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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-18)Premium Content

Ford Motor Company (F)
As of Jan 18 2017 3:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 170120C00001750 C 01/20/17 1.8 10.35 10.85
F 170120C00002750 C 01/20/17 2.8 9.30 9.85
F 170120C00003000 C 01/20/17 3.0 8.80 10.95
F 170120C00003750 C 01/20/17 3.8 8.40 8.80
F 170120C00004000 C 01/20/17 4.0 8.00 9.95
F 170120C00004500 C 01/20/17 4.5 7.30 8.35
F 170120C00004750 C 01/20/17 4.8 7.35 7.90
F 170120C00005000 C 01/20/17 5.0 7.20 7.60
F 170120C00005500 C 01/20/17 5.5 6.70 7.00
F 170120C00006000 C 01/20/17 6.0 6.20 6.60
F 170120C00006500 C 01/20/17 6.5 5.65 6.10
F 170120C00007000 C 01/20/17 7.0 5.20 5.55
F 170120C00007500 C 01/20/17 7.5 4.45 5.10
F 170120C00007750 C 01/20/17 7.8 4.50 4.90
F 170120C00008000 C 01/20/17 8.0 4.20 4.60
F 170120C00008500 C 01/20/17 8.5 3.70 4.20
F 170120C00009000 C 01/20/17 9.0 3.20 3.55
F 170120C00009500 C 01/20/17 9.5 2.74 3.05
F 170120C00009750 C 01/20/17 9.8 2.59 2.62
F 170120C00010000 C 01/20/17 10.0 2.26 2.48
F 170120C00010500 C 01/20/17 10.5 1.77 2.15
F 170120C00011000 C 01/20/17 11.0 1.29 1.48
F 170120C00011500 C 01/20/17 11.5 0.85 0.86
F 170120C00012000 C 01/20/17 12.0 0.36 0.37
F 170120C00012500 C 01/20/17 12.5 0.02 0.03
F 170120C00012750 C 01/20/17 12.8 0.00 0.02
F 170120C00013000 C 01/20/17 13.0 0.00 0.01
F 170120C00013500 C 01/20/17 13.5 0.00 0.01
F 170120C00014000 C 01/20/17 14.0 0.00 0.01
F 170120C00014500 C 01/20/17 14.5 0.00 0.01
F 170120C00014750 C 01/20/17 14.8 0.00 0.01
F 170120C00015000 C 01/20/17 15.0 0.00 0.01
F 170120C00015500 C 01/20/17 15.5 0.00 0.01
F 170120C00016000 C 01/20/17 16.0 0.00 0.01
F 170120C00016500 C 01/20/17 16.5 0.00 0.01
F 170120C00016750 C 01/20/17 16.8 0.00 0.01
F 170120C00017000 C 01/20/17 17.0 0.00 0.01
F 170120C00017500 C 01/20/17 17.5 0.00 0.01
F 170120C00018000 C 01/20/17 18.0 0.00 0.01
F 170120C00018500 C 01/20/17 18.5 0.00 0.01
F 170120C00019000 C 01/20/17 19.0 0.00 0.01
F 170120C00019500 C 01/20/17 19.5 0.00 0.01
F 170120C00019750 C 01/20/17 19.8 0.00 0.01
F 170120C00020000 C 01/20/17 20.0 0.00 0.01
F 170120C00020500 C 01/20/17 20.5 0.00 0.01
F 170120C00021000 C 01/20/17 21.0 0.00 0.01
F 170120C00021750 C 01/20/17 21.8 0.00 0.01
F 170120C00022000 C 01/20/17 22.0 0.00 0.01
F 170120C00024750 C 01/20/17 24.8 0.00 0.01
F 170120C00029750 C 01/20/17 29.8 0.00 0.01
F 170120P00001750 P 01/20/17 1.8 0.00 0.01
