Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Ford Motor Company (F)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 140419C00007000 C 04/19/14 7.0 8.95 9.15
F 140419C00008000 C 04/19/14 8.0 7.95 8.15
F 140419C00008500 C 04/19/14 8.5 7.45 7.65
F 140419C00009000 C 04/19/14 9.0 6.95 7.15
F 140419C00009500 C 04/19/14 9.5 6.45 6.65
F 140419C00010000 C 04/19/14 10.0 5.95 6.05
F 140419C00010500 C 04/19/14 10.5 5.40 5.60
F 140419C00011000 C 04/19/14 11.0 4.95 5.10
F 140419C00011500 C 04/19/14 11.5 4.40 4.60
F 140419C00012000 C 04/19/14 12.0 3.95 4.05
F 140419C00012500 C 04/19/14 12.5 3.40 3.55
F 140419C00013000 C 04/19/14 13.0 2.99 3.05
F 140419C00013500 C 04/19/14 13.5 2.47 2.55
F 140419C00014000 C 04/19/14 14.0 1.99 2.03
F 140419C00014500 C 04/19/14 14.5 1.49 1.52
F 140419C00015000 C 04/19/14 15.0 0.99 1.02
F 140419C00015500 C 04/19/14 15.5 0.48 0.52
F 140419C00016000 C 04/19/14 16.0 0.00 0.01
F 140419C00016500 C 04/19/14 16.5 0.00 0.01
F 140419C00017000 C 04/19/14 17.0 0.00 0.01
F 140419C00017500 C 04/19/14 17.5 0.00 0.02
F 140419C00018000 C 04/19/14 18.0 0.00 0.01
F 140419C00018500 C 04/19/14 18.5 0.00 0.02
F 140419C00019000 C 04/19/14 19.0 0.00 0.01
F 140419C00019500 C 04/19/14 19.5 0.00 0.02
F 140419C00020000 C 04/19/14 20.0 0.00 0.02
F 140419C00020500 C 04/19/14 20.5 0.00 0.02
F 140419C00021000 C 04/19/14 21.0 0.00 0.02
F 140419C00021500 C 04/19/14 21.5 0.00 0.02
F 140419C00022000 C 04/19/14 22.0 0.00 0.02
F 140419C00022500 C 04/19/14 22.5 0.00 0.02
F 140419C00023000 C 04/19/14 23.0 0.00 0.02
F 140419C00024000 C 04/19/14 24.0 0.00 0.02
F 140419P00007000 P 04/19/14 7.0 0.00 0.02
F 140419P00008000 P 04/19/14 8.0 0.00 0.02
F 140419P00008500 P 04/19/14 8.5 0.00 0.02
F 140419P00009000 P 04/19/14 9.0 0.00 0.02
F 140419P00009500 P 04/19/14 9.5 0.00 0.02
F 140419P00010000 P 04/19/14 10.0 0.00 0.02
F 140419P00010500 P 04/19/14 10.5 0.00 0.02
F 140419P00011000 P 04/19/14 11.0 0.00 0.02
F 140419P00011500 P 04/19/14 11.5 0.00 0.02
F 140419P00012000 P 04/19/14 12.0 0.00 0.02
F 140419P00012500 P 04/19/14 12.5 0.00 0.02
F 140419P00013000 P 04/19/14 13.0 0.00 0.01
F 140419P00013500 P 04/19/14 13.5 0.00 0.02
F 140419P00014000 P 04/19/14 14.0 0.00 0.01
F 140419P00014500 P 04/19/14 14.5 0.00 0.02
F 140419P00015000 P 04/19/14 15.0 0.00 0.01
F 140419P00015500 P 04/19/14 15.5 0.00 0.01
F 140419P00016000 P 04/19/14 16.0 0.01 0.02
F 140419P00016500 P 04/19/14 16.5 0.37 0.52
F 140419P00017000 P 04/19/14 17.0 0.98 1.02
F 140419P00017500 P 04/19/14 17.5 1.39 1.55
F 140419P00018000 P 04/19/14 18.0 1.97 2.02
F 140419P00018500 P 04/19/14 18.5 2.39 2.52
F 140419P00019000 P 04/19/14 19.0 2.89 3.05
F 140419P00019500 P 04/19/14 19.5 3.40 3.55
F 140419P00020000 P 04/19/14 20.0 3.85 4.05
F 140419P00020500 P 04/19/14 20.5 4.40 4.55
F 140419P00021000 P 04/19/14 21.0 4.90 5.05
F 140419P00021500 P 04/19/14 21.5 5.35 5.55
F 140419P00022000 P 04/19/14 22.0 5.85 6.05
F 140419P00022500 P 04/19/14 22.5 6.35 6.55
F 140419P00023000 P 04/19/14 23.0 6.85 7.05
F 140419P00024000 P 04/19/14 24.0 7.85 8.05
F 140425C00007500 C 04/25/14 7.5 8.40 8.65
F 140425C00008000 C 04/25/14 8.0 7.90 8.15
F 140425C00008500 C 04/25/14 8.5 7.40 7.65
F 140425C00009000 C 04/25/14 9.0 6.90 7.15
F 140425C00009500 C 04/25/14 9.5 6.40 6.65
F 140425C00010000 C 04/25/14 10.0 5.90 6.10
F 140425C00010500 C 04/25/14 10.5 5.45 5.55
