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 Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 170428C00006500 C 04/28/17 6.5 5.00 6.45
F 170428C00007500 C 04/28/17 7.5 4.00 4.25
F 170428C00008000 C 04/28/17 8.0 3.55 3.85
F 170428C00008500 C 04/28/17 8.5 3.00 3.65
F 170428C00009000 C 04/28/17 9.0 2.53 2.82
F 170428C00009500 C 04/28/17 9.5 2.06 2.22
F 170428C00010000 C 04/28/17 10.0 1.54 1.69
F 170428C00010500 C 04/28/17 10.5 1.07 1.19
F 170428C00011000 C 04/28/17 11.0 0.61 0.66
F 170428C00011500 C 04/28/17 11.5 0.22 0.27
F 170428C00012000 C 04/28/17 12.0 0.04 0.05
F 170428C00012500 C 04/28/17 12.5 0.01 0.02
F 170428C00013000 C 04/28/17 13.0 0.00 0.01
F 170428C00013500 C 04/28/17 13.5 0.00 0.01
F 170428C00014000 C 04/28/17 14.0 0.00 0.02
F 170428C00014500 C 04/28/17 14.5 0.00 0.01
F 170428C00015000 C 04/28/17 15.0 0.00 0.01
F 170428C00015500 C 04/28/17 15.5 0.00 0.02
F 170428C00016000 C 04/28/17 16.0 0.00 0.02
F 170428C00016500 C 04/28/17 16.5 0.00 0.02
F 170428C00017000 C 04/28/17 17.0 0.00 0.02
F 170428C00017500 C 04/28/17 17.5 0.00 0.02
F 170428C00018000 C 04/28/17 18.0 0.00 0.02
F 170428C00018500 C 04/28/17 18.5 0.00 0.01
F 170428C00019000 C 04/28/17 19.0 0.00 0.02
F 170428C00019500 C 04/28/17 19.5 0.00 0.02
F 170428C00020000 C 04/28/17 20.0 0.00 0.02
F 170428C00020500 C 04/28/17 20.5 0.00 0.02
F 170428C00021000 C 04/28/17 21.0 0.00 0.02
F 170428C00021500 C 04/28/17 21.5 0.00 0.02
F 170428C00022000 C 04/28/17 22.0 0.00 0.02
F 170428C00022500 C 04/28/17 22.5 0.00 0.01
F 170428C00023000 C 04/28/17 23.0 0.00 0.02
F 170428P00006500 P 04/28/17 6.5 0.00 0.02
F 170428P00007500 P 04/28/17 7.5 0.00 0.02
F 170428P00008000 P 04/28/17 8.0 0.00 0.01
F 170428P00008500 P 04/28/17 8.5 0.00 0.02
F 170428P00009000 P 04/28/17 9.0 0.00 0.01
F 170428P00009500 P 04/28/17 9.5 0.00 0.02
F 170428P00010000 P 04/28/17 10.0 0.00 0.01
F 170428P00010500 P 04/28/17 10.5 0.00 0.01
F 170428P00011000 P 04/28/17 11.0 0.02 0.03
F 170428P00011500 P 04/28/17 11.5 0.12 0.14
F 170428P00012000 P 04/28/17 12.0 0.40 0.48
F 170428P00012500 P 04/28/17 12.5 0.86 0.93
F 170428P00013000 P 04/28/17 13.0 1.32 1.45
F 170428P00013500 P 04/28/17 13.5 1.76 2.40
F 170428P00014000 P 04/28/17 14.0 2.25 2.84
F 170428P00014500 P 04/28/17 14.5 2.74 3.40
F 170428P00015000 P 04/28/17 15.0 3.25 3.75
F 170428P00015500 P 04/28/17 15.5 3.70 4.35
F 170428P00016000 P 04/28/17 16.0 4.25 5.10
F 170428P00016500 P 04/28/17 16.5 4.70 5.35
F 170428P00017000 P 04/28/17 17.0 5.15 5.85
F 170428P00017500 P 04/28/17 17.5 5.70 6.35
F 170428P00018000 P 04/28/17 18.0 6.25 7.00
F 170428P00018500 P 04/28/17 18.5 6.75 8.15
F 170428P00019000 P 04/28/17 19.0 7.25 8.45
F 170428P00019500 P 04/28/17 19.5 6.20 9.10
F 170428P00020000 P 04/28/17 20.0 7.10 9.35
F 170428P00020500 P 04/28/17 20.5 7.40 10.40
F 170428P00021000 P 04/28/17 21.0 7.90 10.75
F 170428P00021500 P 04/28/17 21.5 8.45 11.25
F 170428P00022000 P 04/28/17 22.0 9.05 11.75
F 170428P00022500 P 04/28/17 22.5 9.30 12.55
F 170428P00023000 P 04/28/17 23.0 10.10 12.80
F 170505C00006500 C 05/05/17 6.5 5.05 5.50