F 170120P00002750 P 01/20/17 2.8 0.00 0.01
F 170120P00003000 P 01/20/17 3.0 0.00 0.01
F 170120P00003750 P 01/20/17 3.8 0.00 0.01
F 170120P00004000 P 01/20/17 4.0 0.00 0.01
F 170120P00004500 P 01/20/17 4.5 0.00 0.01
F 170120P00004750 P 01/20/17 4.8 0.00 0.01
F 170120P00005000 P 01/20/17 5.0 0.00 0.01
F 170120P00005500 P 01/20/17 5.5 0.00 0.01
F 170120P00006000 P 01/20/17 6.0 0.00 0.01
F 170120P00006500 P 01/20/17 6.5 0.00 0.01
F 170120P00007000 P 01/20/17 7.0 0.00 0.01
F 170120P00007500 P 01/20/17 7.5 0.00 0.01
F 170120P00007750 P 01/20/17 7.8 0.00 0.01
F 170120P00008000 P 01/20/17 8.0 0.00 0.01
F 170120P00008500 P 01/20/17 8.5 0.00 0.01
F 170120P00009000 P 01/20/17 9.0 0.00 0.01
F 170120P00009500 P 01/20/17 9.5 0.00 0.01
F 170120P00009750 P 01/20/17 9.8 0.00 0.01
F 170120P00010000 P 01/20/17 10.0 0.00 0.01
F 170120P00010500 P 01/20/17 10.5 0.00 0.01
F 170120P00011000 P 01/20/17 11.0 0.00 0.01
F 170120P00011500 P 01/20/17 11.5 0.00 0.01
F 170120P00012000 P 01/20/17 12.0 0.01 0.02
F 170120P00012500 P 01/20/17 12.5 0.16 0.17
F 170120P00012750 P 01/20/17 12.8 0.39 0.40
F 170120P00013000 P 01/20/17 13.0 0.64 0.65
F 170120P00013500 P 01/20/17 13.5 1.07 1.21
F 170120P00014000 P 01/20/17 14.0 1.54 1.71
F 170120P00014500 P 01/20/17 14.5 1.88 2.23
F 170120P00014750 P 01/20/17 14.8 2.35 2.48
F 170120P00015000 P 01/20/17 15.0 2.52 2.73
F 170120P00015500 P 01/20/17 15.5 2.84 3.25
F 170120P00016000 P 01/20/17 16.0 3.40 3.85
F 170120P00016500 P 01/20/17 16.5 3.90 4.35
F 170120P00016750 P 01/20/17 16.8 4.35 4.50
F 170120P00017000 P 01/20/17 17.0 4.40 4.85
F 170120P00017500 P 01/20/17 17.5 4.90 5.55
F 170120P00018000 P 01/20/17 18.0 5.55 5.80
F 170120P00018500 P 01/20/17 18.5 5.95 6.35
F 170120P00019000 P 01/20/17 19.0 6.45 7.10
F 170120P00019500 P 01/20/17 19.5 6.95 7.55
F 170120P00019750 P 01/20/17 19.8 7.35 7.55
F 170120P00020000 P 01/20/17 20.0 7.45 7.85
F 170120P00020500 P 01/20/17 20.5 7.95 8.55
F 170120P00021000 P 01/20/17 21.0 8.45 10.25
F 170120P00021750 P 01/20/17 21.8 9.30 9.60
F 170120P00022000 P 01/20/17 22.0 9.30 10.00
F 170120P00024750 P 01/20/17 24.8 11.95 12.85
F 170120P00029750 P 01/20/17 29.8 17.00 17.75
F 170127C00008000 C 01/27/17 8.0 4.15 4.60
F 170127C00008500 C 01/27/17 8.5 3.65 4.15
F 170127C00009000 C 01/27/17 9.0 3.20 3.50
F 170127C00009500 C 01/27/17 9.5 2.69 3.05
F 170127C00010000 C 01/27/17 10.0 2.25 2.51
F 170127C00010500 C 01/27/17 10.5 1.73 2.13
F 170127C00011000 C 01/27/17 11.0 1.24 1.65