F 140425C00011000 C 04/25/14 11.0 4.90 5.10
F 140425C00011500 C 04/25/14 11.5 4.45 4.55
F 140425C00012000 C 04/25/14 12.0 3.95 4.10
F 140425C00012500 C 04/25/14 12.5 3.45 3.65
F 140425C00013000 C 04/25/14 13.0 2.99 3.10
F 140425C00013500 C 04/25/14 13.5 2.45 2.65
F 140425C00014000 C 04/25/14 14.0 1.98 2.16
F 140425C00014500 C 04/25/14 14.5 1.49 1.55
F 140425C00015000 C 04/25/14 15.0 1.01 1.08
F 140425C00015500 C 04/25/14 15.5 0.56 0.60
F 140425C00016000 C 04/25/14 16.0 0.23 0.24
F 140425C00016500 C 04/25/14 16.5 0.06 0.08
F 140425C00017000 C 04/25/14 17.0 0.01 0.03
F 140425C00017500 C 04/25/14 17.5 0.00 0.01
F 140425C00018000 C 04/25/14 18.0 0.00 0.03
F 140425C00018500 C 04/25/14 18.5 0.00 0.02
F 140425C00019000 C 04/25/14 19.0 0.00 0.02
F 140425C00019500 C 04/25/14 19.5 0.00 0.01
F 140425C00020000 C 04/25/14 20.0 0.00 0.02
F 140425C00020500 C 04/25/14 20.5 0.00 0.01
F 140425C00021000 C 04/25/14 21.0 0.00 0.02
F 140425C00021500 C 04/25/14 21.5 0.00 0.01
F 140425C00022000 C 04/25/14 22.0 0.00 0.02
F 140425C00022500 C 04/25/14 22.5 0.00 0.01
F 140425C00023000 C 04/25/14 23.0 0.00 0.02
F 140425C00023500 C 04/25/14 23.5 0.00 0.01
F 140425C00024000 C 04/25/14 24.0 0.00 0.02
F 140425P00007500 P 04/25/14 7.5 0.00 0.02
F 140425P00008000 P 04/25/14 8.0 0.00 0.02
F 140425P00008500 P 04/25/14 8.5 0.00 0.02
F 140425P00009000 P 04/25/14 9.0 0.00 0.02
F 140425P00009500 P 04/25/14 9.5 0.00 0.02
F 140425P00010000 P 04/25/14 10.0 0.00 0.02
F 140425P00010500 P 04/25/14 10.5 0.00 0.01
F 140425P00011000 P 04/25/14 11.0 0.00 0.02
F 140425P00011500 P 04/25/14 11.5 0.00 0.01
F 140425P00012000 P 04/25/14 12.0 0.00 0.02
F 140425P00012500 P 04/25/14 12.5 0.00 0.02
F 140425P00013000 P 04/25/14 13.0 0.00 0.02
F 140425P00013500 P 04/25/14 13.5 0.00 0.02
F 140425P00014000 P 04/25/14 14.0 0.00 0.02
F 140425P00014500 P 04/25/14 14.5 0.00 0.04
F 140425P00015000 P 04/25/14 15.0 0.01 0.03
F 140425P00015500 P 04/25/14 15.5 0.06 0.07
F 140425P00016000 P 04/25/14 16.0 0.23 0.25
F 140425P00016500 P 04/25/14 16.5 0.56 0.58
F 140425P00017000 P 04/25/14 17.0 0.96 1.04
F 140425P00017500 P 04/25/14 17.5 1.39 1.59
F 140425P00018000 P 04/25/14 18.0 1.89 2.08
F 140425P00018500 P 04/25/14 18.5 2.36 2.56
F 140425P00019000 P 04/25/14 19.0 2.87 3.05
F 140425P00019500 P 04/25/14 19.5 3.45 3.55
F 140425P00020000 P 04/25/14 20.0 3.90 4.10
F 140425P00020500 P 04/25/14 20.5 4.45 4.55
F 140425P00021000 P 04/25/14 21.0 4.90 5.10
F 140425P00021500 P 04/25/14 21.5 5.45 5.55
F 140425P00022000 P 04/25/14 22.0 5.90 6.10
F 140425P00022500 P 04/25/14 22.5 6.45 6.55
F 140425P00023000 P 04/25/14 23.0 6.90 7.10
F 140425P00023500 P 04/25/14 23.5 7.45 7.55
F 140425P00024000 P 04/25/14 24.0 7.90 8.10
F 140502C00007500 C 05/02/14 7.5 8.40 8.65
F 140502C00008000 C 05/02/14 8.0 7.90 8.15
F 140502C00008500 C 05/02/14 8.5 7.40 7.65
F 140502C00009000 C 05/02/14 9.0 6.90 7.15
F 140502C00009500 C 05/02/14 9.5 6.40 6.65
F 140502C00010000 C 05/02/14 10.0 5.90 6.15
F 140502C00010500 C 05/02/14 10.5 5.40 5.65
F 140502C00011000 C 05/02/14 11.0 4.90 5.15
F 140502C00011500 C 05/02/14 11.5 4.40 4.65
F 140502C00012000 C 05/02/14 12.0 3.95 4.05
F 140502C00012500 C 05/02/14 12.5 3.45 3.55
F 140502C00013000 C 05/02/14 13.0 2.91 3.15
F 140502C00013500 C 05/02/14 13.5 2.44 2.65
F 140502C00014000 C 05/02/14 14.0 1.93 2.16
F 140502C00014500 C 05/02/14 14.5 1.44 1.67
