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 (2014-08-22)Premium Content

Ford Motor Company (F)
As of Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 141031C00007000 C 10/31/14 7.0 6.85 7.10
F 141031C00007500 C 10/31/14 7.5 6.35 6.60
F 141031C00008000 C 10/31/14 8.0 5.85 6.10
F 141031C00008500 C 10/31/14 8.5 5.35 5.60
F 141031C00009000 C 10/31/14 9.0 4.85 5.10
F 141031C00009500 C 10/31/14 9.5 4.35 4.60
F 141031C00010000 C 10/31/14 10.0 3.85 4.10
F 141031C00010500 C 10/31/14 10.5 3.35 3.60
F 141031C00011000 C 10/31/14 11.0 2.95 3.10
F 141031C00011500 C 10/31/14 11.5 2.32 2.60
F 141031C00012000 C 10/31/14 12.0 1.80 2.10
F 141031C00012500 C 10/31/14 12.5 1.31 1.60
F 141031C00013000 C 10/31/14 13.0 0.80 1.10
F 141031C00013500 C 10/31/14 13.5 0.50 0.63
F 141031C00014000 C 10/31/14 14.0 0.19 0.22
F 141031C00014500 C 10/31/14 14.5 0.04 0.07
F 141031C00015000 C 10/31/14 15.0 0.00 0.01
F 141031C00015500 C 10/31/14 15.5 0.00 0.04
F 141031C00016000 C 10/31/14 16.0 0.00 0.01
F 141031C00016500 C 10/31/14 16.5 0.00 0.03
F 141031C00017000 C 10/31/14 17.0 0.00 0.02
F 141031C00017500 C 10/31/14 17.5 0.00 0.02
F 141031C00018000 C 10/31/14 18.0 0.00 0.02
F 141031C00018500 C 10/31/14 18.5 0.00 0.02
F 141031C00019000 C 10/31/14 19.0 0.00 0.02
F 141031C00019500 C 10/31/14 19.5 0.00 0.02
F 141031C00020000 C 10/31/14 20.0 0.00 0.02
F 141031C00020500 C 10/31/14 20.5 0.00 0.02
F 141031C00021000 C 10/31/14 21.0 0.00 0.02
F 141031C00021500 C 10/31/14 21.5 0.00 0.02
F 141031C00022000 C 10/31/14 22.0 0.00 0.02
F 141031C00022500 C 10/31/14 22.5 0.00 0.02
F 141031C00023000 C 10/31/14 23.0 0.00 0.02
F 141031C00023500 C 10/31/14 23.5 0.00 0.02
F 141031C00024000 C 10/31/14 24.0 0.00 0.02
F 141031C00024500 C 10/31/14 24.5 0.00 0.02
F 141031C00025000 C 10/31/14 25.0 0.00 0.02
F 141031C00025500 C 10/31/14 25.5 0.00 0.02
F 141031C00026000 C 10/31/14 26.0 0.00 0.02
F 141031P00007000 P 10/31/14 7.0 0.00 0.02
F 141031P00007500 P 10/31/14 7.5 0.00 0.02
F 141031P00008000 P 10/31/14 8.0 0.00 0.02
F 141031P00008500 P 10/31/14 8.5 0.00 0.02
F 141031P00009000 P 10/31/14 9.0 0.00 0.02
F 141031P00009500 P 10/31/14 9.5 0.00 0.02
F 141031P00010000 P 10/31/14 10.0 0.00 0.02
F 141031P00010500 P 10/31/14 10.5 0.00 0.02
F 141031P00011000 P 10/31/14 11.0 0.00 0.02
F 141031P00011500 P 10/31/14 11.5 0.00 0.03
F 141031P00012000 P 10/31/14 12.0 0.00 0.04
F 141031P00012500 P 10/31/14 12.5 0.00 0.04
F 141031P00013000 P 10/31/14 13.0 0.03 0.05
F 141031P00013500 P 10/31/14 13.5 0.10 0.11
F 141031P00014000 P 10/31/14 14.0 0.30 0.34
F 141031P00014500 P 10/31/14 14.5 0.66 0.77
F 141031P00015000 P 10/31/14 15.0 1.06 1.38
F 141031P00015500 P 10/31/14 15.5 1.55 1.85
F 141031P00016000 P 10/31/14 16.0 2.04 2.36
F 141031P00016500 P 10/31/14 16.5 2.54 2.84
F 141031P00017000 P 10/31/14 17.0 3.05 3.30
F 141031P00017500 P 10/31/14 17.5 3.50 3.80
F 141031P00018000 P 10/31/14 18.0 4.05 4.30
F 141031P00018500 P 10/31/14 18.5 4.50 4.75
F 141031P00019000 P 10/31/14 19.0 5.00 5.25
F 141031P00019500 P 10/31/14 19.5 5.50 5.75
F 141031P00020000 P 10/31/14 20.0 6.00 6.25
F 141031P00020500 P 10/31/14 20.5 6.55 6.75
F 141031P00021000 P 10/31/14 21.0 7.05 7.25
F 141031P00021500 P 10/31/14 21.5 7.50 7.75
F 141031P00022000 P 10/31/14 22.0 8.00 8.25
F 141031P00022500 P 10/31/14 22.5 8.50 8.75
F 141031P00023000 P 10/31/14 23.0 9.00 9.25
F 141031P00023500 P 10/31/14 23.5 9.50 9.75
F 141031P00024000 P 10/31/14 24.0 10.00 10.25
F 141031P00024500 P 10/31/14 24.5 10.50 10.75
F 141031P00025000 P 10/31/14 25.0 11.00 11.25
F 141031P00025500 P 10/31/14 25.5 11.50 11.75
F 141031P00026000 P 10/31/14 26.0 12.00 12.25
F 141107C00007000 C 11/07/14 7.0 6.80 7.10
F 141107C00008000 C 11/07/14 8.0 5.80 6.10
F 141107C00008500 C 11/07/14 8.5 5.30 5.60