F 170127C00011500 C 01/27/17 11.5 0.87 0.91
F 170127C00012000 C 01/27/17 12.0 0.46 0.47
F 170127C00012500 C 01/27/17 12.5 0.17 0.18
F 170127C00013000 C 01/27/17 13.0 0.04 0.05
F 170127C00013500 C 01/27/17 13.5 0.00 0.02
F 170127C00014000 C 01/27/17 14.0 0.00 0.02
F 170127C00014500 C 01/27/17 14.5 0.00 0.05
F 170127C00015000 C 01/27/17 15.0 0.00 0.01
F 170127C00015500 C 01/27/17 15.5 0.00 0.04
F 170127C00016000 C 01/27/17 16.0 0.00 0.05
F 170127C00016500 C 01/27/17 16.5 0.00 0.12
F 170127C00017000 C 01/27/17 17.0 0.00 0.05
F 170127C00017500 C 01/27/17 17.5 0.00 0.05
F 170127C00018000 C 01/27/17 18.0 0.00 0.10
F 170127C00018500 C 01/27/17 18.5 0.00 0.04
F 170127C00019000 C 01/27/17 19.0 0.00 0.06
F 170127C00019500 C 01/27/17 19.5 0.00 0.10
F 170127C00020000 C 01/27/17 20.0 0.00 0.04
F 170127C00020500 C 01/27/17 20.5 0.00 0.04
F 170127C00021000 C 01/27/17 21.0 0.00 0.03
F 170127C00021500 C 01/27/17 21.5 0.00 0.04
F 170127C00022000 C 01/27/17 22.0 0.00 0.04
F 170127C00022500 C 01/27/17 22.5 0.00 0.11
F 170127C00023000 C 01/27/17 23.0 0.00 0.05
F 170127C00023500 C 01/27/17 23.5 0.00 0.05
F 170127C00024000 C 01/27/17 24.0 0.00 0.04
F 170127C00024500 C 01/27/17 24.5 0.00 0.03
F 170127P00008000 P 01/27/17 8.0 0.00 0.06
F 170127P00008500 P 01/27/17 8.5 0.00 0.05
F 170127P00009000 P 01/27/17 9.0 0.00 0.03
F 170127P00009500 P 01/27/17 9.5 0.00 0.06
F 170127P00010000 P 01/27/17 10.0 0.00 0.03
F 170127P00010500 P 01/27/17 10.5 0.00 0.03
F 170127P00011000 P 01/27/17 11.0 0.01 0.02
F 170127P00011500 P 01/27/17 11.5 0.02 0.04
F 170127P00012000 P 01/27/17 12.0 0.10 0.11
F 170127P00012500 P 01/27/17 12.5 0.31 0.32
F 170127P00013000 P 01/27/17 13.0 0.67 0.70
F 170127P00013500 P 01/27/17 13.5 0.97 1.25
F 170127P00014000 P 01/27/17 14.0 1.48 1.72
F 170127P00014500 P 01/27/17 14.5 1.89 2.29
F 170127P00015000 P 01/27/17 15.0 2.47 2.87
F 170127P00015500 P 01/27/17 15.5 2.98 3.35
F 170127P00016000 P 01/27/17 16.0 3.50 3.80
F 170127P00016500 P 01/27/17 16.5 3.95 4.35
F 170127P00017000 P 01/27/17 17.0 4.35 4.95
F 170127P00017500 P 01/27/17 17.5 4.90 5.40
F 170127P00018000 P 01/27/17 18.0 5.30 5.90
F 170127P00018500 P 01/27/17 18.5 6.00 6.40
F 170127P00019000 P 01/27/17 19.0 6.45 6.85
F 170127P00019500 P 01/27/17 19.5 6.80 7.35
F 170127P00020000 P 01/27/17 20.0 7.40 7.90
F 170127P00020500 P 01/27/17 20.5 7.95 8.35
F 170127P00021000 P 01/27/17 21.0 8.25 8.85
F 170127P00021500 P 01/27/17 21.5 8.95 9.35
F 170127P00022000 P 01/27/17 22.0 9.25 10.30
