F 170120P00024750 P 01/20/17 24.8 10.95 11.50
F 170120P00029750 P 01/20/17 29.8 16.00 16.45
F 170317C00005000 C 03/17/17 5.0 8.55 9.00
F 170317C00006000 C 03/17/17 6.0 7.50 8.05
F 170317C00007000 C 03/17/17 7.0 6.50 7.00
F 170317C00008000 C 03/17/17 8.0 5.65 6.00
F 170317C00009000 C 03/17/17 9.0 4.65 5.00
F 170317C00010000 C 03/17/17 10.0 3.65 4.00
F 170317C00011000 C 03/17/17 11.0 2.76 3.10
F 170317C00012000 C 03/17/17 12.0 2.03 2.14
F 170317C00013000 C 03/17/17 13.0 1.34 1.41
F 170317C00014000 C 03/17/17 14.0 0.81 0.86
F 170317C00015000 C 03/17/17 15.0 0.43 0.48
F 170317C00016000 C 03/17/17 16.0 0.22 0.25
F 170317C00017000 C 03/17/17 17.0 0.09 0.14
F 170317C00018000 C 03/17/17 18.0 0.04 0.08
F 170317C00019000 C 03/17/17 19.0 0.01 0.06
F 170317C00020000 C 03/17/17 20.0 0.00 0.05
F 170317C00021000 C 03/17/17 21.0 0.00 0.04
F 170317C00022000 C 03/17/17 22.0 0.00 0.04
F 170317C00023000 C 03/17/17 23.0 0.00 0.03
F 170317P00005000 P 03/17/17 5.0 0.00 0.05
F 170317P00006000 P 03/17/17 6.0 0.02 0.06
F 170317P00007000 P 03/17/17 7.0 0.04 0.09
F 170317P00008000 P 03/17/17 8.0 0.08 0.12
F 170317P00009000 P 03/17/17 9.0 0.12 0.16
F 170317P00010000 P 03/17/17 10.0 0.19 0.24
F 170317P00011000 P 03/17/17 11.0 0.31 0.35
F 170317P00012000 P 03/17/17 12.0 0.52 0.54
F 170317P00013000 P 03/17/17 13.0 0.84 0.86
F 170317P00014000 P 03/17/17 14.0 1.31 1.36
F 170317P00015000 P 03/17/17 15.0 1.93 2.03
F 170317P00016000 P 03/17/17 16.0 2.58 2.90
F 170317P00017000 P 03/17/17 17.0 3.45 3.80
F 170317P00018000 P 03/17/17 18.0 4.35 4.75
F 170317P00019000 P 03/17/17 19.0 5.35 5.75
F 170317P00020000 P 03/17/17 20.0 6.35 6.70
F 170317P00021000 P 03/17/17 21.0 7.35 7.70
F 170317P00022000 P 03/17/17 22.0 6.35 10.65
F 170317P00023000 P 03/17/17 23.0 9.30 9.80
F 170616C00003000 C 06/16/17 3.0 10.30 11.00
F 170616C00005000 C 06/16/17 5.0 8.25 9.00
F 170616C00008000 C 06/16/17 8.0 5.65 6.00
F 170616C00010000 C 06/16/17 10.0 3.70 4.00
F 170616C00012000 C 06/16/17 12.0 2.06 2.22
F 170616C00015000 C 06/16/17 15.0 0.59 0.63
F 170616C00017000 C 06/16/17 17.0 0.18 0.22
F 170616C00020000 C 06/16/17 20.0 0.02 0.05
F 170616P00003000 P 06/16/17 3.0 0.00 0.03
F 170616P00005000 P 06/16/17 5.0 0.03 0.06
F 170616P00008000 P 06/16/17 8.0 0.13 0.16
F 170616P00010000 P 06/16/17 10.0 0.31 0.34
F 170616P00012000 P 06/16/17 12.0 0.73 0.76
F 170616P00015000 P 06/16/17 15.0 2.21 2.26
F 170616P00017000 P 06/16/17 17.0 3.60 4.00
F 170616P00020000 P 06/16/17 20.0 6.40 6.85
F 180119C00002750 C 01/19/18 2.8 10.75 11.30
F 180119C00004750 C 01/19/18 4.8 8.80 9.25
F 180119C00007750 C 01/19/18 7.8 5.80 6.25
F 180119C00009750 C 01/19/18 9.8 3.95 4.20
F 180119C00011750 C 01/19/18 11.8 2.51 2.60
F 180119C00012000 C 01/19/18 12.0 2.35 2.43
F 180119C00014750 C 01/19/18 14.8 0.96 1.00
F 180119C00016750 C 01/19/18 16.8 0.43 0.48
F 180119C00017000 C 01/19/18 17.0 0.38 0.44
F 180119C00019750 C 01/19/18 19.8 0.11 0.15
F 180119C00021750 C 01/19/18 21.8 0.04 0.08
F 180119C00022000 C 01/19/18 22.0 0.03 0.07
F 180119C00024750 C 01/19/18 24.8 0.00 0.04
F 180119P00002750 P 01/19/18 2.8 0.03 0.05
F 180119P00004750 P 01/19/18 4.8 0.08 0.11
F 180119P00007750 P 01/19/18 7.8 0.25 0.30
F 180119P00009750 P 01/19/18 9.8 0.52 0.58
F 180119P00011750 P 01/19/18 11.8 1.05 1.10
F 180119P00012000 P 01/19/18 12.0 1.14 1.16
F 180119P00014750 P 01/19/18 14.8 2.53 2.59
F 180119P00016750 P 01/19/18 16.8 3.95 4.10
F 180119P00017000 P 01/19/18 17.0 4.15 4.35
F 180119P00019750 P 01/19/18 19.8 6.35 6.90
F 180119P00021750 P 01/19/18 21.8 7.95 9.25
F 180119P00022000 P 01/19/18 22.0 8.20 9.60
F 180119P00024750 P 01/19/18 24.8 10.95 12.15

OPRA data is delayed 15 minutes.