F 141107C00009000 C 11/07/14 9.0 4.80 5.10
F 141107C00009500 C 11/07/14 9.5 4.35 4.60
F 141107C00010000 C 11/07/14 10.0 3.85 4.10
F 141107C00010500 C 11/07/14 10.5 3.35 3.60
F 141107C00011000 C 11/07/14 11.0 2.80 3.10
F 141107C00011500 C 11/07/14 11.5 2.30 2.58
F 141107C00012000 C 11/07/14 12.0 1.81 2.10
F 141107C00012500 C 11/07/14 12.5 1.32 1.60
F 141107C00013000 C 11/07/14 13.0 0.85 1.11
F 141107C00013500 C 11/07/14 13.5 0.41 0.63
F 141107C00014000 C 11/07/14 14.0 0.26 0.29
F 141107C00014500 C 11/07/14 14.5 0.09 0.13
F 141107C00015000 C 11/07/14 15.0 0.02 0.07
F 141107C00015500 C 11/07/14 15.5 0.00 0.05
F 141107C00016000 C 11/07/14 16.0 0.00 0.04
F 141107C00016500 C 11/07/14 16.5 0.00 0.05
F 141107C00017000 C 11/07/14 17.0 0.00 0.03
F 141107C00017500 C 11/07/14 17.5 0.00 0.04
F 141107C00018000 C 11/07/14 18.0 0.00 0.03
F 141107C00018500 C 11/07/14 18.5 0.00 0.02
F 141107C00019000 C 11/07/14 19.0 0.00 0.02
F 141107C00019500 C 11/07/14 19.5 0.00 0.02
F 141107C00020000 C 11/07/14 20.0 0.00 0.02
F 141107C00020500 C 11/07/14 20.5 0.00 0.02
F 141107C00021000 C 11/07/14 21.0 0.00 0.02
F 141107C00021500 C 11/07/14 21.5 0.00 0.02
F 141107C00022000 C 11/07/14 22.0 0.00 0.02
F 141107C00022500 C 11/07/14 22.5 0.00 0.02
F 141107C00023000 C 11/07/14 23.0 0.00 0.02
F 141107C00023500 C 11/07/14 23.5 0.00 0.02
F 141107C00024000 C 11/07/14 24.0 0.00 0.02
F 141107C00024500 C 11/07/14 24.5 0.00 0.02
F 141107C00025000 C 11/07/14 25.0 0.00 0.02
F 141107C00025500 C 11/07/14 25.5 0.00 0.02
F 141107C00026000 C 11/07/14 26.0 0.00 0.02
F 141107P00007000 P 11/07/14 7.0 0.00 0.02
F 141107P00008000 P 11/07/14 8.0 0.00 0.02
F 141107P00008500 P 11/07/14 8.5 0.00 0.02
F 141107P00009000 P 11/07/14 9.0 0.00 0.02
F 141107P00009500 P 11/07/14 9.5 0.00 0.02
F 141107P00010000 P 11/07/14 10.0 0.00 0.02
F 141107P00010500 P 11/07/14 10.5 0.00 0.04
F 141107P00011000 P 11/07/14 11.0 0.00 0.06
F 141107P00011500 P 11/07/14 11.5 0.00 0.06
F 141107P00012000 P 11/07/14 12.0 0.00 0.10
F 141107P00012500 P 11/07/14 12.5 0.00 0.12
F 141107P00013000 P 11/07/14 13.0 0.04 0.13
F 141107P00013500 P 11/07/14 13.5 0.14 0.21
F 141107P00014000 P 11/07/14 14.0 0.37 0.44
F 141107P00014500 P 11/07/14 14.5 0.71 0.77
F 141107P00015000 P 11/07/14 15.0 1.07 1.40
F 141107P00015500 P 11/07/14 15.5 1.55 1.87
F 141107P00016000 P 11/07/14 16.0 2.04 2.38
F 141107P00016500 P 11/07/14 16.5 2.55 2.85
F 141107P00017000 P 11/07/14 17.0 3.00 3.35
F 141107P00017500 P 11/07/14 17.5 3.50 3.85
F 141107P00018000 P 11/07/14 18.0 4.00 4.30
F 141107P00018500 P 11/07/14 18.5 4.55 4.80
F 141107P00019000 P 11/07/14 19.0 4.90 5.30
F 141107P00019500 P 11/07/14 19.5 5.50 5.80
F 141107P00020000 P 11/07/14 20.0 6.00 6.30
F 141107P00020500 P 11/07/14 20.5 6.45 6.80
F 141107P00021000 P 11/07/14 21.0 7.00 7.30
F 141107P00021500 P 11/07/14 21.5 7.50 7.80
F 141107P00022000 P 11/07/14 22.0 7.95 8.30
F 141107P00022500 P 11/07/14 22.5 8.45 8.80
F 141107P00023000 P 11/07/14 23.0 9.00 9.30
F 141107P00023500 P 11/07/14 23.5 9.45 9.80
F 141107P00024000 P 11/07/14 24.0 9.95 10.30
F 141107P00024500 P 11/07/14 24.5 10.45 10.80
F 141107P00025000 P 11/07/14 25.0 10.95 11.30
F 141107P00025500 P 11/07/14 25.5 11.45 11.80
F 141107P00026000 P 11/07/14 26.0 11.95 12.30
F 141114C00007000 C 11/14/14 7.0 6.85 7.10
F 141114C00007500 C 11/14/14 7.5 6.35 6.65
F 141114C00008000 C 11/14/14 8.0 5.85 6.10
F 141114C00008500 C 11/14/14 8.5 5.35 5.70
F 141114C00009000 C 11/14/14 9.0 4.85 5.15
F 141114C00009500 C 11/14/14 9.5 4.35 4.70
F 141114C00010000 C 11/14/14 10.0 3.80 4.20
F 141114C00010500 C 11/14/14 10.5 3.35 3.60
F 141114C00011000 C 11/14/14 11.0 2.80 3.10
F 141114C00011500 C 11/14/14 11.5 2.32 2.58
F 141114C00012000 C 11/14/14 12.0 1.78 2.08
