Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ford Motor Company (F)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 180601C00005000 C Jun 01, 2018 5.0 6.40 6.55
F 180601C00006000 C Jun 01, 2018 6.0 5.45 5.55
F 180601C00006500 C Jun 01, 2018 6.5 4.90 5.05
F 180601C00007000 C Jun 01, 2018 7.0 4.45 4.55
F 180601C00007500 C Jun 01, 2018 7.5 3.95 4.05
F 180601C00008000 C Jun 01, 2018 8.0 3.45 3.55
F 180601C00008500 C Jun 01, 2018 8.5 2.99 3.05
F 180601C00009000 C Jun 01, 2018 9.0 1.06 2.92
F 180601C00009500 C Jun 01, 2018 9.5 2.00 2.02
F 180601C00010000 C Jun 01, 2018 10.0 1.50 1.52
F 180601C00010500 C Jun 01, 2018 10.5 1.01 1.02
F 180601C00011000 C Jun 01, 2018 11.0 0.51 0.53
F 180601C00011500 C Jun 01, 2018 11.5 0.11 0.12
F 180601C00012000 C Jun 01, 2018 12.0 0.01 0.02
F 180601C00012500 C Jun 01, 2018 12.5 0.00 0.01
F 180601C00013000 C Jun 01, 2018 13.0 0.00 0.01
F 180601C00013500 C Jun 01, 2018 13.5 0.00 0.01
F 180601C00014000 C Jun 01, 2018 14.0 0.00 0.01
F 180601C00014500 C Jun 01, 2018 14.5 0.00 0.01
F 180601C00015000 C Jun 01, 2018 15.0 0.00 0.01
F 180601C00015500 C Jun 01, 2018 15.5 0.00 0.01
F 180601C00016000 C Jun 01, 2018 16.0 0.00 0.01
F 180601C00016500 C Jun 01, 2018 16.5 0.00 0.01
F 180601C00017000 C Jun 01, 2018 17.0 0.00 0.01
F 180601C00018000 C Jun 01, 2018 18.0 0.00 0.01
F 180601P00005000 P Jun 01, 2018 5.0 0.00 0.01
F 180601P00006000 P Jun 01, 2018 6.0 0.00 0.01
F 180601P00006500 P Jun 01, 2018 6.5 0.00 0.01
F 180601P00007000 P Jun 01, 2018 7.0 0.00 0.01
F 180601P00007500 P Jun 01, 2018 7.5 0.00 0.01
F 180601P00008000 P Jun 01, 2018 8.0 0.00 0.01
F 180601P00008500 P Jun 01, 2018 8.5 0.00 0.01
F 180601P00009000 P Jun 01, 2018 9.0 0.00 0.01
F 180601P00009500 P Jun 01, 2018 9.5 0.00 0.01
F 180601P00010000 P Jun 01, 2018 10.0 0.00 0.01
F 180601P00010500 P Jun 01, 2018 10.5 0.00 0.01
F 180601P00011000 P Jun 01, 2018 11.0 0.01 0.02
F 180601P00011500 P Jun 01, 2018 11.5 0.09 0.10
F 180601P00012000 P Jun 01, 2018 12.0 0.49 0.50
F 180601P00012500 P Jun 01, 2018 12.5 0.98 1.00
F 180601P00013000 P Jun 01, 2018 13.0 1.47 1.51
F 180601P00013500 P Jun 01, 2018 13.5 1.94 2.91
F 180601P00014000 P Jun 01, 2018 14.0 2.46 3.10
F 180601P00014500 P Jun 01, 2018 14.5 2.97 3.05
F 180601P00015000 P Jun 01, 2018 15.0 3.45 3.55
F 180601P00015500 P Jun 01, 2018 15.5 3.95 4.05
F 180601P00016000 P Jun 01, 2018 16.0 4.45 4.55
F 180601P00016500 P Jun 01, 2018 16.5 4.95 5.05
F 180601P00017000 P Jun 01, 2018 17.0 4.70 5.55
F 180601P00018000 P Jun 01, 2018 18.0 5.85 6.55
F 180608C00005000 C Jun 08, 2018 5.0 6.25 6.55
F 180608C00006000 C Jun 08, 2018 6.0 5.40 5.60
F 180608C00006500 C Jun 08, 2018 6.5 4.80 5.10
F 180608C00007000 C Jun 08, 2018 7.0 4.45 4.55
F 180608C00007500 C Jun 08, 2018 7.5 3.00 4.05
F 180608C00008000 C Jun 08, 2018 8.0 2.57 3.55
F 180608C00008500 C Jun 08, 2018 8.5 2.68 3.05
F 180608C00009000 C Jun 08, 2018 9.0 1.53 2.54
F 180608C00009500 C Jun 08, 2018 9.5 1.03 2.49
F 180608C00010000 C Jun 08, 2018 10.0 1.51 1.53