F 170505C00007000 C 05/05/17 7.0 4.55 4.95
F 170505C00007500 C 05/05/17 7.5 4.00 4.55
F 170505C00008000 C 05/05/17 8.0 3.50 3.95
F 170505C00008500 C 05/05/17 8.5 2.61 3.50
F 170505C00009000 C 05/05/17 9.0 2.44 3.00
F 170505C00009500 C 05/05/17 9.5 2.03 2.23
F 170505C00010000 C 05/05/17 10.0 1.54 1.70
F 170505C00010500 C 05/05/17 10.5 1.07 1.23
F 170505C00011000 C 05/05/17 11.0 0.64 0.69
F 170505C00011500 C 05/05/17 11.5 0.28 0.30
F 170505C00012000 C 05/05/17 12.0 0.07 0.09
F 170505C00012500 C 05/05/17 12.5 0.00 0.04
F 170505C00013000 C 05/05/17 13.0 0.00 0.02
F 170505C00013500 C 05/05/17 13.5 0.00 0.02
F 170505C00014000 C 05/05/17 14.0 0.00 0.01
F 170505C00014500 C 05/05/17 14.5 0.00 0.01
F 170505C00015000 C 05/05/17 15.0 0.00 0.01
F 170505C00015500 C 05/05/17 15.5 0.00 0.01
F 170505C00016000 C 05/05/17 16.0 0.00 0.02
F 170505C00016500 C 05/05/17 16.5 0.00 0.01
F 170505C00017000 C 05/05/17 17.0 0.00 0.01
F 170505C00017500 C 05/05/17 17.5 0.00 0.01
F 170505C00018000 C 05/05/17 18.0 0.00 0.01
F 170505C00018500 C 05/05/17 18.5 0.00 0.01
F 170505C00019000 C 05/05/17 19.0 0.00 0.01
F 170505C00019500 C 05/05/17 19.5 0.00 0.02
F 170505C00020000 C 05/05/17 20.0 0.00 0.02
F 170505C00020500 C 05/05/17 20.5 0.00 0.02
F 170505P00006500 P 05/05/17 6.5 0.00 0.02
F 170505P00007000 P 05/05/17 7.0 0.00 0.02
F 170505P00007500 P 05/05/17 7.5 0.00 0.02
F 170505P00008000 P 05/05/17 8.0 0.00 0.02
F 170505P00008500 P 05/05/17 8.5 0.00 0.02
F 170505P00009000 P 05/05/17 9.0 0.00 0.02
F 170505P00009500 P 05/05/17 9.5 0.00 0.02
F 170505P00010000 P 05/05/17 10.0 0.00 0.02
F 170505P00010500 P 05/05/17 10.5 0.01 0.03
F 170505P00011000 P 05/05/17 11.0 0.05 0.06
F 170505P00011500 P 05/05/17 11.5 0.16 0.20
F 170505P00012000 P 05/05/17 12.0 0.44 0.50
F 170505P00012500 P 05/05/17 12.5 0.84 0.95
F 170505P00013000 P 05/05/17 13.0 1.29 1.51
F 170505P00013500 P 05/05/17 13.5 1.73 2.42
F 170505P00014000 P 05/05/17 14.0 0.15 4.90
F 170505P00014500 P 05/05/17 14.5 2.73 3.70
F 170505P00015000 P 05/05/17 15.0 2.70 3.90
F 170505P00015500 P 05/05/17 15.5 3.75 4.30
F 170505P00016000 P 05/05/17 16.0 4.25 4.75
F 170505P00016500 P 05/05/17 16.5 4.75 5.50
F 170505P00017000 P 05/05/17 17.0 5.25 5.95
F 170505P00017500 P 05/05/17 17.5 5.50 6.50
F 170505P00018000 P 05/05/17 18.0 6.25 6.95
F 170505P00018500 P 05/05/17 18.5 6.75 7.30
F 170505P00019000 P 05/05/17 19.0 7.05 7.75
F 170505P00019500 P 05/05/17 19.5 7.50 8.35
F 170505P00020000 P 05/05/17 20.0 8.25 8.80
F 170505P00020500 P 05/05/17 20.5 8.75 10.00
F 170512C00006000 C 05/12/17 6.0 5.55 5.85
F 170512C00006500 C 05/12/17 6.5 4.65 5.65
F 170512C00007000 C 05/12/17 7.0 4.50 5.05
F 170512C00007500 C 05/12/17 7.5 4.00 4.60
F 170512C00008000 C 05/12/17 8.0 3.50 4.10
F 170512C00008500 C 05/12/17 8.5 2.98 3.50
F 170512C00009000 C 05/12/17 9.0 2.35 2.76
F 170512C00009500 C 05/12/17 9.5 2.05 2.23
F 170512C00010000 C 05/12/17 10.0 1.54 1.72
F 170512C00010500 C 05/12/17 10.5 1.07 1.23
F 170512C00011000 C 05/12/17 11.0 0.64 0.70
F 170512C00011500 C 05/12/17 11.5 0.28 0.34
F 170512C00012000 C 05/12/17 12.0 0.07 0.12
F 170512C00012500 C 05/12/17 12.5 0.01 0.04