F 141114C00012500 C 11/14/14 12.5 1.28 1.61
F 141114C00013000 C 11/14/14 13.0 0.82 1.12
F 141114C00013500 C 11/14/14 13.5 0.54 0.66
F 141114C00014000 C 11/14/14 14.0 0.30 0.36
F 141114C00014500 C 11/14/14 14.5 0.14 0.17
F 141114C00015000 C 11/14/14 15.0 0.05 0.08
F 141114C00015500 C 11/14/14 15.5 0.01 0.07
F 141114C00016000 C 11/14/14 16.0 0.00 0.04
F 141114C00016500 C 11/14/14 16.5 0.00 0.07
F 141114C00017000 C 11/14/14 17.0 0.00 0.06
F 141114C00017500 C 11/14/14 17.5 0.00 0.05
F 141114C00018000 C 11/14/14 18.0 0.00 0.05
F 141114C00018500 C 11/14/14 18.5 0.00 0.05
F 141114C00019000 C 11/14/14 19.0 0.00 0.03
F 141114C00019500 C 11/14/14 19.5 0.00 0.03
F 141114C00020000 C 11/14/14 20.0 0.00 0.02
F 141114C00020500 C 11/14/14 20.5 0.00 0.02
F 141114C00021000 C 11/14/14 21.0 0.00 0.02
F 141114C00021500 C 11/14/14 21.5 0.00 0.02
F 141114C00022000 C 11/14/14 22.0 0.00 0.02
F 141114C00022500 C 11/14/14 22.5 0.00 0.02
F 141114C00023000 C 11/14/14 23.0 0.00 0.02
F 141114C00023500 C 11/14/14 23.5 0.00 0.02
F 141114C00024000 C 11/14/14 24.0 0.00 0.02
F 141114C00024500 C 11/14/14 24.5 0.00 0.02
F 141114P00007000 P 11/14/14 7.0 0.00 0.02
F 141114P00007500 P 11/14/14 7.5 0.00 0.02
F 141114P00008000 P 11/14/14 8.0 0.00 0.02
F 141114P00008500 P 11/14/14 8.5 0.00 0.02
F 141114P00009000 P 11/14/14 9.0 0.00 0.02
F 141114P00009500 P 11/14/14 9.5 0.00 0.03
F 141114P00010000 P 11/14/14 10.0 0.00 0.02
F 141114P00010500 P 11/14/14 10.5 0.00 0.08
F 141114P00011000 P 11/14/14 11.0 0.00 0.09
F 141114P00011500 P 11/14/14 11.5 0.00 0.06
F 141114P00012000 P 11/14/14 12.0 0.00 0.10
F 141114P00012500 P 11/14/14 12.5 0.01 0.06
F 141114P00013000 P 11/14/14 13.0 0.05 0.15
F 141114P00013500 P 11/14/14 13.5 0.22 0.26
F 141114P00014000 P 11/14/14 14.0 0.40 0.49
F 141114P00014500 P 11/14/14 14.5 0.77 0.82
F 141114P00015000 P 11/14/14 15.0 1.06 1.42
F 141114P00015500 P 11/14/14 15.5 1.54 1.90
F 141114P00016000 P 11/14/14 16.0 2.06 2.38
F 141114P00016500 P 11/14/14 16.5 2.55 2.85
F 141114P00017000 P 11/14/14 17.0 3.05 3.35
F 141114P00017500 P 11/14/14 17.5 3.45 3.85
F 141114P00018000 P 11/14/14 18.0 4.05 4.30
F 141114P00018500 P 11/14/14 18.5 4.45 4.80
F 141114P00019000 P 11/14/14 19.0 5.05 5.30
F 141114P00019500 P 11/14/14 19.5 5.45 5.80
F 141114P00020000 P 11/14/14 20.0 5.95 6.30
F 141114P00020500 P 11/14/14 20.5 6.50 6.80
F 141114P00021000 P 11/14/14 21.0 6.95 7.30
F 141114P00021500 P 11/14/14 21.5 7.50 7.80
F 141114P00022000 P 11/14/14 22.0 8.00 8.30
F 141114P00022500 P 11/14/14 22.5 8.50 8.80
F 141114P00023000 P 11/14/14 23.0 8.95 9.30
F 141114P00023500 P 11/14/14 23.5 9.45 9.80
F 141114P00024000 P 11/14/14 24.0 10.00 10.30
F 141114P00024500 P 11/14/14 24.5 10.50 10.80
F 141122C00006500 C 11/22/14 6.5 7.35 7.60
F 141122C00007000 C 11/22/14 7.0 6.85 7.10
F 141122C00007500 C 11/22/14 7.5 6.35 6.60
F 141122C00008000 C 11/22/14 8.0 5.85 6.10
F 141122C00008500 C 11/22/14 8.5 5.35 5.60
F 141122C00009000 C 11/22/14 9.0 4.80 5.10
F 141122C00009500 C 11/22/14 9.5 4.35 4.60
F 141122C00010000 C 11/22/14 10.0 3.85 4.10
F 141122C00010500 C 11/22/14 10.5 3.35 3.60
F 141122C00011000 C 11/22/14 11.0 2.83 3.10
F 141122C00011500 C 11/22/14 11.5 2.31 2.59
F 141122C00012000 C 11/22/14 12.0 1.82 2.07
F 141122C00012500 C 11/22/14 12.5 1.31 1.60
F 141122C00013000 C 11/22/14 13.0 1.00 1.15
F 141122C00013500 C 11/22/14 13.5 0.59 0.69
F 141122C00014000 C 11/22/14 14.0 0.37 0.38
F 141122C00014500 C 11/22/14 14.5 0.19 0.20
F 141122C00015000 C 11/22/14 15.0 0.09 0.10
F 141122C00015500 C 11/22/14 15.5 0.04 0.06
F 141122C00016000 C 11/22/14 16.0 0.01 0.05
F 141122C00016500 C 11/22/14 16.5 0.00 0.05
F 141122C00017000 C 11/22/14 17.0 0.00 0.03
F 141122C00017500 C 11/22/14 17.5 0.00 0.04