F 170127P00022500 P 01/27/17 22.5 9.85 10.45
F 170127P00023000 P 01/27/17 23.0 10.25 11.35
F 170127P00023500 P 01/27/17 23.5 10.90 11.65
F 170127P00024000 P 01/27/17 24.0 11.35 11.95
F 170127P00024500 P 01/27/17 24.5 11.85 12.45
F 170203C00008000 C 02/03/17 8.0 4.15 4.65
F 170203C00008500 C 02/03/17 8.5 3.65 4.10
F 170203C00009000 C 02/03/17 9.0 3.20 3.50
F 170203C00009500 C 02/03/17 9.5 2.78 2.93
F 170203C00010000 C 02/03/17 10.0 2.19 2.74
F 170203C00010500 C 02/03/17 10.5 1.72 2.16
F 170203C00011000 C 02/03/17 11.0 1.28 1.66
F 170203C00011500 C 02/03/17 11.5 0.85 1.15
F 170203C00012000 C 02/03/17 12.0 0.47 0.54
F 170203C00012500 C 02/03/17 12.5 0.18 0.25
F 170203C00013000 C 02/03/17 13.0 0.07 0.09
F 170203C00013500 C 02/03/17 13.5 0.01 0.04
F 170203C00014000 C 02/03/17 14.0 0.00 0.04
F 170203C00014500 C 02/03/17 14.5 0.00 0.04
F 170203C00015000 C 02/03/17 15.0 0.00 0.01
F 170203C00015500 C 02/03/17 15.5 0.00 0.04
F 170203C00016000 C 02/03/17 16.0 0.00 0.05
F 170203C00016500 C 02/03/17 16.5 0.00 0.05
F 170203C00017000 C 02/03/17 17.0 0.00 0.03
F 170203C00017500 C 02/03/17 17.5 0.00 0.05
F 170203C00018000 C 02/03/17 18.0 0.00 0.09
F 170203C00018500 C 02/03/17 18.5 0.00 0.10
F 170203C00019000 C 02/03/17 19.0 0.00 0.05
F 170203C00019500 C 02/03/17 19.5 0.00 0.11
F 170203C00020000 C 02/03/17 20.0 0.00 0.04
F 170203C00020500 C 02/03/17 20.5 0.00 0.09
F 170203C00021000 C 02/03/17 21.0 0.00 0.05
F 170203C00021500 C 02/03/17 21.5 0.00 0.11
F 170203C00022000 C 02/03/17 22.0 0.00 0.05
F 170203C00022500 C 02/03/17 22.5 0.00 0.09
F 170203C00023000 C 02/03/17 23.0 0.00 0.11
F 170203C00023500 C 02/03/17 23.5 0.00 0.11
F 170203C00024000 C 02/03/17 24.0 0.00 0.03
F 170203C00024500 C 02/03/17 24.5 0.00 0.04
F 170203P00008000 P 02/03/17 8.0 0.00 0.05
F 170203P00008500 P 02/03/17 8.5 0.00 0.04
F 170203P00009000 P 02/03/17 9.0 0.00 0.11
F 170203P00009500 P 02/03/17 9.5 0.00 0.04
F 170203P00010000 P 02/03/17 10.0 0.00 0.03
F 170203P00010500 P 02/03/17 10.5 0.00 0.06
F 170203P00011000 P 02/03/17 11.0 0.01 0.05
F 170203P00011500 P 02/03/17 11.5 0.03 0.08
F 170203P00012000 P 02/03/17 12.0 0.13 0.17
F 170203P00012500 P 02/03/17 12.5 0.33 0.39
F 170203P00013000 P 02/03/17 13.0 0.67 0.77
F 170203P00013500 P 02/03/17 13.5 1.00 1.31
F 170203P00014000 P 02/03/17 14.0 1.58 1.73
F 170203P00014500 P 02/03/17 14.5 1.87 2.26
F 170203P00015000 P 02/03/17 15.0 2.47 2.90
F 170203P00015500 P 02/03/17 15.5 2.97 3.40