F 140502C00015000 C 05/02/14 15.0 1.02 1.07
F 140502C00015500 C 05/02/14 15.5 0.58 0.61
F 140502C00016000 C 05/02/14 16.0 0.27 0.28
F 140502C00016500 C 05/02/14 16.5 0.10 0.11
F 140502C00017000 C 05/02/14 17.0 0.03 0.05
F 140502C00017500 C 05/02/14 17.5 0.01 0.05
F 140502C00018000 C 05/02/14 18.0 0.00 0.07
F 140502C00018500 C 05/02/14 18.5 0.00 0.04
F 140502C00019000 C 05/02/14 19.0 0.00 0.02
F 140502C00019500 C 05/02/14 19.5 0.00 0.02
F 140502C00020000 C 05/02/14 20.0 0.00 0.02
F 140502C00020500 C 05/02/14 20.5 0.00 0.02
F 140502C00021000 C 05/02/14 21.0 0.00 0.02
F 140502C00021500 C 05/02/14 21.5 0.00 0.02
F 140502C00022000 C 05/02/14 22.0 0.00 0.02
F 140502C00022500 C 05/02/14 22.5 0.00 0.02
F 140502C00023000 C 05/02/14 23.0 0.00 0.02
F 140502C00024000 C 05/02/14 24.0 0.00 0.02
F 140502P00007500 P 05/02/14 7.5 0.00 0.02
F 140502P00008000 P 05/02/14 8.0 0.00 0.02
F 140502P00008500 P 05/02/14 8.5 0.00 0.02
F 140502P00009000 P 05/02/14 9.0 0.00 0.02
F 140502P00009500 P 05/02/14 9.5 0.00 0.02
F 140502P00010000 P 05/02/14 10.0 0.00 0.02
F 140502P00010500 P 05/02/14 10.5 0.00 0.02
F 140502P00011000 P 05/02/14 11.0 0.00 0.02
F 140502P00011500 P 05/02/14 11.5 0.00 0.02
F 140502P00012000 P 05/02/14 12.0 0.00 0.02
F 140502P00012500 P 05/02/14 12.5 0.00 0.02
F 140502P00013000 P 05/02/14 13.0 0.00 0.03
F 140502P00013500 P 05/02/14 13.5 0.00 0.04
F 140502P00014000 P 05/02/14 14.0 0.00 0.06
F 140502P00014500 P 05/02/14 14.5 0.01 0.06
F 140502P00015000 P 05/02/14 15.0 0.04 0.07
F 140502P00015500 P 05/02/14 15.5 0.14 0.16
F 140502P00016000 P 05/02/14 16.0 0.35 0.37
F 140502P00016500 P 05/02/14 16.5 0.69 0.73
F 140502P00017000 P 05/02/14 17.0 1.02 1.18
F 140502P00017500 P 05/02/14 17.5 1.50 1.72
F 140502P00018000 P 05/02/14 18.0 2.00 2.21
F 140502P00018500 P 05/02/14 18.5 2.43 2.74
F 140502P00019000 P 05/02/14 19.0 2.94 3.20
F 140502P00019500 P 05/02/14 19.5 3.45 3.70
F 140502P00020000 P 05/02/14 20.0 4.00 4.20
F 140502P00020500 P 05/02/14 20.5 4.50 4.70
F 140502P00021000 P 05/02/14 21.0 5.00 5.20
F 140502P00021500 P 05/02/14 21.5 5.50 5.70
F 140502P00022000 P 05/02/14 22.0 6.00 6.20
F 140502P00022500 P 05/02/14 22.5 6.50 6.70
F 140502P00023000 P 05/02/14 23.0 7.00 7.20
F 140502P00024000 P 05/02/14 24.0 8.00 8.20
F 140509C00008000 C 05/09/14 8.0 7.90 8.15
F 140509C00008500 C 05/09/14 8.5 7.40 7.65
F 140509C00009000 C 05/09/14 9.0 6.90 7.15
F 140509C00009500 C 05/09/14 9.5 6.45 6.65
F 140509C00010000 C 05/09/14 10.0 5.95 6.15
F 140509C00010500 C 05/09/14 10.5 5.45 5.65
F 140509C00011000 C 05/09/14 11.0 4.95 5.15
F 140509C00011500 C 05/09/14 11.5 4.45 4.65
F 140509C00012000 C 05/09/14 12.0 3.95 4.15
F 140509C00012500 C 05/09/14 12.5 3.45 3.65
F 140509C00013000 C 05/09/14 13.0 2.93 3.15
F 140509C00013500 C 05/09/14 13.5 2.49 2.63
F 140509C00014000 C 05/09/14 14.0 1.93 2.16
F 140509C00014500 C 05/09/14 14.5 1.44 1.67
F 140509C00015000 C 05/09/14 15.0 1.01 1.11
F 140509C00015500 C 05/09/14 15.5 0.60 0.62
F 140509C00016000 C 05/09/14 16.0 0.28 0.30
F 140509C00016500 C 05/09/14 16.5 0.12 0.13
F 140509C00017000 C 05/09/14 17.0 0.04 0.06
F 140509C00017500 C 05/09/14 17.5 0.01 0.05
F 140509C00018000 C 05/09/14 18.0 0.00 0.07
F 140509C00018500 C 05/09/14 18.5 0.00 0.06
F 140509C00019000 C 05/09/14 19.0 0.00 0.05
F 140509C00019500 C 05/09/14 19.5 0.00 0.03