F 141122C00018000 C 11/22/14 18.0 0.00 0.02
F 141122C00018500 C 11/22/14 18.5 0.00 0.03
F 141122C00019000 C 11/22/14 19.0 0.00 0.03
F 141122C00019500 C 11/22/14 19.5 0.00 0.02
F 141122C00020000 C 11/22/14 20.0 0.00 0.03
F 141122C00020500 C 11/22/14 20.5 0.00 0.02
F 141122C00021000 C 11/22/14 21.0 0.00 0.02
F 141122C00021500 C 11/22/14 21.5 0.00 0.02
F 141122C00022000 C 11/22/14 22.0 0.00 0.02
F 141122C00022500 C 11/22/14 22.5 0.00 0.02
F 141122C00023000 C 11/22/14 23.0 0.00 0.02
F 141122C00023500 C 11/22/14 23.5 0.00 0.02
F 141122C00024000 C 11/22/14 24.0 0.00 0.02
F 141122C00024500 C 11/22/14 24.5 0.00 0.02
F 141122C00025000 C 11/22/14 25.0 0.00 0.02
F 141122C00025500 C 11/22/14 25.5 0.00 0.02
F 141122C00026000 C 11/22/14 26.0 0.00 0.02
F 141122C00026500 C 11/22/14 26.5 0.00 0.02
F 141122C00027000 C 11/22/14 27.0 0.00 0.02
F 141122P00006500 P 11/22/14 6.5 0.00 0.02
F 141122P00007000 P 11/22/14 7.0 0.00 0.02
F 141122P00007500 P 11/22/14 7.5 0.00 0.02
F 141122P00008000 P 11/22/14 8.0 0.00 0.02
F 141122P00008500 P 11/22/14 8.5 0.00 0.02
F 141122P00009000 P 11/22/14 9.0 0.00 0.03
F 141122P00009500 P 11/22/14 9.5 0.00 0.03
F 141122P00010000 P 11/22/14 10.0 0.00 0.02
F 141122P00010500 P 11/22/14 10.5 0.00 0.02
F 141122P00011000 P 11/22/14 11.0 0.00 0.03
F 141122P00011500 P 11/22/14 11.5 0.00 0.07
F 141122P00012000 P 11/22/14 12.0 0.04 0.06
F 141122P00012500 P 11/22/14 12.5 0.07 0.10
F 141122P00013000 P 11/22/14 13.0 0.15 0.17
F 141122P00013500 P 11/22/14 13.5 0.28 0.29
F 141122P00014000 P 11/22/14 14.0 0.50 0.51
F 141122P00014500 P 11/22/14 14.5 0.76 0.90
F 141122P00015000 P 11/22/14 15.0 1.16 1.26
F 141122P00015500 P 11/22/14 15.5 1.57 1.80
F 141122P00016000 P 11/22/14 16.0 2.07 2.30
F 141122P00016500 P 11/22/14 16.5 2.54 2.88
F 141122P00017000 P 11/22/14 17.0 3.05 3.35
F 141122P00017500 P 11/22/14 17.5 3.55 3.85
F 141122P00018000 P 11/22/14 18.0 4.05 4.35
F 141122P00018500 P 11/22/14 18.5 4.55 4.80
F 141122P00019000 P 11/22/14 19.0 5.05 5.30
F 141122P00019500 P 11/22/14 19.5 5.55 5.80
F 141122P00020000 P 11/22/14 20.0 6.05 6.30
F 141122P00020500 P 11/22/14 20.5 6.55 6.80
F 141122P00021000 P 11/22/14 21.0 7.05 7.30
F 141122P00021500 P 11/22/14 21.5 7.55 7.75
F 141122P00022000 P 11/22/14 22.0 8.00 8.25
F 141122P00022500 P 11/22/14 22.5 8.50 8.75
F 141122P00023000 P 11/22/14 23.0 9.00 9.25
F 141122P00023500 P 11/22/14 23.5 9.50 9.75
F 141122P00024000 P 11/22/14 24.0 10.00 10.25
F 141122P00024500 P 11/22/14 24.5 10.50 10.75
F 141122P00025000 P 11/22/14 25.0 11.00 11.25
F 141122P00025500 P 11/22/14 25.5 11.50 11.75
F 141122P00026000 P 11/22/14 26.0 12.00 12.25
F 141122P00026500 P 11/22/14 26.5 12.50 12.75
F 141122P00027000 P 11/22/14 27.0 13.00 13.25
F 141128C00006500 C 11/28/14 6.5 7.35 7.60
F 141128C00007000 C 11/28/14 7.0 6.85 7.10
F 141128C00007500 C 11/28/14 7.5 6.35 6.60
F 141128C00008000 C 11/28/14 8.0 5.85 6.10
F 141128C00008500 C 11/28/14 8.5 5.35 5.60
F 141128C00009000 C 11/28/14 9.0 4.85 5.10
F 141128C00009500 C 11/28/14 9.5 4.35 4.60
F 141128C00010000 C 11/28/14 10.0 3.85 4.10
F 141128C00010500 C 11/28/14 10.5 3.35 3.65
F 141128C00011000 C 11/28/14 11.0 2.81 3.10
F 141128C00011500 C 11/28/14 11.5 2.33 2.60
F 141128C00012000 C 11/28/14 12.0 1.81 2.10
F 141128C00012500 C 11/28/14 12.5 1.28 1.61
F 141128C00013000 C 11/28/14 13.0 0.83 1.17
F 141128C00013500 C 11/28/14 13.5 0.51 0.79
F 141128C00014000 C 11/28/14 14.0 0.37 0.45
F 141128C00014500 C 11/28/14 14.5 0.20 0.24
F 141128C00015000 C 11/28/14 15.0 0.10 0.19
F 141128C00015500 C 11/28/14 15.5 0.02 0.11
F 141128C00016000 C 11/28/14 16.0 0.01 0.08
F 141128C00016500 C 11/28/14 16.5 0.00 0.06
F 141128C00017000 C 11/28/14 17.0 0.00 0.05
F 141128C00017500 C 11/28/14 17.5 0.00 0.06