F 170512C00013000 C 05/12/17 13.0 0.00 0.03
F 170512C00013500 C 05/12/17 13.5 0.00 0.14
F 170512C00014000 C 05/12/17 14.0 0.00 0.01
F 170512C00014500 C 05/12/17 14.5 0.00 0.02
F 170512C00015000 C 05/12/17 15.0 0.00 0.02
F 170512C00015500 C 05/12/17 15.5 0.00 0.02
F 170512C00016000 C 05/12/17 16.0 0.00 0.02
F 170512C00016500 C 05/12/17 16.5 0.00 0.02
F 170512C00017000 C 05/12/17 17.0 0.00 0.02
F 170512C00017500 C 05/12/17 17.5 0.00 0.02
F 170512C00018000 C 05/12/17 18.0 0.00 0.02
F 170512C00018500 C 05/12/17 18.5 0.00 0.02
F 170512C00019000 C 05/12/17 19.0 0.00 0.02
F 170512C00019500 C 05/12/17 19.5 0.00 0.02
F 170512C00020000 C 05/12/17 20.0 0.00 0.12
F 170512C00020500 C 05/12/17 20.5 0.00 0.02
F 170512C00021000 C 05/12/17 21.0 0.00 0.02
F 170512P00006000 P 05/12/17 6.0 0.00 0.02
F 170512P00006500 P 05/12/17 6.5 0.00 0.12
F 170512P00007000 P 05/12/17 7.0 0.00 0.12
F 170512P00007500 P 05/12/17 7.5 0.00 0.10
F 170512P00008000 P 05/12/17 8.0 0.00 0.02
F 170512P00008500 P 05/12/17 8.5 0.00 0.02
F 170512P00009000 P 05/12/17 9.0 0.00 0.17
F 170512P00009500 P 05/12/17 9.5 0.00 0.02
F 170512P00010000 P 05/12/17 10.0 0.00 0.02
F 170512P00010500 P 05/12/17 10.5 0.01 0.03
F 170512P00011000 P 05/12/17 11.0 0.05 0.09
F 170512P00011500 P 05/12/17 11.5 0.18 0.21
F 170512P00012000 P 05/12/17 12.0 0.45 0.51
F 170512P00012500 P 05/12/17 12.5 0.84 0.96
F 170512P00013000 P 05/12/17 13.0 1.25 1.69
F 170512P00013500 P 05/12/17 13.5 1.78 1.96
F 170512P00014000 P 05/12/17 14.0 2.25 2.78
F 170512P00014500 P 05/12/17 14.5 2.74 3.45
F 170512P00015000 P 05/12/17 15.0 3.25 4.05
F 170512P00015500 P 05/12/17 15.5 3.75 4.05
F 170512P00016000 P 05/12/17 16.0 4.25 4.75
F 170512P00016500 P 05/12/17 16.5 4.80 5.30
F 170512P00017000 P 05/12/17 17.0 5.25 5.55
F 170512P00017500 P 05/12/17 17.5 5.75 6.35
F 170512P00018000 P 05/12/17 18.0 6.25 6.90
F 170512P00018500 P 05/12/17 18.5 6.75 7.45
F 170512P00019000 P 05/12/17 19.0 7.25 7.55
F 170512P00019500 P 05/12/17 19.5 6.45 8.70
F 170512P00020000 P 05/12/17 20.0 8.25 9.60
F 170512P00020500 P 05/12/17 20.5 7.25 9.80
F 170512P00021000 P 05/12/17 21.0 8.75 9.60
F 170519C00004000 C 05/19/17 4.0 6.55 9.05
F 170519C00005000 C 05/19/17 5.0 6.50 8.30
F 170519C00006000 C 05/19/17 6.0 5.55 5.95
F 170519C00006500 C 05/19/17 6.5 5.05 5.50
F 170519C00007000 C 05/19/17 7.0 4.55 5.00
F 170519C00007500 C 05/19/17 7.5 4.05 4.30
F 170519C00008000 C 05/19/17 8.0 3.55 3.75
F 170519C00008500 C 05/19/17 8.5 3.05 3.20
F 170519C00009000 C 05/19/17 9.0 2.58 2.71
F 170519C00009500 C 05/19/17 9.5 2.05 2.21
F 170519C00010000 C 05/19/17 10.0 1.57 1.73
F 170519C00010500 C 05/19/17 10.5 1.08 1.18
F 170519C00011000 C 05/19/17 11.0 0.70 0.71
F 170519C00011500 C 05/19/17 11.5 0.35 0.38
F 170519C00012000 C 05/19/17 12.0 0.12 0.15
F 170519C00012500 C 05/19/17 12.5 0.04 0.05
F 170519C00013000 C 05/19/17 13.0 0.01 0.02
F 170519C00013500 C 05/19/17 13.5 0.00 0.02
F 170519C00014000 C 05/19/17 14.0 0.00 0.01
F 170519C00014500 C 05/19/17 14.5 0.00 0.02
F 170519C00015000 C 05/19/17 15.0 0.00 0.01
F 170519C00015500 C 05/19/17 15.5 0.00 0.01