F 140509C00020000 C 05/09/14 20.0 0.00 0.02
F 140509C00020500 C 05/09/14 20.5 0.00 0.02
F 140509C00021000 C 05/09/14 21.0 0.00 0.02
F 140509C00021500 C 05/09/14 21.5 0.00 0.02
F 140509C00022000 C 05/09/14 22.0 0.00 0.02
F 140509C00022500 C 05/09/14 22.5 0.00 0.02
F 140509C00023000 C 05/09/14 23.0 0.00 0.02
F 140509P00008000 P 05/09/14 8.0 0.00 0.02
F 140509P00008500 P 05/09/14 8.5 0.00 0.02
F 140509P00009000 P 05/09/14 9.0 0.00 0.02
F 140509P00009500 P 05/09/14 9.5 0.00 0.02
F 140509P00010000 P 05/09/14 10.0 0.00 0.02
F 140509P00010500 P 05/09/14 10.5 0.00 0.02
F 140509P00011000 P 05/09/14 11.0 0.00 0.02
F 140509P00011500 P 05/09/14 11.5 0.00 0.02
F 140509P00012000 P 05/09/14 12.0 0.00 0.02
F 140509P00012500 P 05/09/14 12.5 0.00 0.02
F 140509P00013000 P 05/09/14 13.0 0.00 0.04
F 140509P00013500 P 05/09/14 13.5 0.00 0.07
F 140509P00014000 P 05/09/14 14.0 0.01 0.05
F 140509P00014500 P 05/09/14 14.5 0.02 0.07
F 140509P00015000 P 05/09/14 15.0 0.06 0.09
F 140509P00015500 P 05/09/14 15.5 0.18 0.19
F 140509P00016000 P 05/09/14 16.0 0.38 0.41
F 140509P00016500 P 05/09/14 16.5 0.72 0.75
F 140509P00017000 P 05/09/14 17.0 1.14 1.18
F 140509P00017500 P 05/09/14 17.5 1.51 1.66
F 140509P00018000 P 05/09/14 18.0 2.00 2.15
F 140509P00018500 P 05/09/14 18.5 2.42 2.75
F 140509P00019000 P 05/09/14 19.0 2.94 3.20
F 140509P00019500 P 05/09/14 19.5 3.45 3.70
F 140509P00020000 P 05/09/14 20.0 3.95 4.20
F 140509P00020500 P 05/09/14 20.5 4.50 4.70
F 140509P00021000 P 05/09/14 21.0 5.00 5.20
F 140509P00021500 P 05/09/14 21.5 5.50 5.70
F 140509P00022000 P 05/09/14 22.0 6.00 6.20
F 140509P00022500 P 05/09/14 22.5 6.50 6.70
F 140509P00023000 P 05/09/14 23.0 7.00 7.20
F 140517C00009000 C 05/17/14 9.0 6.85 7.10
F 140517C00010000 C 05/17/14 10.0 5.90 6.15
F 140517C00011000 C 05/17/14 11.0 4.95 5.05
F 140517C00012000 C 05/17/14 12.0 3.95 4.05
F 140517C00013000 C 05/17/14 13.0 2.95 3.05
F 140517C00014000 C 05/17/14 14.0 1.99 2.05
F 140517C00015000 C 05/17/14 15.0 1.03 1.06
F 140517C00016000 C 05/17/14 16.0 0.31 0.33
F 140517C00017000 C 05/17/14 17.0 0.06 0.07
F 140517C00018000 C 05/17/14 18.0 0.02 0.03
F 140517C00019000 C 05/17/14 19.0 0.00 0.02
F 140517C00020000 C 05/17/14 20.0 0.00 0.01
F 140517C00021000 C 05/17/14 21.0 0.00 0.01
F 140517C00022000 C 05/17/14 22.0 0.00 0.01
F 140517C00023000 C 05/17/14 23.0 0.00 0.01
F 140517C00024000 C 05/17/14 24.0 0.00 0.01
F 140517C00025000 C 05/17/14 25.0 0.00 0.01
F 140517P00009000 P 05/17/14 9.0 0.00 0.01
F 140517P00010000 P 05/17/14 10.0 0.00 0.01
F 140517P00011000 P 05/17/14 11.0 0.00 0.01
F 140517P00012000 P 05/17/14 12.0 0.00 0.02
F 140517P00013000 P 05/17/14 13.0 0.00 0.02
F 140517P00014000 P 05/17/14 14.0 0.01 0.03
F 140517P00015000 P 05/17/14 15.0 0.08 0.09
F 140517P00016000 P 05/17/14 16.0 0.42 0.43
F 140517P00017000 P 05/17/14 17.0 1.09 1.19
F 140517P00018000 P 05/17/14 18.0 2.00 2.15
F 140517P00019000 P 05/17/14 19.0 2.95 3.20
F 140517P00020000 P 05/17/14 20.0 3.95 4.20
F 140517P00021000 P 05/17/14 21.0 4.95 5.20
F 140517P00022000 P 05/17/14 22.0 6.00 6.20
F 140517P00023000 P 05/17/14 23.0 7.00 7.20
F 140517P00024000 P 05/17/14 24.0 8.00 8.20
F 140517P00025000 P 05/17/14 25.0 9.00 9.20
F 140523C00008000 C 05/23/14 8.0 7.95 8.10
F 140523C00009000 C 05/23/14 9.0 6.95 7.10
F 140523C00009500 C 05/23/14 9.5 6.45 6.60
F 140523C00010000 C 05/23/14 10.0 5.95 6.10