F 180608C00010500 C Jun 08, 2018 10.5 1.01 1.87
F 180608C00011000 C Jun 08, 2018 11.0 0.54 0.55
F 180608C00011500 C Jun 08, 2018 11.5 0.16 0.17
F 180608C00012000 C Jun 08, 2018 12.0 0.02 0.03
F 180608C00012500 C Jun 08, 2018 12.5 0.01 0.02
F 180608C00013000 C Jun 08, 2018 13.0 0.00 0.02
F 180608C00013500 C Jun 08, 2018 13.5 0.00 0.02
F 180608C00014000 C Jun 08, 2018 14.0 0.00 0.01
F 180608C00014500 C Jun 08, 2018 14.5 0.00 0.01
F 180608C00015000 C Jun 08, 2018 15.0 0.00 0.01
F 180608C00015500 C Jun 08, 2018 15.5 0.00 0.02
F 180608C00016000 C Jun 08, 2018 16.0 0.00 0.01
F 180608C00017000 C Jun 08, 2018 17.0 0.00 0.01
F 180608C00018000 C Jun 08, 2018 18.0 0.00 0.01
F 180608P00005000 P Jun 08, 2018 5.0 0.00 0.01
F 180608P00006000 P Jun 08, 2018 6.0 0.00 0.01
F 180608P00006500 P Jun 08, 2018 6.5 0.00 0.01
F 180608P00007000 P Jun 08, 2018 7.0 0.00 0.01
F 180608P00007500 P Jun 08, 2018 7.5 0.00 0.01
F 180608P00008000 P Jun 08, 2018 8.0 0.00 0.02
F 180608P00008500 P Jun 08, 2018 8.5 0.00 0.01
F 180608P00009000 P Jun 08, 2018 9.0 0.00 0.02
F 180608P00009500 P Jun 08, 2018 9.5 0.00 0.02
F 180608P00010000 P Jun 08, 2018 10.0 0.00 0.02
F 180608P00010500 P Jun 08, 2018 10.5 0.01 0.02
F 180608P00011000 P Jun 08, 2018 11.0 0.03 0.04
F 180608P00011500 P Jun 08, 2018 11.5 0.14 0.15
F 180608P00012000 P Jun 08, 2018 12.0 0.50 0.51
F 180608P00012500 P Jun 08, 2018 12.5 0.99 1.00
F 180608P00013000 P Jun 08, 2018 13.0 1.39 2.33
F 180608P00013500 P Jun 08, 2018 13.5 0.83 2.44
F 180608P00014000 P Jun 08, 2018 14.0 1.35 2.51
F 180608P00014500 P Jun 08, 2018 14.5 1.84 3.70
F 180608P00015000 P Jun 08, 2018 15.0 2.33 3.55
F 180608P00015500 P Jun 08, 2018 15.5 2.80 4.20
F 180608P00016000 P Jun 08, 2018 16.0 4.40 5.25
F 180608P00017000 P Jun 08, 2018 17.0 5.45 5.55
F 180608P00018000 P Jun 08, 2018 18.0 6.45 6.55
F 180615C00003870 C Jun 15, 2018 3.9 7.60 7.70
F 180615C00004870 C Jun 15, 2018 4.9 6.60 6.70
F 180615C00005000 C Jun 15, 2018 5.0 6.45 6.55
F 180615C00005870 C Jun 15, 2018 5.9 5.40 5.70
F 180615C00006000 C Jun 15, 2018 6.0 5.45 5.55
F 180615C00006500 C Jun 15, 2018 6.5 4.95 5.65
F 180615C00006870 C Jun 15, 2018 6.9 4.60 4.70
F 180615C00007000 C Jun 15, 2018 7.0 4.50 4.55
F 180615C00007500 C Jun 15, 2018 7.5 3.95 4.05
F 180615C00007870 C Jun 15, 2018 7.9 3.60 3.70
F 180615C00008000 C Jun 15, 2018 8.0 3.50 3.55
F 180615C00008500 C Jun 15, 2018 8.5 2.99 3.05
F 180615C00008870 C Jun 15, 2018 8.9 2.64 2.66
F 180615C00009000 C Jun 15, 2018 9.0 2.50 2.55
F 180615C00009500 C Jun 15, 2018 9.5 2.02 2.04
F 180615C00009870 C Jun 15, 2018 9.9 1.65 1.67
F 180615C00010000 C Jun 15, 2018 10.0 1.52 1.55
F 180615C00010500 C Jun 15, 2018 10.5 1.03 1.05
F 180615C00010870 C Jun 15, 2018 10.9 0.68 0.70
F 180615C00011000 C Jun 15, 2018 11.0 0.56 0.58
F 180615C00011500 C Jun 15, 2018 11.5 0.20 0.22
F 180615C00011870 C Jun 15, 2018 11.9 0.07 0.08
F 180615C00012000 C Jun 15, 2018 12.0 0.04 0.05
F 180615C00012500 C Jun 15, 2018 12.5 0.01 0.02
F 180615C00012870 C Jun 15, 2018 12.9 0.00 0.01