F 170519C00016000 C 05/19/17 16.0 0.00 0.01
F 170519C00016500 C 05/19/17 16.5 0.00 0.01
F 170519C00017000 C 05/19/17 17.0 0.00 0.01
F 170519C00017500 C 05/19/17 17.5 0.00 0.01
F 170519C00018000 C 05/19/17 18.0 0.00 0.01
F 170519C00018500 C 05/19/17 18.5 0.00 0.01
F 170519C00019000 C 05/19/17 19.0 0.00 0.01
F 170519C00019500 C 05/19/17 19.5 0.00 0.01
F 170519C00020000 C 05/19/17 20.0 0.00 0.01
F 170519C00021000 C 05/19/17 21.0 0.00 0.01
F 170519P00004000 P 05/19/17 4.0 0.00 0.02
F 170519P00005000 P 05/19/17 5.0 0.00 0.02
F 170519P00006000 P 05/19/17 6.0 0.00 0.02
F 170519P00006500 P 05/19/17 6.5 0.00 0.02
F 170519P00007000 P 05/19/17 7.0 0.00 0.02
F 170519P00007500 P 05/19/17 7.5 0.00 0.02
F 170519P00008000 P 05/19/17 8.0 0.00 0.02
F 170519P00008500 P 05/19/17 8.5 0.00 0.01
F 170519P00009000 P 05/19/17 9.0 0.00 0.02
F 170519P00009500 P 05/19/17 9.5 0.00 0.02
F 170519P00010000 P 05/19/17 10.0 0.02 0.03
F 170519P00010500 P 05/19/17 10.5 0.02 0.05
F 170519P00011000 P 05/19/17 11.0 0.09 0.10
F 170519P00011500 P 05/19/17 11.5 0.22 0.26
F 170519P00012000 P 05/19/17 12.0 0.50 0.55
F 170519P00012500 P 05/19/17 12.5 0.89 0.96
F 170519P00013000 P 05/19/17 13.0 1.32 1.45
F 170519P00013500 P 05/19/17 13.5 1.82 2.01
F 170519P00014000 P 05/19/17 14.0 2.29 2.64
F 170519P00014500 P 05/19/17 14.5 2.80 3.35
F 170519P00015000 P 05/19/17 15.0 3.30 3.60
F 170519P00015500 P 05/19/17 15.5 3.75 4.40
F 170519P00016000 P 05/19/17 16.0 4.30 4.90
F 170519P00016500 P 05/19/17 16.5 4.75 5.35
F 170519P00017000 P 05/19/17 17.0 5.25 5.80
F 170519P00017500 P 05/19/17 17.5 5.75 6.30
F 170519P00018000 P 05/19/17 18.0 6.30 6.85
F 170519P00018500 P 05/19/17 18.5 6.80 7.50
F 170519P00019000 P 05/19/17 19.0 7.30 7.85
F 170519P00019500 P 05/19/17 19.5 7.75 8.40
F 170519P00020000 P 05/19/17 20.0 7.95 8.75
F 170519P00021000 P 05/19/17 21.0 9.10 9.65
F 170526C00006500 C 05/26/17 6.5 5.00 5.50
F 170526C00007000 C 05/26/17 7.0 4.50 5.05
F 170526C00007500 C 05/26/17 7.5 4.00 4.65
F 170526C00008000 C 05/26/17 8.0 3.50 4.00
F 170526C00008500 C 05/26/17 8.5 2.77 3.30
F 170526C00009000 C 05/26/17 9.0 2.52 2.73
F 170526C00009500 C 05/26/17 9.5 1.86 2.28
F 170526C00010000 C 05/26/17 10.0 1.54 1.75
F 170526C00010500 C 05/26/17 10.5 1.05 1.27
F 170526C00011000 C 05/26/17 11.0 0.68 0.80
F 170526C00011500 C 05/26/17 11.5 0.34 0.41
F 170526C00012000 C 05/26/17 12.0 0.12 0.18
F 170526C00012500 C 05/26/17 12.5 0.05 0.07
F 170526C00013000 C 05/26/17 13.0 0.00 0.03
F 170526C00013500 C 05/26/17 13.5 0.00 0.03
F 170526C00014000 C 05/26/17 14.0 0.00 0.02
F 170526C00014500 C 05/26/17 14.5 0.00 0.02
F 170526C00015000 C 05/26/17 15.0 0.00 0.02
F 170526C00015500 C 05/26/17 15.5 0.00 0.02
F 170526C00016000 C 05/26/17 16.0 0.00 0.02
F 170526C00016500 C 05/26/17 16.5 0.00 0.02
F 170526C00017000 C 05/26/17 17.0 0.00 0.02
F 170526C00017500 C 05/26/17 17.5 0.00 0.02
F 170526C00018000 C 05/26/17 18.0 0.00 0.02
F 170526C00018500 C 05/26/17 18.5 0.00 0.02
F 170526C00019000 C 05/26/17 19.0 0.00 0.02
F 170526C00019500 C 05/26/17 19.5 0.00 0.02
F 170526C00020000 C 05/26/17 20.0 0.00 0.02