F 140523C00010500 C 05/23/14 10.5 5.45 5.60
F 140523C00011000 C 05/23/14 11.0 4.95 5.10
F 140523C00011500 C 05/23/14 11.5 4.45 4.60
F 140523C00012000 C 05/23/14 12.0 3.95 4.10
F 140523C00012500 C 05/23/14 12.5 3.45 3.65
F 140523C00013000 C 05/23/14 13.0 2.95 3.15
F 140523C00013500 C 05/23/14 13.5 2.45 2.63
F 140523C00014000 C 05/23/14 14.0 1.99 2.13
F 140523C00014500 C 05/23/14 14.5 1.45 1.67
F 140523C00015000 C 05/23/14 15.0 1.03 1.13
F 140523C00015500 C 05/23/14 15.5 0.64 0.70
F 140523C00016000 C 05/23/14 16.0 0.35 0.37
F 140523C00016500 C 05/23/14 16.5 0.16 0.19
F 140523C00017000 C 05/23/14 17.0 0.07 0.09
F 140523C00017500 C 05/23/14 17.5 0.03 0.06
F 140523C00018000 C 05/23/14 18.0 0.01 0.07
F 140523C00018500 C 05/23/14 18.5 0.00 0.06
F 140523C00019000 C 05/23/14 19.0 0.00 0.05
F 140523C00019500 C 05/23/14 19.5 0.00 0.03
F 140523C00020000 C 05/23/14 20.0 0.00 0.02
F 140523C00020500 C 05/23/14 20.5 0.00 0.02
F 140523C00021000 C 05/23/14 21.0 0.00 0.02
F 140523C00021500 C 05/23/14 21.5 0.00 0.02
F 140523C00022000 C 05/23/14 22.0 0.00 0.02
F 140523C00022500 C 05/23/14 22.5 0.00 0.02
F 140523C00023000 C 05/23/14 23.0 0.00 0.02
F 140523C00023500 C 05/23/14 23.5 0.00 0.02
F 140523P00008000 P 05/23/14 8.0 0.00 0.02
F 140523P00009000 P 05/23/14 9.0 0.00 0.02
F 140523P00009500 P 05/23/14 9.5 0.00 0.02
F 140523P00010000 P 05/23/14 10.0 0.00 0.02
F 140523P00010500 P 05/23/14 10.5 0.00 0.02
F 140523P00011000 P 05/23/14 11.0 0.00 0.02
F 140523P00011500 P 05/23/14 11.5 0.00 0.02
F 140523P00012000 P 05/23/14 12.0 0.00 0.02
F 140523P00012500 P 05/23/14 12.5 0.00 0.04
F 140523P00013000 P 05/23/14 13.0 0.00 0.06
F 140523P00013500 P 05/23/14 13.5 0.01 0.08
F 140523P00014000 P 05/23/14 14.0 0.02 0.08
F 140523P00014500 P 05/23/14 14.5 0.05 0.07
F 140523P00015000 P 05/23/14 15.0 0.12 0.13
F 140523P00015500 P 05/23/14 15.5 0.24 0.26
F 140523P00016000 P 05/23/14 16.0 0.45 0.47
F 140523P00016500 P 05/23/14 16.5 0.77 0.80
F 140523P00017000 P 05/23/14 17.0 1.14 1.22
F 140523P00017500 P 05/23/14 17.5 1.53 1.72
F 140523P00018000 P 05/23/14 18.0 2.00 2.15
F 140523P00018500 P 05/23/14 18.5 2.50 2.65
F 140523P00019000 P 05/23/14 19.0 2.96 3.20
F 140523P00019500 P 05/23/14 19.5 3.50 3.75
F 140523P00020000 P 05/23/14 20.0 4.00 4.25
F 140523P00020500 P 05/23/14 20.5 4.50 4.70
F 140523P00021000 P 05/23/14 21.0 4.95 5.20
F 140523P00021500 P 05/23/14 21.5 5.50 5.65
F 140523P00022000 P 05/23/14 22.0 6.00 6.15
F 140523P00022500 P 05/23/14 22.5 6.50 6.70
F 140523P00023000 P 05/23/14 23.0 7.00 7.20
F 140523P00023500 P 05/23/14 23.5 7.50 7.65
F 140530C00008000 C 05/30/14 8.0 7.95 8.10
F 140530C00008500 C 05/30/14 8.5 7.45 7.60
F 140530C00009000 C 05/30/14 9.0 6.95 7.10
F 140530C00009500 C 05/30/14 9.5 6.45 6.60
F 140530C00010000 C 05/30/14 10.0 5.95 6.10
F 140530C00010500 C 05/30/14 10.5 5.45 5.60
F 140530C00011000 C 05/30/14 11.0 4.95 5.10
F 140530C00011500 C 05/30/14 11.5 4.45 4.60
F 140530C00012000 C 05/30/14 12.0 3.95 4.10
F 140530C00012500 C 05/30/14 12.5 3.45 3.65
F 140530C00013000 C 05/30/14 13.0 2.95 3.15
F 140530C00013500 C 05/30/14 13.5 2.45 2.63
F 140530C00014000 C 05/30/14 14.0 1.93 2.16
F 140530C00014500 C 05/30/14 14.5 1.45 1.67
F 140530C00015000 C 05/30/14 15.0 1.05 1.15
F 140530C00015500 C 05/30/14 15.5 0.66 0.73
F 140530C00016000 C 05/30/14 16.0 0.38 0.40
F 140530C00016500 C 05/30/14 16.5 0.19 0.21