F 180615C00013000 C Jun 15, 2018 13.0 0.00 0.01
F 180615C00013500 C Jun 15, 2018 13.5 0.00 0.01
F 180615C00013870 C Jun 15, 2018 13.9 0.00 0.01
F 180615C00014000 C Jun 15, 2018 14.0 0.00 0.01
F 180615C00014500 C Jun 15, 2018 14.5 0.00 0.01
F 180615C00014870 C Jun 15, 2018 14.9 0.00 0.01
F 180615C00015000 C Jun 15, 2018 15.0 0.00 0.01
F 180615C00015500 C Jun 15, 2018 15.5 0.00 0.01
F 180615C00015870 C Jun 15, 2018 15.9 0.00 0.01
F 180615C00016000 C Jun 15, 2018 16.0 0.00 0.01
F 180615C00016500 C Jun 15, 2018 16.5 0.00 0.01
F 180615C00016870 C Jun 15, 2018 16.9 0.00 0.01
F 180615C00017000 C Jun 15, 2018 17.0 0.00 0.01
F 180615C00017870 C Jun 15, 2018 17.9 0.00 0.01
F 180615C00018000 C Jun 15, 2018 18.0 0.00 0.01
F 180615C00018870 C Jun 15, 2018 18.9 0.00 0.01
F 180615C00019000 C Jun 15, 2018 19.0 0.00 0.01
F 180615C00019870 C Jun 15, 2018 19.9 0.00 0.01
F 180615C00020000 C Jun 15, 2018 20.0 0.00 0.01
F 180615P00003870 P Jun 15, 2018 3.9 0.00 0.01
F 180615P00004870 P Jun 15, 2018 4.9 0.00 0.01
F 180615P00005000 P Jun 15, 2018 5.0 0.00 0.01
F 180615P00005870 P Jun 15, 2018 5.9 0.00 0.01
F 180615P00006000 P Jun 15, 2018 6.0 0.00 0.01
F 180615P00006500 P Jun 15, 2018 6.5 0.00 0.01
F 180615P00006870 P Jun 15, 2018 6.9 0.00 0.01
F 180615P00007000 P Jun 15, 2018 7.0 0.00 0.01
F 180615P00007500 P Jun 15, 2018 7.5 0.00 0.01
F 180615P00007870 P Jun 15, 2018 7.9 0.00 0.01
F 180615P00008000 P Jun 15, 2018 8.0 0.00 0.01
F 180615P00008500 P Jun 15, 2018 8.5 0.00 0.02
F 180615P00008870 P Jun 15, 2018 8.9 0.00 0.01
F 180615P00009000 P Jun 15, 2018 9.0 0.00 0.02
F 180615P00009500 P Jun 15, 2018 9.5 0.00 0.02
F 180615P00009870 P Jun 15, 2018 9.9 0.00 0.01
F 180615P00010000 P Jun 15, 2018 10.0 0.00 0.03
F 180615P00010500 P Jun 15, 2018 10.5 0.01 0.03
F 180615P00010870 P Jun 15, 2018 10.9 0.03 0.04
F 180615P00011000 P Jun 15, 2018 11.0 0.04 0.06
F 180615P00011500 P Jun 15, 2018 11.5 0.18 0.19
F 180615P00011870 P Jun 15, 2018 11.9 0.41 0.43
F 180615P00012000 P Jun 15, 2018 12.0 0.51 0.53
F 180615P00012500 P Jun 15, 2018 12.5 0.98 1.05
F 180615P00012870 P Jun 15, 2018 12.9 1.35 1.38
F 180615P00013000 P Jun 15, 2018 13.0 1.47 1.54
F 180615P00013500 P Jun 15, 2018 13.5 1.97 2.03
F 180615P00013870 P Jun 15, 2018 13.9 2.35 2.38
F 180615P00014000 P Jun 15, 2018 14.0 2.47 2.51
F 180615P00014500 P Jun 15, 2018 14.5 2.97 3.05
F 180615P00014870 P Jun 15, 2018 14.9 3.30 3.40
F 180615P00015000 P Jun 15, 2018 15.0 3.45 3.55
F 180615P00015500 P Jun 15, 2018 15.5 3.95 4.05
F 180615P00015870 P Jun 15, 2018 15.9 4.30 4.40
F 180615P00016000 P Jun 15, 2018 16.0 4.45 4.55
F 180615P00016500 P Jun 15, 2018 16.5 4.95 5.05
F 180615P00016870 P Jun 15, 2018 16.9 5.30 5.40
F 180615P00017000 P Jun 15, 2018 17.0 5.45 5.55
F 180615P00017870 P Jun 15, 2018 17.9 6.30 6.40
F 180615P00018000 P Jun 15, 2018 18.0 6.45 6.55
F 180615P00018870 P Jun 15, 2018 18.9 7.30 7.40
F 180615P00019000 P Jun 15, 2018 19.0 7.45 7.55
F 180615P00019870 P Jun 15, 2018 19.9 7.50 9.20
F 180615P00020000 P Jun 15, 2018 20.0 8.45 8.55