F 170526P00006500 P 05/26/17 6.5 0.00 0.01
F 170526P00007000 P 05/26/17 7.0 0.00 0.02
F 170526P00007500 P 05/26/17 7.5 0.00 0.02
F 170526P00008000 P 05/26/17 8.0 0.00 0.02
F 170526P00008500 P 05/26/17 8.5 0.00 0.02
F 170526P00009000 P 05/26/17 9.0 0.00 0.03
F 170526P00009500 P 05/26/17 9.5 0.00 0.03
F 170526P00010000 P 05/26/17 10.0 0.00 0.05
F 170526P00010500 P 05/26/17 10.5 0.02 0.06
F 170526P00011000 P 05/26/17 11.0 0.08 0.13
F 170526P00011500 P 05/26/17 11.5 0.22 0.28
F 170526P00012000 P 05/26/17 12.0 0.48 0.55
F 170526P00012500 P 05/26/17 12.5 0.87 0.99
F 170526P00013000 P 05/26/17 13.0 1.30 1.51
F 170526P00013500 P 05/26/17 13.5 1.82 1.97
F 170526P00014000 P 05/26/17 14.0 2.29 2.52
F 170526P00014500 P 05/26/17 14.5 2.77 3.15
F 170526P00015000 P 05/26/17 15.0 3.30 3.55
F 170526P00015500 P 05/26/17 15.5 3.75 4.05
F 170526P00016000 P 05/26/17 16.0 4.25 4.55
F 170526P00016500 P 05/26/17 16.5 4.80 5.60
F 170526P00017000 P 05/26/17 17.0 5.25 5.65
F 170526P00017500 P 05/26/17 17.5 5.80 6.05
F 170526P00018000 P 05/26/17 18.0 6.25 6.65
F 170526P00018500 P 05/26/17 18.5 6.75 7.05
F 170526P00019000 P 05/26/17 19.0 7.25 7.65
F 170526P00019500 P 05/26/17 19.5 7.50 9.00
F 170526P00020000 P 05/26/17 20.0 8.25 8.65
F 170602C00005500 C 06/02/17 5.5 5.95 6.25
F 170602C00006000 C 06/02/17 6.0 5.55 5.75
F 170602C00006500 C 06/02/17 6.5 4.90 5.65
F 170602C00007000 C 06/02/17 7.0 4.25 5.15
F 170602C00007500 C 06/02/17 7.5 3.80 4.75
F 170602C00008000 C 06/02/17 8.0 3.50 4.20
F 170602C00008500 C 06/02/17 8.5 2.74 3.30
F 170602C00009000 C 06/02/17 9.0 2.55 2.74
F 170602C00009500 C 06/02/17 9.5 2.01 2.26
F 170602C00010000 C 06/02/17 10.0 1.54 1.76
F 170602C00010500 C 06/02/17 10.5 1.08 1.28
F 170602C00011000 C 06/02/17 11.0 0.70 0.82
F 170602C00011500 C 06/02/17 11.5 0.35 0.44
F 170602C00012000 C 06/02/17 12.0 0.15 0.20
F 170602C00012500 C 06/02/17 12.5 0.06 0.09
F 170602C00013000 C 06/02/17 13.0 0.00 0.04
F 170602C00013500 C 06/02/17 13.5 0.00 0.03
F 170602C00014000 C 06/02/17 14.0 0.00 0.03
F 170602C00014500 C 06/02/17 14.5 0.00 0.02
F 170602C00015000 C 06/02/17 15.0 0.00 0.03
F 170602C00015500 C 06/02/17 15.5 0.00 0.02
F 170602C00016000 C 06/02/17 16.0 0.00 0.02
F 170602C00016500 C 06/02/17 16.5 0.00 0.02
F 170602C00017000 C 06/02/17 17.0 0.00 0.02
F 170602C00017500 C 06/02/17 17.5 0.00 0.02
F 170602C00018000 C 06/02/17 18.0 0.00 0.02
F 170602C00018500 C 06/02/17 18.5 0.00 0.02
F 170602C00019000 C 06/02/17 19.0 0.00 0.02
F 170602C00019500 C 06/02/17 19.5 0.00 0.02
F 170602C00020000 C 06/02/17 20.0 0.00 0.02
F 170602P00005500 P 06/02/17 5.5 0.00 0.02
F 170602P00006000 P 06/02/17 6.0 0.00 0.02
F 170602P00006500 P 06/02/17 6.5 0.00 0.02
F 170602P00007000 P 06/02/17 7.0 0.00 0.02
F 170602P00007500 P 06/02/17 7.5 0.00 0.03
F 170602P00008000 P 06/02/17 8.0 0.00 0.02
F 170602P00008500 P 06/02/17 8.5 0.00 0.02
F 170602P00009000 P 06/02/17 9.0 0.00 0.03
F 170602P00009500 P 06/02/17 9.5 0.00 0.03
F 170602P00010000 P 06/02/17 10.0 0.03 0.04
F 170602P00010500 P 06/02/17 10.5 0.03 0.07
F 170602P00011000 P 06/02/17 11.0 0.09 0.14