F 141128C00018000 C 11/28/14 18.0 0.00 0.04
F 141128C00018500 C 11/28/14 18.5 0.00 0.05
F 141128C00019000 C 11/28/14 19.0 0.00 0.03
F 141128C00019500 C 11/28/14 19.5 0.00 0.03
F 141128C00020000 C 11/28/14 20.0 0.00 0.03
F 141128C00020500 C 11/28/14 20.5 0.00 0.02
F 141128C00021000 C 11/28/14 21.0 0.00 0.02
F 141128C00021500 C 11/28/14 21.5 0.00 0.02
F 141128C00022000 C 11/28/14 22.0 0.00 0.02
F 141128C00022500 C 11/28/14 22.5 0.00 0.02
F 141128C00023000 C 11/28/14 23.0 0.00 0.02
F 141128C00023500 C 11/28/14 23.5 0.00 0.02
F 141128C00024000 C 11/28/14 24.0 0.00 0.02
F 141128C00024500 C 11/28/14 24.5 0.00 0.02
F 141128P00006500 P 11/28/14 6.5 0.00 0.02
F 141128P00007000 P 11/28/14 7.0 0.00 0.02
F 141128P00007500 P 11/28/14 7.5 0.00 0.02
F 141128P00008000 P 11/28/14 8.0 0.00 0.02
F 141128P00008500 P 11/28/14 8.5 0.00 0.02
F 141128P00009000 P 11/28/14 9.0 0.00 0.03
F 141128P00009500 P 11/28/14 9.5 0.00 0.04
F 141128P00010000 P 11/28/14 10.0 0.00 0.08
F 141128P00010500 P 11/28/14 10.5 0.00 0.12
F 141128P00011000 P 11/28/14 11.0 0.00 0.12
F 141128P00011500 P 11/28/14 11.5 0.01 0.11
F 141128P00012000 P 11/28/14 12.0 0.01 0.12
F 141128P00012500 P 11/28/14 12.5 0.02 0.14
F 141128P00013000 P 11/28/14 13.0 0.13 0.22
F 141128P00013500 P 11/28/14 13.5 0.28 0.33
F 141128P00014000 P 11/28/14 14.0 0.46 0.61
F 141128P00014500 P 11/28/14 14.5 0.66 1.05
F 141128P00015000 P 11/28/14 15.0 1.06 1.48
F 141128P00015500 P 11/28/14 15.5 1.54 1.94
F 141128P00016000 P 11/28/14 16.0 2.06 2.41
F 141128P00016500 P 11/28/14 16.5 2.53 2.89
F 141128P00017000 P 11/28/14 17.0 3.05 3.35
F 141128P00017500 P 11/28/14 17.5 3.55 3.85
F 141128P00018000 P 11/28/14 18.0 4.05 4.35
F 141128P00018500 P 11/28/14 18.5 4.55 4.85
F 141128P00019000 P 11/28/14 19.0 5.05 5.30
F 141128P00019500 P 11/28/14 19.5 5.55 5.80
F 141128P00020000 P 11/28/14 20.0 6.05 6.30
F 141128P00020500 P 11/28/14 20.5 6.55 6.80
F 141128P00021000 P 11/28/14 21.0 7.05 7.25
F 141128P00021500 P 11/28/14 21.5 7.50 7.80
F 141128P00022000 P 11/28/14 22.0 8.00 8.25
F 141128P00022500 P 11/28/14 22.5 8.50 8.75
F 141128P00023000 P 11/28/14 23.0 9.00 9.30
F 141128P00023500 P 11/28/14 23.5 9.50 9.75
F 141128P00024000 P 11/28/14 24.0 10.00 10.30
F 141128P00024500 P 11/28/14 24.5 10.45 10.80
F 141205C00007000 C 12/05/14 7.0 6.85 7.15
F 141205C00007500 C 12/05/14 7.5 6.35 6.65
F 141205C00008000 C 12/05/14 8.0 5.85 6.15
F 141205C00008500 C 12/05/14 8.5 5.30 5.65
F 141205C00009000 C 12/05/14 9.0 4.80 5.15
F 141205C00009500 C 12/05/14 9.5 4.30 4.65
F 141205C00010000 C 12/05/14 10.0 3.80 4.15
F 141205C00010500 C 12/05/14 10.5 3.30 3.65
F 141205C00011000 C 12/05/14 11.0 2.82 3.10
F 141205C00011500 C 12/05/14 11.5 2.33 2.60
F 141205C00012000 C 12/05/14 12.0 1.82 2.10
F 141205C00012500 C 12/05/14 12.5 1.30 1.64
F 141205C00013000 C 12/05/14 13.0 0.80 1.25
F 141205C00013500 C 12/05/14 13.5 0.61 0.85
F 141205C00014000 C 12/05/14 14.0 0.40 0.49
F 141205C00014500 C 12/05/14 14.5 0.23 0.28
F 141205C00015000 C 12/05/14 15.0 0.06 0.21
F 141205C00015500 C 12/05/14 15.5 0.01 0.10
F 141205C00016000 C 12/05/14 16.0 0.00 0.10
F 141205C00016500 C 12/05/14 16.5 0.00 0.08
F 141205C00017000 C 12/05/14 17.0 0.00 0.07
F 141205C00017500 C 12/05/14 17.5 0.00 0.06
F 141205C00018000 C 12/05/14 18.0 0.00 0.06
F 141205C00018500 C 12/05/14 18.5 0.00 0.05
F 141205C00019000 C 12/05/14 19.0 0.00 0.05
F 141205C00019500 C 12/05/14 19.5 0.00 0.04
F 141205C00020000 C 12/05/14 20.0 0.00 0.03
F 141205C00020500 C 12/05/14 20.5 0.00 0.03
F 141205C00021000 C 12/05/14 21.0 0.00 0.02
F 141205C00021500 C 12/05/14 21.5 0.00 0.02
F 141205C00022000 C 12/05/14 22.0 0.00 0.02
F 141205C00022500 C 12/05/14 22.5 0.00 0.02
F 141205C00023000 C 12/05/14 23.0 0.00 0.02
F 141205C00023500 C 12/05/14 23.5 0.00 0.02