F 180622C00005000 C Jun 22, 2018 5.0 5.80 7.30
F 180622C00006000 C Jun 22, 2018 6.0 4.75 6.30
F 180622C00006500 C Jun 22, 2018 6.5 4.95 5.05
F 180622C00007000 C Jun 22, 2018 7.0 4.50 4.55
F 180622C00007500 C Jun 22, 2018 7.5 2.99 4.20
F 180622C00008000 C Jun 22, 2018 8.0 2.52 3.60
F 180622C00008500 C Jun 22, 2018 8.5 1.98 3.10
F 180622C00009000 C Jun 22, 2018 9.0 1.61 2.56
F 180622C00009500 C Jun 22, 2018 9.5 1.04 2.47
F 180622C00010000 C Jun 22, 2018 10.0 0.76 2.27
F 180622C00010500 C Jun 22, 2018 10.5 1.04 1.06
F 180622C00011000 C Jun 22, 2018 11.0 0.59 0.61
F 180622C00011500 C Jun 22, 2018 11.5 0.24 0.26
F 180622C00012000 C Jun 22, 2018 12.0 0.05 0.07
F 180622C00012500 C Jun 22, 2018 12.5 0.02 0.03
F 180622C00013000 C Jun 22, 2018 13.0 0.00 0.02
F 180622C00013500 C Jun 22, 2018 13.5 0.00 0.03
F 180622C00014000 C Jun 22, 2018 14.0 0.00 0.02
F 180622C00014500 C Jun 22, 2018 14.5 0.00 0.02
F 180622C00015000 C Jun 22, 2018 15.0 0.00 0.01
F 180622C00015500 C Jun 22, 2018 15.5 0.00 0.02
F 180622C00016000 C Jun 22, 2018 16.0 0.00 0.02
F 180622C00017000 C Jun 22, 2018 17.0 0.00 0.02
F 180622C00018000 C Jun 22, 2018 18.0 0.00 0.02
F 180622P00005000 P Jun 22, 2018 5.0 0.00 0.02
F 180622P00006000 P Jun 22, 2018 6.0 0.00 0.02
F 180622P00006500 P Jun 22, 2018 6.5 0.00 0.02
F 180622P00007000 P Jun 22, 2018 7.0 0.00 0.02
F 180622P00007500 P Jun 22, 2018 7.5 0.00 0.02
F 180622P00008000 P Jun 22, 2018 8.0 0.00 0.02
F 180622P00008500 P Jun 22, 2018 8.5 0.00 0.02
F 180622P00009000 P Jun 22, 2018 9.0 0.00 0.03
F 180622P00009500 P Jun 22, 2018 9.5 0.00 0.03
F 180622P00010000 P Jun 22, 2018 10.0 0.00 0.02
F 180622P00010500 P Jun 22, 2018 10.5 0.02 0.03
F 180622P00011000 P Jun 22, 2018 11.0 0.06 0.07
F 180622P00011500 P Jun 22, 2018 11.5 0.20 0.23
F 180622P00012000 P Jun 22, 2018 12.0 0.53 0.55
F 180622P00012500 P Jun 22, 2018 12.5 0.99 1.00
F 180622P00013000 P Jun 22, 2018 13.0 0.69 2.37
F 180622P00013500 P Jun 22, 2018 13.5 0.79 2.45
F 180622P00014000 P Jun 22, 2018 14.0 1.38 2.51
F 180622P00014500 P Jun 22, 2018 14.5 1.87 3.05
F 180622P00015000 P Jun 22, 2018 15.0 2.29 4.20
F 180622P00015500 P Jun 22, 2018 15.5 2.82 4.05
F 180622P00016000 P Jun 22, 2018 16.0 4.45 4.55
F 180622P00017000 P Jun 22, 2018 17.0 5.45 5.55
F 180622P00018000 P Jun 22, 2018 18.0 6.45 6.55
F 180629C00006000 C Jun 29, 2018 6.0 5.45 5.60
F 180629C00006500 C Jun 29, 2018 6.5 5.00 5.10
F 180629C00007000 C Jun 29, 2018 7.0 2.96 4.65
F 180629C00007500 C Jun 29, 2018 7.5 3.10 4.05
F 180629C00008000 C Jun 29, 2018 8.0 2.37 3.70
F 180629C00008500 C Jun 29, 2018 8.5 2.02 3.10
F 180629C00009000 C Jun 29, 2018 9.0 1.55 2.58
F 180629C00009500 C Jun 29, 2018 9.5 1.05 2.44
F 180629C00010000 C Jun 29, 2018 10.0 0.44 2.24
F 180629C00010500 C Jun 29, 2018 10.5 1.06 1.08
F 180629C00011000 C Jun 29, 2018 11.0 0.62 0.64
F 180629C00011500 C Jun 29, 2018 11.5 0.27 0.29
F 180629C00012000 C Jun 29, 2018 12.0 0.08 0.10
F 180629C00012500 C Jun 29, 2018 12.5 0.03 0.04
F 180629C00013000 C Jun 29, 2018 13.0 0.00 0.03