F 140530C00017000 C 05/30/14 17.0 0.09 0.11
F 140530C00017500 C 05/30/14 17.5 0.04 0.07
F 140530C00018000 C 05/30/14 18.0 0.01 0.08
F 140530C00018500 C 05/30/14 18.5 0.01 0.06
F 140530C00019000 C 05/30/14 19.0 0.00 0.04
F 140530C00019500 C 05/30/14 19.5 0.00 0.04
F 140530C00020000 C 05/30/14 20.0 0.00 0.03
F 140530C00020500 C 05/30/14 20.5 0.00 0.02
F 140530C00021000 C 05/30/14 21.0 0.00 0.02
F 140530C00021500 C 05/30/14 21.5 0.00 0.02
F 140530C00022000 C 05/30/14 22.0 0.00 0.02
F 140530C00022500 C 05/30/14 22.5 0.00 0.02
F 140530C00023000 C 05/30/14 23.0 0.00 0.02
F 140530P00008000 P 05/30/14 8.0 0.00 0.02
F 140530P00008500 P 05/30/14 8.5 0.00 0.02
F 140530P00009000 P 05/30/14 9.0 0.00 0.02
F 140530P00009500 P 05/30/14 9.5 0.00 0.02
F 140530P00010000 P 05/30/14 10.0 0.00 0.02
F 140530P00010500 P 05/30/14 10.5 0.00 0.02
F 140530P00011000 P 05/30/14 11.0 0.00 0.02
F 140530P00011500 P 05/30/14 11.5 0.00 0.02
F 140530P00012000 P 05/30/14 12.0 0.00 0.02
F 140530P00012500 P 05/30/14 12.5 0.00 0.05
F 140530P00013000 P 05/30/14 13.0 0.01 0.07
F 140530P00013500 P 05/30/14 13.5 0.01 0.08
F 140530P00014000 P 05/30/14 14.0 0.03 0.07
F 140530P00014500 P 05/30/14 14.5 0.07 0.09
F 140530P00015000 P 05/30/14 15.0 0.14 0.16
F 140530P00015500 P 05/30/14 15.5 0.27 0.29
F 140530P00016000 P 05/30/14 16.0 0.48 0.51
F 140530P00016500 P 05/30/14 16.5 0.79 0.83
F 140530P00017000 P 05/30/14 17.0 1.14 1.23
F 140530P00017500 P 05/30/14 17.5 1.53 1.72
F 140530P00018000 P 05/30/14 18.0 2.02 2.17
F 140530P00018500 P 05/30/14 18.5 2.44 2.72
F 140530P00019000 P 05/30/14 19.0 2.94 3.20
F 140530P00019500 P 05/30/14 19.5 3.45 3.70
F 140530P00020000 P 05/30/14 20.0 4.00 4.20
F 140530P00020500 P 05/30/14 20.5 4.50 4.75
F 140530P00021000 P 05/30/14 21.0 5.00 5.25
F 140530P00021500 P 05/30/14 21.5 5.45 5.80
F 140530P00022000 P 05/30/14 22.0 6.00 6.30
F 140530P00022500 P 05/30/14 22.5 6.50 6.70
F 140530P00023000 P 05/30/14 23.0 7.00 7.20
F 140621C00008000 C 06/21/14 8.0 7.85 8.15
F 140621C00009000 C 06/21/14 9.0 6.85 7.15
F 140621C00010000 C 06/21/14 10.0 5.95 6.10
F 140621C00011000 C 06/21/14 11.0 4.95 5.10
F 140621C00012000 C 06/21/14 12.0 3.95 4.15
F 140621C00013000 C 06/21/14 13.0 2.99 3.10
F 140621C00014000 C 06/21/14 14.0 2.00 2.11
F 140621C00015000 C 06/21/14 15.0 1.12 1.16
F 140621C00016000 C 06/21/14 16.0 0.48 0.50
F 140621C00017000 C 06/21/14 17.0 0.16 0.18
F 140621C00018000 C 06/21/14 18.0 0.05 0.07
F 140621C00019000 C 06/21/14 19.0 0.03 0.04
F 140621C00020000 C 06/21/14 20.0 0.00 0.02
F 140621C00021000 C 06/21/14 21.0 0.00 0.02
F 140621C00022000 C 06/21/14 22.0 0.00 0.02
F 140621C00023000 C 06/21/14 23.0 0.00 0.01
F 140621C00024000 C 06/21/14 24.0 0.00 0.01
F 140621C00025000 C 06/21/14 25.0 0.00 0.01
F 140621P00008000 P 06/21/14 8.0 0.00 0.01
F 140621P00009000 P 06/21/14 9.0 0.00 0.01
F 140621P00010000 P 06/21/14 10.0 0.00 0.02
F 140621P00011000 P 06/21/14 11.0 0.00 0.02
F 140621P00012000 P 06/21/14 12.0 0.02 0.03
F 140621P00013000 P 06/21/14 13.0 0.03 0.05
F 140621P00014000 P 06/21/14 14.0 0.08 0.09
F 140621P00015000 P 06/21/14 15.0 0.22 0.23
F 140621P00016000 P 06/21/14 16.0 0.58 0.61
F 140621P00017000 P 06/21/14 17.0 1.26 1.28
F 140621P00018000 P 06/21/14 18.0 2.08 2.18
F 140621P00019000 P 06/21/14 19.0 3.00 3.15
F 140621P00020000 P 06/21/14 20.0 4.00 4.15
F 140621P00021000 P 06/21/14 21.0 4.95 5.20