F 170602P00011500 P 06/02/17 11.5 0.24 0.30
F 170602P00012000 P 06/02/17 12.0 0.52 0.60
F 170602P00012500 P 06/02/17 12.5 0.87 0.99
F 170602P00013000 P 06/02/17 13.0 1.31 1.46
F 170602P00013500 P 06/02/17 13.5 1.75 2.16
F 170602P00014000 P 06/02/17 14.0 2.30 2.58
F 170602P00014500 P 06/02/17 14.5 2.78 3.30
F 170602P00015000 P 06/02/17 15.0 3.25 3.90
F 170602P00015500 P 06/02/17 15.5 3.55 4.40
F 170602P00016000 P 06/02/17 16.0 4.15 5.00
F 170602P00016500 P 06/02/17 16.5 4.75 5.30
F 170602P00017000 P 06/02/17 17.0 5.25 5.80
F 170602P00017500 P 06/02/17 17.5 5.80 6.10
F 170602P00018000 P 06/02/17 18.0 6.25 6.55
F 170602P00018500 P 06/02/17 18.5 6.75 7.25
F 170602P00019000 P 06/02/17 19.0 7.25 7.65
F 170602P00019500 P 06/02/17 19.5 7.75 8.45
F 170602P00020000 P 06/02/17 20.0 8.25 8.95
F 170616C00003000 C 06/16/17 3.0 7.30 9.80
F 170616C00004000 C 06/16/17 4.0 6.35 9.10
F 170616C00005000 C 06/16/17 5.0 6.50 8.30
F 170616C00006000 C 06/16/17 6.0 5.50 7.30
F 170616C00007000 C 06/16/17 7.0 4.55 4.75
F 170616C00008000 C 06/16/17 8.0 3.55 3.75
F 170616C00009000 C 06/16/17 9.0 2.57 2.73
F 170616C00010000 C 06/16/17 10.0 1.63 1.73
F 170616C00011000 C 06/16/17 11.0 0.77 0.83
F 170616C00012000 C 06/16/17 12.0 0.21 0.24
F 170616C00013000 C 06/16/17 13.0 0.03 0.05
F 170616C00014000 C 06/16/17 14.0 0.00 0.02
F 170616C00015000 C 06/16/17 15.0 0.00 0.01
F 170616C00016000 C 06/16/17 16.0 0.00 0.03
F 170616C00017000 C 06/16/17 17.0 0.00 0.01
F 170616C00018000 C 06/16/17 18.0 0.00 0.01
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 0.02
F 170616P00003000 P 06/16/17 3.0 0.00 0.01
F 170616P00004000 P 06/16/17 4.0 0.00 0.02
F 170616P00005000 P 06/16/17 5.0 0.00 0.02
F 170616P00006000 P 06/16/17 6.0 0.00 0.02
F 170616P00007000 P 06/16/17 7.0 0.00 0.02
F 170616P00008000 P 06/16/17 8.0 0.00 0.02
F 170616P00009000 P 06/16/17 9.0 0.00 0.03
F 170616P00010000 P 06/16/17 10.0 0.04 0.06
F 170616P00011000 P 06/16/17 11.0 0.15 0.19
F 170616P00012000 P 06/16/17 12.0 0.58 0.63
F 170616P00013000 P 06/16/17 13.0 1.37 1.48
F 170616P00014000 P 06/16/17 14.0 2.30 2.45
F 170616P00015000 P 06/16/17 15.0 3.25 4.20
F 170616P00016000 P 06/16/17 16.0 4.25 5.00
F 170616P00017000 P 06/16/17 17.0 5.25 5.75
F 170616P00018000 P 06/16/17 18.0 6.25 7.10
F 170616P00019000 P 06/16/17 19.0 7.25 8.90
F 170616P00020000 P 06/16/17 20.0 8.25 10.00
F 170616P00021000 P 06/16/17 21.0 9.25 10.55
F 170721C00003000 C 07/21/17 3.0 7.65 10.00
F 170721C00004000 C 07/21/17 4.0 6.85 9.25
F 170721C00005000 C 07/21/17 5.0 6.50 8.25
F 170721C00006000 C 07/21/17 6.0 4.50 6.95
F 170721C00007000 C 07/21/17 7.0 4.45 5.15
F 170721C00008000 C 07/21/17 8.0 3.55 3.85
F 170721C00009000 C 07/21/17 9.0 1.80 4.05
F 170721C00010000 C 07/21/17 10.0 1.65 1.81
F 170721C00011000 C 07/21/17 11.0 0.86 0.91
F 170721C00012000 C 07/21/17 12.0 0.29 0.34
F 170721C00013000 C 07/21/17 13.0 0.07 0.10
F 170721C00014000 C 07/21/17 14.0 0.00 0.04
F 170721C00015000 C 07/21/17 15.0 0.00 0.02
F 170721C00016000 C 07/21/17 16.0 0.00 0.02
F 170721C00017000 C 07/21/17 17.0 0.00 0.03
F 170721C00018000 C 07/21/17 18.0 0.00 0.01