F 180629C00013500 C Jun 29, 2018 13.5 0.00 0.02
F 180629C00014000 C Jun 29, 2018 14.0 0.00 0.02
F 180629C00014500 C Jun 29, 2018 14.5 0.00 0.02
F 180629C00015000 C Jun 29, 2018 15.0 0.00 0.02
F 180629C00015500 C Jun 29, 2018 15.5 0.00 0.02
F 180629C00016000 C Jun 29, 2018 16.0 0.00 0.02
F 180629P00006000 P Jun 29, 2018 6.0 0.00 0.02
F 180629P00006500 P Jun 29, 2018 6.5 0.00 0.02
F 180629P00007000 P Jun 29, 2018 7.0 0.00 0.02
F 180629P00007500 P Jun 29, 2018 7.5 0.00 0.02
F 180629P00008000 P Jun 29, 2018 8.0 0.00 0.02
F 180629P00008500 P Jun 29, 2018 8.5 0.00 0.03
F 180629P00009000 P Jun 29, 2018 9.0 0.00 0.03
F 180629P00009500 P Jun 29, 2018 9.5 0.00 0.03
F 180629P00010000 P Jun 29, 2018 10.0 0.00 0.04
F 180629P00010500 P Jun 29, 2018 10.5 0.02 0.05
F 180629P00011000 P Jun 29, 2018 11.0 0.08 0.11
F 180629P00011500 P Jun 29, 2018 11.5 0.23 0.26
F 180629P00012000 P Jun 29, 2018 12.0 0.55 0.57
F 180629P00012500 P Jun 29, 2018 12.5 0.98 1.02
F 180629P00013000 P Jun 29, 2018 13.0 0.68 2.30
F 180629P00013500 P Jun 29, 2018 13.5 0.83 2.43
F 180629P00014000 P Jun 29, 2018 14.0 1.33 2.52
F 180629P00014500 P Jun 29, 2018 14.5 1.89 3.20
F 180629P00015000 P Jun 29, 2018 15.0 2.29 3.55
F 180629P00015500 P Jun 29, 2018 15.5 2.87 4.05
F 180629P00016000 P Jun 29, 2018 16.0 4.45 5.20
F 180706C00006000 C Jul 06, 2018 6.0 5.40 5.60
F 180706C00006500 C Jul 06, 2018 6.5 4.95 5.10
F 180706C00007000 C Jul 06, 2018 7.0 4.40 4.70
F 180706C00007500 C Jul 06, 2018 7.5 3.20 4.35
F 180706C00008000 C Jul 06, 2018 8.0 2.46 3.60
F 180706C00008500 C Jul 06, 2018 8.5 2.00 3.10
F 180706C00009000 C Jul 06, 2018 9.0 1.87 2.59
F 180706C00009500 C Jul 06, 2018 9.5 1.58 2.09
F 180706C00010000 C Jul 06, 2018 10.0 1.21 1.70
F 180706C00010500 C Jul 06, 2018 10.5 1.04 1.12
F 180706C00011000 C Jul 06, 2018 11.0 0.64 0.66
F 180706C00011500 C Jul 06, 2018 11.5 0.31 0.32
F 180706C00012000 C Jul 06, 2018 12.0 0.10 0.13
F 180706C00012500 C Jul 06, 2018 12.5 0.03 0.05
F 180706C00013000 C Jul 06, 2018 13.0 0.00 0.03
F 180706C00013500 C Jul 06, 2018 13.5 0.00 0.02
F 180706C00014000 C Jul 06, 2018 14.0 0.00 0.02
F 180706C00014500 C Jul 06, 2018 14.5 0.00 0.02
F 180706C00015000 C Jul 06, 2018 15.0 0.00 0.02
F 180706C00015500 C Jul 06, 2018 15.5 0.00 0.02
F 180706C00016000 C Jul 06, 2018 16.0 0.00 0.02
F 180706C00016500 C Jul 06, 2018 16.5 0.00 0.02
F 180706C00017000 C Jul 06, 2018 17.0 0.00 0.02
F 180706P00006000 P Jul 06, 2018 6.0 0.00 0.02
F 180706P00006500 P Jul 06, 2018 6.5 0.00 0.02
F 180706P00007000 P Jul 06, 2018 7.0 0.00 0.02
F 180706P00007500 P Jul 06, 2018 7.5 0.00 0.02
F 180706P00008000 P Jul 06, 2018 8.0 0.00 0.04
F 180706P00008500 P Jul 06, 2018 8.5 0.00 0.03
F 180706P00009000 P Jul 06, 2018 9.0 0.00 0.03
F 180706P00009500 P Jul 06, 2018 9.5 0.00 0.03
F 180706P00010000 P Jul 06, 2018 10.0 0.00 0.04
F 180706P00010500 P Jul 06, 2018 10.5 0.02 0.06
F 180706P00011000 P Jul 06, 2018 11.0 0.10 0.12
F 180706P00011500 P Jul 06, 2018 11.5 0.25 0.28
F 180706P00012000 P Jul 06, 2018 12.0 0.56 0.58