F 141205P00007000 P 12/05/14 7.0 0.00 0.02
F 141205P00007500 P 12/05/14 7.5 0.00 0.02
F 141205P00008000 P 12/05/14 8.0 0.00 0.02
F 141205P00008500 P 12/05/14 8.5 0.00 0.03
F 141205P00009000 P 12/05/14 9.0 0.00 0.05
F 141205P00009500 P 12/05/14 9.5 0.00 0.08
F 141205P00010000 P 12/05/14 10.0 0.00 0.10
F 141205P00010500 P 12/05/14 10.5 0.00 0.12
F 141205P00011000 P 12/05/14 11.0 0.00 0.14
F 141205P00011500 P 12/05/14 11.5 0.00 0.13
F 141205P00012000 P 12/05/14 12.0 0.02 0.17
F 141205P00012500 P 12/05/14 12.5 0.03 0.16
F 141205P00013000 P 12/05/14 13.0 0.11 0.26
F 141205P00013500 P 12/05/14 13.5 0.27 0.41
F 141205P00014000 P 12/05/14 14.0 0.50 0.62
F 141205P00014500 P 12/05/14 14.5 0.78 1.13
F 141205P00015000 P 12/05/14 15.0 1.07 1.55
F 141205P00015500 P 12/05/14 15.5 1.54 2.00
F 141205P00016000 P 12/05/14 16.0 2.03 2.46
F 141205P00016500 P 12/05/14 16.5 2.54 2.89
F 141205P00017000 P 12/05/14 17.0 3.05 3.40
F 141205P00017500 P 12/05/14 17.5 3.55 3.85
F 141205P00018000 P 12/05/14 18.0 4.05 4.35
F 141205P00018500 P 12/05/14 18.5 4.50 4.85
F 141205P00019000 P 12/05/14 19.0 5.00 5.30
F 141205P00019500 P 12/05/14 19.5 5.50 5.80
F 141205P00020000 P 12/05/14 20.0 6.00 6.30
F 141205P00020500 P 12/05/14 20.5 6.50 6.80
F 141205P00021000 P 12/05/14 21.0 7.00 7.30
F 141205P00021500 P 12/05/14 21.5 7.50 7.80
F 141205P00022000 P 12/05/14 22.0 7.95 8.30
F 141205P00022500 P 12/05/14 22.5 8.50 8.80
F 141205P00023000 P 12/05/14 23.0 9.00 9.30
F 141205P00023500 P 12/05/14 23.5 9.50 9.80
F 141220C00007000 C 12/20/14 7.0 6.85 7.10
F 141220C00008000 C 12/20/14 8.0 5.85 6.10
F 141220C00009000 C 12/20/14 9.0 4.85 5.10
F 141220C00010000 C 12/20/14 10.0 3.85 4.10
F 141220C00011000 C 12/20/14 11.0 2.81 3.10
F 141220C00012000 C 12/20/14 12.0 1.78 2.12
F 141220C00013000 C 12/20/14 13.0 1.08 1.23
F 141220C00014000 C 12/20/14 14.0 0.51 0.52
F 141220C00015000 C 12/20/14 15.0 0.18 0.19
F 141220C00016000 C 12/20/14 16.0 0.05 0.07
F 141220C00017000 C 12/20/14 17.0 0.02 0.05
F 141220C00018000 C 12/20/14 18.0 0.00 0.05
F 141220C00019000 C 12/20/14 19.0 0.00 0.04
F 141220C00020000 C 12/20/14 20.0 0.00 0.02
F 141220C00021000 C 12/20/14 21.0 0.00 0.04
F 141220C00022000 C 12/20/14 22.0 0.00 0.03
F 141220C00023000 C 12/20/14 23.0 0.00 0.03
F 141220C00024000 C 12/20/14 24.0 0.00 0.02
F 141220P00007000 P 12/20/14 7.0 0.00 0.02
F 141220P00008000 P 12/20/14 8.0 0.00 0.04
F 141220P00009000 P 12/20/14 9.0 0.00 0.05
F 141220P00010000 P 12/20/14 10.0 0.00 0.06
F 141220P00011000 P 12/20/14 11.0 0.02 0.08
F 141220P00012000 P 12/20/14 12.0 0.06 0.12
F 141220P00013000 P 12/20/14 13.0 0.25 0.26
F 141220P00014000 P 12/20/14 14.0 0.64 0.65
F 141220P00015000 P 12/20/14 15.0 1.14 1.49
F 141220P00016000 P 12/20/14 16.0 2.04 2.42
F 141220P00017000 P 12/20/14 17.0 3.05 3.40
F 141220P00018000 P 12/20/14 18.0 4.05 4.35
F 141220P00019000 P 12/20/14 19.0 5.05 5.35
F 141220P00020000 P 12/20/14 20.0 6.05 6.35
F 141220P00021000 P 12/20/14 21.0 7.00 7.35
F 141220P00022000 P 12/20/14 22.0 8.05 8.30
F 141220P00023000 P 12/20/14 23.0 9.05 9.30
F 141220P00024000 P 12/20/14 24.0 9.95 10.30
F 150117C00003000 C 01/17/15 3.0 10.85 11.15
F 150117C00004000 C 01/17/15 4.0 9.85 10.15
F 150117C00005000 C 01/17/15 5.0 8.85 9.15
F 150117C00008000 C 01/17/15 8.0 5.85 6.10
F 150117C00009000 C 01/17/15 9.0 4.85 5.15
F 150117C00010000 C 01/17/15 10.0 3.85 4.10
F 150117C00011000 C 01/17/15 11.0 2.75 3.10
F 150117C00012000 C 01/17/15 12.0 2.01 2.15
F 150117C00013000 C 01/17/15 13.0 1.22 1.30
F 150117C00014000 C 01/17/15 14.0 0.62 0.64
F 150117C00015000 C 01/17/15 15.0 0.28 0.30
F 150117C00016000 C 01/17/15 16.0 0.12 0.13
F 150117C00017000 C 01/17/15 17.0 0.05 0.07
F 150117C00018000 C 01/17/15 18.0 0.02 0.05