F 170721C00019000 C 07/21/17 19.0 0.00 0.02
F 170721C00020000 C 07/21/17 20.0 0.00 0.01
F 170721C00021000 C 07/21/17 21.0 0.00 0.02
F 170721P00003000 P 07/21/17 3.0 0.00 0.01
F 170721P00004000 P 07/21/17 4.0 0.00 0.02
F 170721P00005000 P 07/21/17 5.0 0.00 0.02
F 170721P00006000 P 07/21/17 6.0 0.00 0.02
F 170721P00007000 P 07/21/17 7.0 0.00 0.03
F 170721P00008000 P 07/21/17 8.0 0.00 0.03
F 170721P00009000 P 07/21/17 9.0 0.02 0.05
F 170721P00010000 P 07/21/17 10.0 0.06 0.10
F 170721P00011000 P 07/21/17 11.0 0.25 0.27
F 170721P00012000 P 07/21/17 12.0 0.69 0.73
F 170721P00013000 P 07/21/17 13.0 1.41 1.58
F 170721P00014000 P 07/21/17 14.0 2.34 2.58
F 170721P00015000 P 07/21/17 15.0 3.35 3.50
F 170721P00016000 P 07/21/17 16.0 3.15 5.75
F 170721P00017000 P 07/21/17 17.0 3.90 6.05
F 170721P00018000 P 07/21/17 18.0 5.30 7.55
F 170721P00019000 P 07/21/17 19.0 6.15 8.85
F 170721P00020000 P 07/21/17 20.0 7.90 9.80
F 170721P00021000 P 07/21/17 21.0 8.50 10.80
F 170915C00003000 C 09/15/17 3.0 7.30 9.55
F 170915C00004000 C 09/15/17 4.0 6.30 8.70
F 170915C00005000 C 09/15/17 5.0 6.15 7.10
F 170915C00006000 C 09/15/17 6.0 4.55 6.35
F 170915C00007000 C 09/15/17 7.0 4.55 4.75
F 170915C00008000 C 09/15/17 8.0 3.10 3.85
F 170915C00009000 C 09/15/17 9.0 2.58 2.79
F 170915C00010000 C 09/15/17 10.0 1.69 1.82
F 170915C00011000 C 09/15/17 11.0 0.96 1.02
F 170915C00012000 C 09/15/17 12.0 0.42 0.47
F 170915C00013000 C 09/15/17 13.0 0.15 0.18
F 170915C00014000 C 09/15/17 14.0 0.04 0.06
F 170915C00015000 C 09/15/17 15.0 0.01 0.03
F 170915C00016000 C 09/15/17 16.0 0.01 0.02
F 170915C00017000 C 09/15/17 17.0 0.00 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 0.02
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 0.02
F 170915P00004000 P 09/15/17 4.0 0.00 0.02
F 170915P00005000 P 09/15/17 5.0 0.00 0.02
F 170915P00006000 P 09/15/17 6.0 0.00 0.03
F 170915P00007000 P 09/15/17 7.0 0.01 0.04
F 170915P00008000 P 09/15/17 8.0 0.03 0.05
F 170915P00009000 P 09/15/17 9.0 0.07 0.10
F 170915P00010000 P 09/15/17 10.0 0.15 0.20
F 170915P00011000 P 09/15/17 11.0 0.43 0.46
F 170915P00012000 P 09/15/17 12.0 0.87 0.93
F 170915P00013000 P 09/15/17 13.0 1.58 1.69
F 170915P00014000 P 09/15/17 14.0 2.47 2.62
F 170915P00015000 P 09/15/17 15.0 3.45 3.55
F 170915P00016000 P 09/15/17 16.0 4.30 4.60
F 170915P00017000 P 09/15/17 17.0 5.30 5.55
F 170915P00018000 P 09/15/17 18.0 5.55 7.25
F 170915P00019000 P 09/15/17 19.0 5.85 8.35
F 170915P00020000 P 09/15/17 20.0 7.45 9.70
F 170915P00021000 P 09/15/17 21.0 8.10 10.80
F 170915P00022000 P 09/15/17 22.0 9.35 11.80
F 171215C00003000 C 12/15/17 3.0 7.55 9.95
F 171215C00004000 C 12/15/17 4.0 6.40 9.20
F 171215C00005000 C 12/15/17 5.0 6.30 6.80
F 171215C00006000 C 12/15/17 6.0 5.45 5.95
F 171215C00007000 C 12/15/17 7.0 4.55 4.75
F 171215C00008000 C 12/15/17 8.0 3.60 3.80
F 171215C00009000 C 12/15/17 9.0 2.62 2.82
F 171215C00010000 C 12/15/17 10.0 1.80 1.92
F 171215C00011000 C 12/15/17 11.0 1.07 1.16
F 171215C00012000 C 12/15/17 12.0 0.58 0.61
F 171215C00013000 C 12/15/17 13.0 0.25 0.31
F 171215C00014000 C 12/15/17 14.0 0.11 0.14