F 180706P00012500 P Jul 06, 2018 12.5 0.97 1.05
F 180706P00013000 P Jul 06, 2018 13.0 1.20 1.71
F 180706P00013500 P Jul 06, 2018 13.5 1.12 2.55
F 180706P00014000 P Jul 06, 2018 14.0 1.46 2.53
F 180706P00014500 P Jul 06, 2018 14.5 2.59 3.05
F 180706P00015000 P Jul 06, 2018 15.0 2.31 3.55
F 180706P00015500 P Jul 06, 2018 15.5 2.85 4.05
F 180706P00016000 P Jul 06, 2018 16.0 3.85 4.55
F 180706P00016500 P Jul 06, 2018 16.5 4.95 5.05
F 180706P00017000 P Jul 06, 2018 17.0 5.45 5.55
F 180720C00003000 C Jul 20, 2018 3.0 7.75 8.85
F 180720C00004000 C Jul 20, 2018 4.0 7.30 7.70
F 180720C00005000 C Jul 20, 2018 5.0 5.85 7.20
F 180720C00006000 C Jul 20, 2018 6.0 4.80 6.25
F 180720C00007000 C Jul 20, 2018 7.0 4.50 5.20
F 180720C00008000 C Jul 20, 2018 8.0 2.32 4.20
F 180720C00009000 C Jul 20, 2018 9.0 1.64 3.25
F 180720C00010000 C Jul 20, 2018 10.0 1.53 1.65
F 180720C00011000 C Jul 20, 2018 11.0 0.68 0.70
F 180720C00012000 C Jul 20, 2018 12.0 0.15 0.17
F 180720C00013000 C Jul 20, 2018 13.0 0.03 0.04
F 180720C00014000 C Jul 20, 2018 14.0 0.01 0.03
F 180720C00015000 C Jul 20, 2018 15.0 0.00 0.02
F 180720C00016000 C Jul 20, 2018 16.0 0.00 0.03
F 180720C00017000 C Jul 20, 2018 17.0 0.00 0.03
F 180720C00018000 C Jul 20, 2018 18.0 0.00 0.02
F 180720C00019000 C Jul 20, 2018 19.0 0.00 0.03
F 180720P00003000 P Jul 20, 2018 3.0 0.00 0.01
F 180720P00004000 P Jul 20, 2018 4.0 0.00 0.01
F 180720P00005000 P Jul 20, 2018 5.0 0.00 0.03
F 180720P00006000 P Jul 20, 2018 6.0 0.00 0.02
F 180720P00007000 P Jul 20, 2018 7.0 0.00 0.02
F 180720P00008000 P Jul 20, 2018 8.0 0.00 0.02
F 180720P00009000 P Jul 20, 2018 9.0 0.00 0.03
F 180720P00010000 P Jul 20, 2018 10.0 0.04 0.05
F 180720P00011000 P Jul 20, 2018 11.0 0.18 0.19
F 180720P00012000 P Jul 20, 2018 12.0 0.68 0.72
F 180720P00013000 P Jul 20, 2018 13.0 1.51 1.66
F 180720P00014000 P Jul 20, 2018 14.0 2.54 2.68
F 180720P00015000 P Jul 20, 2018 15.0 2.40 4.05
F 180720P00016000 P Jul 20, 2018 16.0 4.50 5.10
F 180720P00017000 P Jul 20, 2018 17.0 5.05 6.25
F 180720P00018000 P Jul 20, 2018 18.0 6.50 7.00
F 180720P00019000 P Jul 20, 2018 19.0 6.90 8.30
F 180817C00008000 C Aug 17, 2018 8.0 2.54 3.60
F 180817C00009000 C Aug 17, 2018 9.0 1.85 2.58
F 180817C00010000 C Aug 17, 2018 10.0 1.54 1.61
F 180817C00011000 C Aug 17, 2018 11.0 0.74 0.75
F 180817C00012000 C Aug 17, 2018 12.0 0.22 0.24
F 180817C00013000 C Aug 17, 2018 13.0 0.05 0.06
F 180817C00014000 C Aug 17, 2018 14.0 0.01 0.02
F 180817C00015000 C Aug 17, 2018 15.0 0.00 0.01
F 180817P00008000 P Aug 17, 2018 8.0 0.00 0.03
F 180817P00009000 P Aug 17, 2018 9.0 0.02 0.03
F 180817P00010000 P Aug 17, 2018 10.0 0.08 0.09
F 180817P00011000 P Aug 17, 2018 11.0 0.27 0.29
F 180817P00012000 P Aug 17, 2018 12.0 0.78 0.81
F 180817P00013000 P Aug 17, 2018 13.0 1.63 1.64
F 180817P00014000 P Aug 17, 2018 14.0 1.67 2.62
F 180817P00015000 P Aug 17, 2018 15.0 2.37 3.60
F 180921C00003870 C Sep 21, 2018 3.9 7.10 8.20
F 180921C00004870 C Sep 21, 2018 4.9 6.60 6.70
F 180921C00005870 C Sep 21, 2018 5.9 4.75 5.70