F 140621P00022000 P 06/21/14 22.0 5.95 6.20
F 140621P00023000 P 06/21/14 23.0 6.95 7.20
F 140621P00024000 P 06/21/14 24.0 7.95 8.20
F 140621P00025000 P 06/21/14 25.0 8.95 9.25
F 140719C00008000 C 07/19/14 8.0 7.90 8.15
F 140719C00009000 C 07/19/14 9.0 6.90 7.15
F 140719C00010000 C 07/19/14 10.0 5.90 6.15
F 140719C00011000 C 07/19/14 11.0 4.90 5.15
F 140719C00012000 C 07/19/14 12.0 3.95 4.15
F 140719C00013000 C 07/19/14 13.0 3.00 3.10
F 140719C00014000 C 07/19/14 14.0 2.04 2.16
F 140719C00015000 C 07/19/14 15.0 1.21 1.24
F 140719C00016000 C 07/19/14 16.0 0.61 0.62
F 140719C00017000 C 07/19/14 17.0 0.24 0.26
F 140719C00018000 C 07/19/14 18.0 0.09 0.11
F 140719C00019000 C 07/19/14 19.0 0.05 0.06
F 140719C00020000 C 07/19/14 20.0 0.01 0.04
F 140719C00021000 C 07/19/14 21.0 0.01 0.03
F 140719C00022000 C 07/19/14 22.0 0.00 0.02
F 140719C00023000 C 07/19/14 23.0 0.00 0.02
F 140719C00024000 C 07/19/14 24.0 0.00 0.02
F 140719P00008000 P 07/19/14 8.0 0.00 0.01
F 140719P00009000 P 07/19/14 9.0 0.00 0.01
F 140719P00010000 P 07/19/14 10.0 0.00 0.02
F 140719P00011000 P 07/19/14 11.0 0.01 0.03
F 140719P00012000 P 07/19/14 12.0 0.02 0.05
F 140719P00013000 P 07/19/14 13.0 0.05 0.07
F 140719P00014000 P 07/19/14 14.0 0.12 0.14
F 140719P00015000 P 07/19/14 15.0 0.30 0.33
F 140719P00016000 P 07/19/14 16.0 0.71 0.72
F 140719P00017000 P 07/19/14 17.0 1.33 1.37
F 140719P00018000 P 07/19/14 18.0 2.11 2.22
F 140719P00019000 P 07/19/14 19.0 2.96 3.25
F 140719P00020000 P 07/19/14 20.0 3.95 4.25
F 140719P00021000 P 07/19/14 21.0 4.95 5.20
F 140719P00022000 P 07/19/14 22.0 5.95 6.20
F 140719P00023000 P 07/19/14 23.0 6.95 7.20
F 140719P00024000 P 07/19/14 24.0 8.00 8.20
F 140920C00009000 C 09/20/14 9.0 6.95 7.15
F 140920C00010000 C 09/20/14 10.0 5.90 6.15
F 140920C00011000 C 09/20/14 11.0 4.95 5.10
F 140920C00012000 C 09/20/14 12.0 4.00 4.05
F 140920C00013000 C 09/20/14 13.0 3.00 3.15
F 140920C00014000 C 09/20/14 14.0 2.11 2.25
F 140920C00015000 C 09/20/14 15.0 1.38 1.41
F 140920C00016000 C 09/20/14 16.0 0.83 0.84
F 140920C00017000 C 09/20/14 17.0 0.44 0.46
F 140920C00018000 C 09/20/14 18.0 0.22 0.24
F 140920C00019000 C 09/20/14 19.0 0.11 0.13
F 140920C00020000 C 09/20/14 20.0 0.06 0.08
F 140920C00021000 C 09/20/14 21.0 0.03 0.05
F 140920C00022000 C 09/20/14 22.0 0.02 0.04
F 140920C00023000 C 09/20/14 23.0 0.01 0.03
F 140920C00024000 C 09/20/14 24.0 0.01 0.03
F 140920C00025000 C 09/20/14 25.0 0.00 0.02
F 140920P00009000 P 09/20/14 9.0 0.01 0.03
F 140920P00010000 P 09/20/14 10.0 0.02 0.04
F 140920P00011000 P 09/20/14 11.0 0.04 0.06
F 140920P00012000 P 09/20/14 12.0 0.07 0.09
F 140920P00013000 P 09/20/14 13.0 0.15 0.16
F 140920P00014000 P 09/20/14 14.0 0.29 0.30
F 140920P00015000 P 09/20/14 15.0 0.55 0.58
F 140920P00016000 P 09/20/14 16.0 1.01 1.03
F 140920P00017000 P 09/20/14 17.0 1.63 1.66
F 140920P00018000 P 09/20/14 18.0 2.41 2.45
F 140920P00019000 P 09/20/14 19.0 3.15 3.50
F 140920P00020000 P 09/20/14 20.0 4.10 4.45
F 140920P00021000 P 09/20/14 21.0 5.05 5.40
F 140920P00022000 P 09/20/14 22.0 6.05 6.35
F 140920P00023000 P 09/20/14 23.0 7.05 7.35
F 140920P00024000 P 09/20/14 24.0 8.00 8.35
F 140920P00025000 P 09/20/14 25.0 9.00 9.25
F 141220C00008000 C 12/20/14 8.0 7.95 8.10
F 141220C00009000 C 12/20/14 9.0 6.95 7.10
F 141220C00010000 C 12/20/14 10.0 5.95 6.10