F 150117C00019000 C 01/17/15 19.0 0.01 0.05
F 150117C00020000 C 01/17/15 20.0 0.00 0.05
F 150117C00021000 C 01/17/15 21.0 0.00 0.04
F 150117C00022000 C 01/17/15 22.0 0.00 0.04
F 150117C00023000 C 01/17/15 23.0 0.00 0.04
F 150117C00024000 C 01/17/15 24.0 0.00 0.04
F 150117C00025000 C 01/17/15 25.0 0.00 0.02
F 150117C00026000 C 01/17/15 26.0 0.00 0.03
F 150117C00027000 C 01/17/15 27.0 0.00 0.03
F 150117C00028000 C 01/17/15 28.0 0.00 0.02
F 150117C00029000 C 01/17/15 29.0 0.00 0.02
F 150117C00030000 C 01/17/15 30.0 0.00 0.01
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 0.00 0.06
F 150117P00009000 P 01/17/15 9.0 0.00 0.07
F 150117P00010000 P 01/17/15 10.0 0.02 0.08
F 150117P00011000 P 01/17/15 11.0 0.05 0.11
F 150117P00012000 P 01/17/15 12.0 0.14 0.19
F 150117P00013000 P 01/17/15 13.0 0.35 0.36
F 150117P00014000 P 01/17/15 14.0 0.75 0.76
F 150117P00015000 P 01/17/15 15.0 1.35 1.55
F 150117P00016000 P 01/17/15 16.0 2.03 2.48
F 150117P00017000 P 01/17/15 17.0 3.05 3.45
F 150117P00018000 P 01/17/15 18.0 4.05 4.40
F 150117P00019000 P 01/17/15 19.0 5.05 5.40
F 150117P00020000 P 01/17/15 20.0 6.05 6.35
F 150117P00021000 P 01/17/15 21.0 7.00 7.30
F 150117P00022000 P 01/17/15 22.0 8.05 8.30
F 150117P00023000 P 01/17/15 23.0 9.00 9.35
F 150117P00024000 P 01/17/15 24.0 9.95 10.30
F 150117P00025000 P 01/17/15 25.0 10.95 11.25
F 150117P00026000 P 01/17/15 26.0 12.00 12.30
F 150117P00027000 P 01/17/15 27.0 13.00 13.30
F 150117P00028000 P 01/17/15 28.0 14.00 14.30
F 150117P00029000 P 01/17/15 29.0 15.00 15.30
F 150117P00030000 P 01/17/15 30.0 16.00 16.25
F 150220C00006000 C 02/20/15 6.0 7.85 8.15
F 150220C00007000 C 02/20/15 7.0 6.85 7.15
F 150220C00008000 C 02/20/15 8.0 5.85 6.10
F 150220C00009000 C 02/20/15 9.0 4.85 5.10
F 150220C00010000 C 02/20/15 10.0 3.85 4.10
F 150220C00011000 C 02/20/15 11.0 2.74 3.15
F 150220C00012000 C 02/20/15 12.0 1.85 2.30
F 150220C00013000 C 02/20/15 13.0 1.27 1.38
F 150220C00014000 C 02/20/15 14.0 0.70 0.75
F 150220C00015000 C 02/20/15 15.0 0.34 0.38
F 150220C00016000 C 02/20/15 16.0 0.16 0.19
F 150220C00017000 C 02/20/15 17.0 0.06 0.13
F 150220C00018000 C 02/20/15 18.0 0.03 0.08
F 150220C00019000 C 02/20/15 19.0 0.01 0.10
F 150220C00020000 C 02/20/15 20.0 0.00 0.09
F 150220C00021000 C 02/20/15 21.0 0.00 0.08
F 150220C00022000 C 02/20/15 22.0 0.00 0.08
F 150220P00006000 P 02/20/15 6.0 0.00 0.03
F 150220P00007000 P 02/20/15 7.0 0.00 0.06
F 150220P00008000 P 02/20/15 8.0 0.00 0.10
F 150220P00009000 P 02/20/15 9.0 0.00 0.12
F 150220P00010000 P 02/20/15 10.0 0.03 0.14
F 150220P00011000 P 02/20/15 11.0 0.07 0.14
F 150220P00012000 P 02/20/15 12.0 0.16 0.27
F 150220P00013000 P 02/20/15 13.0 0.35 0.51
F 150220P00014000 P 02/20/15 14.0 0.88 1.03
F 150220P00015000 P 02/20/15 15.0 1.36 1.77
F 150220P00016000 P 02/20/15 16.0 2.15 2.62
F 150220P00017000 P 02/20/15 17.0 3.10 3.60
F 150220P00018000 P 02/20/15 18.0 4.05 4.55
F 150220P00019000 P 02/20/15 19.0 5.05 5.55
F 150220P00020000 P 02/20/15 20.0 6.05 6.55
F 150220P00021000 P 02/20/15 21.0 7.05 7.55
F 150220P00022000 P 02/20/15 22.0 8.05 8.55
F 150320C00007000 C 03/20/15 7.0 6.80 7.15
F 150320C00008000 C 03/20/15 8.0 5.85 6.15
F 150320C00009000 C 03/20/15 9.0 4.80 5.20
F 150320C00010000 C 03/20/15 10.0 3.85 4.10
F 150320C00011000 C 03/20/15 11.0 2.75 3.15
F 150320C00012000 C 03/20/15 12.0 1.88 2.37
F 150320C00013000 C 03/20/15 13.0 1.31 1.45
F 150320C00014000 C 03/20/15 14.0 0.72 0.86
F 150320C00015000 C 03/20/15 15.0 0.42 0.45
F 150320C00016000 C 03/20/15 16.0 0.18 0.24
F 150320C00017000 C 03/20/15 17.0 0.10 0.17
F 150320C00018000 C 03/20/15 18.0 0.06 0.10
F 150320C00019000 C 03/20/15 19.0 0.02 0.06
F 150320C00020000 C 03/20/15 20.0 0.01 0.06
F 150320C00021000 C 03/20/15 21.0 0.00 0.09