F 171215C00015000 C 12/15/17 15.0 0.05 0.07
F 171215C00016000 C 12/15/17 16.0 0.02 0.05
F 171215C00017000 C 12/15/17 17.0 0.01 0.04
F 171215C00018000 C 12/15/17 18.0 0.00 0.03
F 171215C00019000 C 12/15/17 19.0 0.00 0.03
F 171215C00020000 C 12/15/17 20.0 0.00 0.02
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 0.01 0.03
F 171215P00006000 P 12/15/17 6.0 0.02 0.05
F 171215P00007000 P 12/15/17 7.0 0.03 0.07
F 171215P00008000 P 12/15/17 8.0 0.08 0.11
F 171215P00009000 P 12/15/17 9.0 0.15 0.22
F 171215P00010000 P 12/15/17 10.0 0.33 0.38
F 171215P00011000 P 12/15/17 11.0 0.65 0.68
F 171215P00012000 P 12/15/17 12.0 1.14 1.21
F 171215P00013000 P 12/15/17 13.0 1.80 1.92
F 171215P00014000 P 12/15/17 14.0 2.60 2.84
F 171215P00015000 P 12/15/17 15.0 3.50 3.75
F 171215P00016000 P 12/15/17 16.0 4.40 4.70
F 171215P00017000 P 12/15/17 17.0 5.50 5.70
F 171215P00018000 P 12/15/17 18.0 6.40 6.70
F 171215P00019000 P 12/15/17 19.0 5.85 8.90
F 171215P00020000 P 12/15/17 20.0 7.00 9.65
F 180119C00002750 C 01/19/18 2.8 7.85 10.45
F 180119C00004750 C 01/19/18 4.8 6.75 7.70
F 180119C00006000 C 01/19/18 6.0 5.10 6.40
F 180119C00007750 C 01/19/18 7.8 3.80 4.00
F 180119C00009750 C 01/19/18 9.8 2.02 2.12
F 180119C00011750 C 01/19/18 11.8 0.74 0.81
F 180119C00012000 C 01/19/18 12.0 0.63 0.69
F 180119C00013000 C 01/19/18 13.0 0.32 0.36
F 180119C00014750 C 01/19/18 14.8 0.10 0.11
F 180119C00016750 C 01/19/18 16.8 0.02 0.04
F 180119C00017000 C 01/19/18 17.0 0.00 0.04
F 180119C00019750 C 01/19/18 19.8 0.00 0.03
F 180119C00021750 C 01/19/18 21.8 0.00 0.01
F 180119C00022000 C 01/19/18 22.0 0.00 0.03
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 0.02 0.03
F 180119P00006000 P 01/19/18 6.0 0.02 0.07
F 180119P00007750 P 01/19/18 7.8 0.10 0.11
F 180119P00009750 P 01/19/18 9.8 0.33 0.38
F 180119P00011750 P 01/19/18 11.8 1.07 1.12
F 180119P00012000 P 01/19/18 12.0 1.21 1.26
F 180119P00013000 P 01/19/18 13.0 1.85 1.95
F 180119P00014750 P 01/19/18 14.8 3.30 3.50
F 180119P00016750 P 01/19/18 16.8 5.10 5.55
F 180119P00017000 P 01/19/18 17.0 5.45 5.80
F 180119P00019750 P 01/19/18 19.8 7.95 8.50
F 180119P00021750 P 01/19/18 21.8 9.15 11.70
F 180119P00022000 P 01/19/18 22.0 10.15 12.05
F 180119P00024750 P 01/19/18 24.8 12.25 14.65
F 190118C00003000 C 01/18/19 3.0 8.45 8.95
F 190118C00005000 C 01/18/19 5.0 6.50 6.80
F 190118C00008000 C 01/18/19 8.0 3.65 3.85
F 190118C00010000 C 01/18/19 10.0 2.05 2.22
F 190118C00012000 C 01/18/19 12.0 1.02 1.14
F 190118C00015000 C 01/18/19 15.0 0.33 0.39
F 190118C00017000 C 01/18/19 17.0 0.15 0.17
F 190118C00020000 C 01/18/19 20.0 0.06 0.10
F 190118C00022000 C 01/18/19 22.0 0.02 0.10
F 190118P00003000 P 01/18/19 3.0 0.04 0.10
F 190118P00005000 P 01/18/19 5.0 0.13 0.16
F 190118P00008000 P 01/18/19 8.0 0.48 0.50
F 190118P00010000 P 01/18/19 10.0 0.99 1.05
F 190118P00012000 P 01/18/19 12.0 1.96 2.10
F 190118P00015000 P 01/18/19 15.0 4.15 4.35
F 190118P00017000 P 01/18/19 17.0 5.90 6.15
F 190118P00020000 P 01/18/19 20.0 8.65 9.05
F 190118P00022000 P 01/18/19 22.0 10.35 11.40

OPRA data is delayed 15 minutes.