F 141220C00011000 C 12/20/14 11.0 4.95 5.10
F 141220C00012000 C 12/20/14 12.0 3.95 4.20
F 141220C00013000 C 12/20/14 13.0 3.05 3.25
F 141220C00014000 C 12/20/14 14.0 2.28 2.49
F 141220C00015000 C 12/20/14 15.0 1.60 1.63
F 141220C00016000 C 12/20/14 16.0 1.06 1.09
F 141220C00017000 C 12/20/14 17.0 0.67 0.70
F 141220C00018000 C 12/20/14 18.0 0.41 0.44
F 141220C00019000 C 12/20/14 19.0 0.25 0.27
F 141220C00020000 C 12/20/14 20.0 0.15 0.17
F 141220C00021000 C 12/20/14 21.0 0.10 0.11
F 141220C00022000 C 12/20/14 22.0 0.06 0.08
F 141220P00008000 P 12/20/14 8.0 0.02 0.04
F 141220P00009000 P 12/20/14 9.0 0.04 0.06
F 141220P00010000 P 12/20/14 10.0 0.06 0.09
F 141220P00011000 P 12/20/14 11.0 0.11 0.13
F 141220P00012000 P 12/20/14 12.0 0.18 0.20
F 141220P00013000 P 12/20/14 13.0 0.31 0.33
F 141220P00014000 P 12/20/14 14.0 0.53 0.55
F 141220P00015000 P 12/20/14 15.0 0.86 0.89
F 141220P00016000 P 12/20/14 16.0 1.35 1.38
F 141220P00017000 P 12/20/14 17.0 1.96 1.99
F 141220P00018000 P 12/20/14 18.0 2.70 2.75
F 141220P00019000 P 12/20/14 19.0 3.40 3.70
F 141220P00020000 P 12/20/14 20.0 4.30 4.55
F 141220P00021000 P 12/20/14 21.0 5.25 5.50
F 141220P00022000 P 12/20/14 22.0 6.25 6.45
F 150117C00003000 C 01/17/15 3.0 12.95 13.10
F 150117C00004000 C 01/17/15 4.0 11.95 12.10
F 150117C00005000 C 01/17/15 5.0 10.95 11.10
F 150117C00008000 C 01/17/15 8.0 7.95 8.10
F 150117C00010000 C 01/17/15 10.0 5.95 6.10
F 150117C00012000 C 01/17/15 12.0 4.05 4.15
F 150117C00015000 C 01/17/15 15.0 1.66 1.69
F 150117C00017000 C 01/17/15 17.0 0.75 0.77
F 150117C00020000 C 01/17/15 20.0 0.20 0.22
F 150117C00022000 C 01/17/15 22.0 0.09 0.10
F 150117C00025000 C 01/17/15 25.0 0.03 0.05
F 150117C00030000 C 01/17/15 30.0 0.01 0.03
F 150117P00003000 P 01/17/15 3.0 0.00 0.02
F 150117P00004000 P 01/17/15 4.0 0.00 0.02
F 150117P00005000 P 01/17/15 5.0 0.00 0.02
F 150117P00008000 P 01/17/15 8.0 0.04 0.05
F 150117P00010000 P 01/17/15 10.0 0.08 0.13
F 150117P00012000 P 01/17/15 12.0 0.21 0.23
F 150117P00015000 P 01/17/15 15.0 0.94 0.97
F 150117P00017000 P 01/17/15 17.0 2.04 2.08
F 150117P00020000 P 01/17/15 20.0 4.35 4.60
F 150117P00022000 P 01/17/15 22.0 6.20 6.50
F 150117P00025000 P 01/17/15 25.0 9.15 9.40
F 150117P00030000 P 01/17/15 30.0 14.15 14.40
F 160115C00004000 C 01/15/16 4.0 11.85 12.10
F 160115C00005000 C 01/15/16 5.0 10.90 11.10
F 160115C00008000 C 01/15/16 8.0 7.90 8.15
F 160115C00010000 C 01/15/16 10.0 6.00 6.10
F 160115C00013000 C 01/15/16 13.0 3.45 3.60
F 160115C00015000 C 01/15/16 15.0 2.27 2.31
F 160115C00017000 C 01/15/16 17.0 1.39 1.44
F 160115C00020000 C 01/15/16 20.0 0.69 0.70
F 160115C00022000 C 01/15/16 22.0 0.40 0.43
F 160115C00025000 C 01/15/16 25.0 0.20 0.22
F 160115C00027000 C 01/15/16 27.0 0.13 0.15
F 160115C00030000 C 01/15/16 30.0 0.07 0.09
F 160115P00004000 P 01/15/16 4.0 0.01 0.03
F 160115P00005000 P 01/15/16 5.0 0.02 0.05
F 160115P00008000 P 01/15/16 8.0 0.13 0.17
F 160115P00010000 P 01/15/16 10.0 0.34 0.38
F 160115P00013000 P 01/15/16 13.0 1.02 1.09
F 160115P00015000 P 01/15/16 15.0 1.87 1.91
F 160115P00017000 P 01/15/16 17.0 3.00 3.10
F 160115P00020000 P 01/15/16 20.0 5.25 5.35
F 160115P00022000 P 01/15/16 22.0 6.75 7.30
F 160115P00025000 P 01/15/16 25.0 9.35 10.20
F 160115P00027000 P 01/15/16 27.0 11.40 12.25
F 160115P00030000 P 01/15/16 30.0 14.45 14.90

OPRA data is delayed 15 minutes.