F 180921C00006870 C Sep 21, 2018 6.9 4.65 4.70
F 180921C00007870 C Sep 21, 2018 7.9 2.67 3.70
F 180921C00008870 C Sep 21, 2018 8.9 2.68 2.70
F 180921C00009870 C Sep 21, 2018 9.9 1.72 1.74
F 180921C00010870 C Sep 21, 2018 10.9 0.90 0.92
F 180921C00011870 C Sep 21, 2018 11.9 0.35 0.37
F 180921C00012870 C Sep 21, 2018 12.9 0.11 0.12
F 180921C00013870 C Sep 21, 2018 13.9 0.03 0.04
F 180921C00014870 C Sep 21, 2018 14.9 0.00 0.02
F 180921C00015870 C Sep 21, 2018 15.9 0.00 0.01
F 180921C00016870 C Sep 21, 2018 16.9 0.00 0.01
F 180921C00017870 C Sep 21, 2018 17.9 0.00 0.01
F 180921C00018870 C Sep 21, 2018 18.9 0.00 0.01
F 180921C00019870 C Sep 21, 2018 19.9 0.00 0.01
F 180921P00003870 P Sep 21, 2018 3.9 0.00 0.01
F 180921P00004870 P Sep 21, 2018 4.9 0.00 0.02
F 180921P00005870 P Sep 21, 2018 5.9 0.00 0.03
F 180921P00006870 P Sep 21, 2018 6.9 0.01 0.02
F 180921P00007870 P Sep 21, 2018 7.9 0.02 0.03
F 180921P00008870 P Sep 21, 2018 8.9 0.04 0.05
F 180921P00009870 P Sep 21, 2018 9.9 0.10 0.12
F 180921P00010870 P Sep 21, 2018 10.9 0.30 0.32
F 180921P00011870 P Sep 21, 2018 11.9 0.77 0.78
F 180921P00012870 P Sep 21, 2018 12.9 1.53 1.55
F 180921P00013870 P Sep 21, 2018 13.9 2.42 2.49
F 180921P00014870 P Sep 21, 2018 14.9 2.28 3.50
F 180921P00015870 P Sep 21, 2018 15.9 4.40 4.50
F 180921P00016870 P Sep 21, 2018 16.9 5.40 5.50
F 180921P00017870 P Sep 21, 2018 17.9 6.40 6.50
F 180921P00018870 P Sep 21, 2018 18.9 7.40 7.50
F 180921P00019870 P Sep 21, 2018 19.9 7.70 9.15
F 181221C00003000 C Dec 21, 2018 3.0 7.95 9.30
F 181221C00004000 C Dec 21, 2018 4.0 6.45 7.60
F 181221C00005000 C Dec 21, 2018 5.0 5.60 6.60
F 181221C00006000 C Dec 21, 2018 6.0 5.35 5.60
F 181221C00007000 C Dec 21, 2018 7.0 4.40 4.60
F 181221C00008000 C Dec 21, 2018 8.0 2.67 3.60
F 181221C00009000 C Dec 21, 2018 9.0 2.54 2.62
F 181221C00010000 C Dec 21, 2018 10.0 1.65 1.72
F 181221C00011000 C Dec 21, 2018 11.0 0.92 0.99
F 181221C00012000 C Dec 21, 2018 12.0 0.47 0.50
F 181221C00013000 C Dec 21, 2018 13.0 0.20 0.22
F 181221C00014000 C Dec 21, 2018 14.0 0.09 0.10
F 181221C00015000 C Dec 21, 2018 15.0 0.04 0.05
F 181221C00016000 C Dec 21, 2018 16.0 0.01 0.03
F 181221C00017000 C Dec 21, 2018 17.0 0.00 0.02
F 181221C00018000 C Dec 21, 2018 18.0 0.00 0.01
F 181221C00019000 C Dec 21, 2018 19.0 0.00 0.01
F 181221P00003000 P Dec 21, 2018 3.0 0.00 0.01
F 181221P00004000 P Dec 21, 2018 4.0 0.00 0.03
F 181221P00005000 P Dec 21, 2018 5.0 0.00 0.02
F 181221P00006000 P Dec 21, 2018 6.0 0.00 0.04
F 181221P00007000 P Dec 21, 2018 7.0 0.02 0.04
F 181221P00008000 P Dec 21, 2018 8.0 0.05 0.06
F 181221P00009000 P Dec 21, 2018 9.0 0.11 0.13
F 181221P00010000 P Dec 21, 2018 10.0 0.26 0.28
F 181221P00011000 P Dec 21, 2018 11.0 0.55 0.59
F 181221P00012000 P Dec 21, 2018 12.0 1.04 1.11
F 181221P00013000 P Dec 21, 2018 13.0 1.79 1.85
F 181221P00014000 P Dec 21, 2018 14.0 2.67 2.73
F 181221P00015000 P Dec 21, 2018 15.0 2.46 3.70
F 181221P00016000 P Dec 21, 2018 16.0 4.30 4.85
F 181221P00017000 P Dec 21, 2018 17.0 5.25 5.65