F 150320C00022000 C 03/20/15 22.0 0.00 0.09
F 150320C00023000 C 03/20/15 23.0 0.00 0.08
F 150320C00024000 C 03/20/15 24.0 0.00 0.08
F 150320C00025000 C 03/20/15 25.0 0.00 0.07
F 150320P00007000 P 03/20/15 7.0 0.00 0.09
F 150320P00008000 P 03/20/15 8.0 0.00 0.12
F 150320P00009000 P 03/20/15 9.0 0.01 0.14
F 150320P00010000 P 03/20/15 10.0 0.04 0.14
F 150320P00011000 P 03/20/15 11.0 0.10 0.18
F 150320P00012000 P 03/20/15 12.0 0.20 0.33
F 150320P00013000 P 03/20/15 13.0 0.44 0.63
F 150320P00014000 P 03/20/15 14.0 0.96 1.03
F 150320P00015000 P 03/20/15 15.0 1.46 1.83
F 150320P00016000 P 03/20/15 16.0 2.18 2.67
F 150320P00017000 P 03/20/15 17.0 3.10 3.60
F 150320P00018000 P 03/20/15 18.0 4.10 4.55
F 150320P00019000 P 03/20/15 19.0 5.05 5.55
F 150320P00020000 P 03/20/15 20.0 6.05 6.55
F 150320P00021000 P 03/20/15 21.0 7.05 7.55
F 150320P00022000 P 03/20/15 22.0 8.05 8.55
F 150320P00023000 P 03/20/15 23.0 8.95 9.60
F 150320P00024000 P 03/20/15 24.0 9.85 10.65
F 150320P00025000 P 03/20/15 25.0 10.85 11.60
F 150619C00007000 C 06/19/15 7.0 6.80 7.15
F 150619C00008000 C 06/19/15 8.0 5.80 6.20
F 150619C00009000 C 06/19/15 9.0 4.85 5.10
F 150619C00010000 C 06/19/15 10.0 3.75 4.10
F 150619C00011000 C 06/19/15 11.0 2.81 3.25
F 150619C00012000 C 06/19/15 12.0 1.95 2.52
F 150619C00013000 C 06/19/15 13.0 1.34 1.80
F 150619C00014000 C 06/19/15 14.0 0.98 1.04
F 150619C00015000 C 06/19/15 15.0 0.61 0.75
F 150619C00016000 C 06/19/15 16.0 0.32 0.50
F 150619C00017000 C 06/19/15 17.0 0.24 0.35
F 150619C00018000 C 06/19/15 18.0 0.14 0.27
F 150619C00019000 C 06/19/15 19.0 0.08 0.20
F 150619C00020000 C 06/19/15 20.0 0.05 0.17
F 150619C00021000 C 06/19/15 21.0 0.00 0.15
F 150619C00022000 C 06/19/15 22.0 0.00 0.13
F 150619C00024000 C 06/19/15 24.0 0.00 0.11
F 150619C00025000 C 06/19/15 25.0 0.00 0.11
F 150619P00007000 P 06/19/15 7.0 0.00 0.13
F 150619P00008000 P 06/19/15 8.0 0.00 0.15
F 150619P00009000 P 06/19/15 9.0 0.02 0.17
F 150619P00010000 P 06/19/15 10.0 0.11 0.24
F 150619P00011000 P 06/19/15 11.0 0.16 0.36
F 150619P00012000 P 06/19/15 12.0 0.34 0.55
F 150619P00013000 P 06/19/15 13.0 0.67 0.91
F 150619P00014000 P 06/19/15 14.0 1.22 1.39
F 150619P00015000 P 06/19/15 15.0 1.72 2.11
F 150619P00016000 P 06/19/15 16.0 2.40 2.91
F 150619P00017000 P 06/19/15 17.0 3.25 3.80
F 150619P00018000 P 06/19/15 18.0 4.15 4.75
F 150619P00019000 P 06/19/15 19.0 5.10 5.70
F 150619P00020000 P 06/19/15 20.0 6.15 6.65
F 150619P00021000 P 06/19/15 21.0 7.10 7.65
F 150619P00022000 P 06/19/15 22.0 8.10 8.65
F 150619P00024000 P 06/19/15 24.0 10.10 10.65
F 150619P00025000 P 06/19/15 25.0 11.05 11.65
F 160115C00004000 C 01/15/16 4.0 9.75 10.20
F 160115C00005000 C 01/15/16 5.0 8.75 9.20
F 160115C00008000 C 01/15/16 8.0 5.80 6.15
F 160115C00010000 C 01/15/16 10.0 4.00 4.25
F 160115C00013000 C 01/15/16 13.0 1.86 1.94
F 160115C00015000 C 01/15/16 15.0 1.02 1.08
F 160115C00017000 C 01/15/16 17.0 0.52 0.58
F 160115C00020000 C 01/15/16 20.0 0.20 0.26
F 160115C00022000 C 01/15/16 22.0 0.15 0.29
F 160115C00025000 C 01/15/16 25.0 0.06 0.24
F 160115C00027000 C 01/15/16 27.0 0.00 0.22
F 160115C00030000 C 01/15/16 30.0 0.00 0.12
F 160115P00004000 P 01/15/16 4.0 0.00 0.13
F 160115P00005000 P 01/15/16 5.0 0.00 0.20
F 160115P00008000 P 01/15/16 8.0 0.06 0.31
F 160115P00010000 P 01/15/16 10.0 0.27 0.53
F 160115P00013000 P 01/15/16 13.0 1.27 1.33
F 160115P00015000 P 01/15/16 15.0 2.24 2.53
F 160115P00017000 P 01/15/16 17.0 3.65 4.25
F 160115P00020000 P 01/15/16 20.0 6.25 6.95
F 160115P00022000 P 01/15/16 22.0 8.20 8.90
F 160115P00025000 P 01/15/16 25.0 11.15 12.05
F 160115P00027000 P 01/15/16 27.0 13.05 14.05
F 160115P00030000 P 01/15/16 30.0 16.05 16.80

OPRA data is delayed 15 minutes.