F 181221P00018000 P Dec 21, 2018 18.0 6.35 6.65
F 181221P00019000 P Dec 21, 2018 19.0 6.70 8.45
F 190118C00002870 C Jan 18, 2019 2.9 7.70 9.60
F 190118C00004870 C Jan 18, 2019 4.9 6.60 6.70
F 190118C00007870 C Jan 18, 2019 7.9 3.65 3.75
F 190118C00009870 C Jan 18, 2019 9.9 1.80 1.87
F 190118C00011870 C Jan 18, 2019 11.9 0.58 0.61
F 190118C00012000 C Jan 18, 2019 12.0 0.54 0.56
F 190118C00013000 C Jan 18, 2019 13.0 0.24 0.27
F 190118C00014870 C Jan 18, 2019 14.9 0.05 0.06
F 190118C00016870 C Jan 18, 2019 16.9 0.02 0.03
F 190118C00019870 C Jan 18, 2019 19.9 0.01 0.02
F 190118C00021870 C Jan 18, 2019 21.9 0.00 0.01
F 190118P00002870 P Jan 18, 2019 2.9 0.00 0.01
F 190118P00004870 P Jan 18, 2019 4.9 0.00 0.02
F 190118P00007870 P Jan 18, 2019 7.9 0.07 0.08
F 190118P00009870 P Jan 18, 2019 9.9 0.27 0.28
F 190118P00011870 P Jan 18, 2019 11.9 1.04 1.10
F 190118P00012000 P Jan 18, 2019 12.0 1.12 1.19
F 190118P00013000 P Jan 18, 2019 13.0 1.82 1.88
F 190118P00014870 P Jan 18, 2019 14.9 3.45 3.60
F 190118P00016870 P Jan 18, 2019 16.9 4.55 5.55
F 190118P00019870 P Jan 18, 2019 19.9 7.85 9.00
F 190118P00021870 P Jan 18, 2019 21.9 9.65 11.10
F 190621C00005000 C Jun 21, 2019 5.0 5.55 6.65
F 190621C00008000 C Jun 21, 2019 8.0 1.93 3.60
F 190621C00010000 C Jun 21, 2019 10.0 1.84 1.89
F 190621C00012000 C Jun 21, 2019 12.0 0.70 0.78
F 190621C00015000 C Jun 21, 2019 15.0 0.13 0.15
F 190621C00017000 C Jun 21, 2019 17.0 0.04 0.06
F 190621C00020000 C Jun 21, 2019 20.0 0.02 0.03
F 190621C00022000 C Jun 21, 2019 22.0 0.00 0.02
F 190621P00005000 P Jun 21, 2019 5.0 0.02 0.04
F 190621P00008000 P Jun 21, 2019 8.0 0.16 0.18
F 190621P00010000 P Jun 21, 2019 10.0 0.52 0.57
F 190621P00012000 P Jun 21, 2019 12.0 1.43 1.52
F 190621P00015000 P Jun 21, 2019 15.0 3.75 3.85
F 190621P00017000 P Jun 21, 2019 17.0 4.60 5.75
F 190621P00020000 P Jun 21, 2019 20.0 6.95 9.80
F 190621P00022000 P Jun 21, 2019 22.0 9.20 11.40
F 200117C00002870 C Jan 17, 2020 2.9 8.25 9.00
F 200117C00004870 C Jan 17, 2020 4.9 6.25 6.85
F 200117C00007870 C Jan 17, 2020 7.9 3.60 3.95
F 200117C00009870 C Jan 17, 2020 9.9 2.01 2.25
F 200117C00011870 C Jan 17, 2020 11.9 1.06 1.10
F 200117C00012000 C Jan 17, 2020 12.0 1.00 1.05
F 200117C00014870 C Jan 17, 2020 14.9 0.30 0.33
F 200117C00016870 C Jan 17, 2020 16.9 0.13 0.15
F 200117C00017000 C Jan 17, 2020 17.0 0.12 0.15
F 200117C00019870 C Jan 17, 2020 19.9 0.04 0.06
F 200117C00021870 C Jan 17, 2020 21.9 0.03 0.04
F 200117P00002870 P Jan 17, 2020 2.9 0.01 0.03
F 200117P00004870 P Jan 17, 2020 4.9 0.05 0.07
F 200117P00007870 P Jan 17, 2020 7.9 0.29 0.35
F 200117P00009870 P Jan 17, 2020 9.9 0.79 0.84
F 200117P00011870 P Jan 17, 2020 11.9 1.70 1.80
F 200117P00012000 P Jan 17, 2020 12.0 1.78 1.88
F 200117P00014870 P Jan 17, 2020 14.9 3.85 4.00
F 200117P00016870 P Jan 17, 2020 16.9 5.35 6.00
F 200117P00017000 P Jan 17, 2020 17.0 5.50 6.05
F 200117P00019870 P Jan 17, 2020 19.9 6.65 8.95
F 200117P00021870 P Jan 17, 2020 21.9 10.05 12.15
OPRA data is delayed 15 minutes.