F 170203P00016000 P 02/03/17 16.0 3.40 3.90
F 170203P00016500 P 02/03/17 16.5 4.00 4.30
F 170203P00017000 P 02/03/17 17.0 4.45 4.85
F 170203P00017500 P 02/03/17 17.5 4.95 5.35
F 170203P00018000 P 02/03/17 18.0 5.40 5.90
F 170203P00018500 P 02/03/17 18.5 5.90 6.40
F 170203P00019000 P 02/03/17 19.0 6.20 7.20
F 170203P00019500 P 02/03/17 19.5 6.80 7.35
F 170203P00020000 P 02/03/17 20.0 7.40 7.90
F 170203P00020500 P 02/03/17 20.5 7.95 8.35
F 170203P00021000 P 02/03/17 21.0 8.35 8.95
F 170203P00021500 P 02/03/17 21.5 8.95 9.35
F 170203P00022000 P 02/03/17 22.0 9.40 9.90
F 170203P00022500 P 02/03/17 22.5 9.70 10.35
F 170203P00023000 P 02/03/17 23.0 10.40 10.90
F 170203P00023500 P 02/03/17 23.5 10.75 11.60
F 170203P00024000 P 02/03/17 24.0 11.15 12.30
F 170203P00024500 P 02/03/17 24.5 11.90 12.75
F 170210C00005000 C 02/10/17 5.0 7.20 7.50
F 170210C00005500 C 02/10/17 5.5 6.70 7.00
F 170210C00006000 C 02/10/17 6.0 6.20 6.55
F 170210C00006500 C 02/10/17 6.5 5.65 6.10
F 170210C00007000 C 02/10/17 7.0 5.15 5.55
F 170210C00007500 C 02/10/17 7.5 4.70 5.05
F 170210C00008000 C 02/10/17 8.0 4.20 4.55
F 170210C00008500 C 02/10/17 8.5 3.65 4.15
F 170210C00009000 C 02/10/17 9.0 3.25 3.50
F 170210C00009500 C 02/10/17 9.5 2.78 2.93
F 170210C00010000 C 02/10/17 10.0 2.28 2.54
F 170210C00010500 C 02/10/17 10.5 1.78 2.03
F 170210C00011000 C 02/10/17 11.0 1.30 1.48
F 170210C00011500 C 02/10/17 11.5 0.85 1.17
F 170210C00012000 C 02/10/17 12.0 0.50 0.57
F 170210C00012500 C 02/10/17 12.5 0.23 0.25
F 170210C00013000 C 02/10/17 13.0 0.07 0.12
F 170210C00013500 C 02/10/17 13.5 0.03 0.07
F 170210C00014000 C 02/10/17 14.0 0.01 0.03
F 170210C00014500 C 02/10/17 14.5 0.00 0.05
F 170210C00015000 C 02/10/17 15.0 0.00 0.03
F 170210C00015500 C 02/10/17 15.5 0.00 0.04
F 170210C00016000 C 02/10/17 16.0 0.00 0.04
F 170210C00016500 C 02/10/17 16.5 0.00 0.04
F 170210C00017000 C 02/10/17 17.0 0.00 0.05
F 170210C00017500 C 02/10/17 17.5 0.00 0.03
F 170210C00018000 C 02/10/17 18.0 0.00 0.05
F 170210C00018500 C 02/10/17 18.5 0.00 0.04
F 170210C00019000 C 02/10/17 19.0 0.00 0.04
F 170210C00019500 C 02/10/17 19.5 0.00 0.03
F 170210C00020000 C 02/10/17 20.0 0.00 0.04
F 170210C00020500 C 02/10/17 20.5 0.00 0.04
F 170210C00021000 C 02/10/17 21.0 0.00 0.04
F 170210C00021500 C 02/10/17 21.5 0.00 0.03
F 170210C00022000 C 02/10/17 22.0 0.00 0.04
F 170210C00022500 C 02/10/17 22.5 0.00 0.03
F 170210C00023000 C 02/10/17 23.0 0.00 0.02
F 170210C00023500 C 02/10/17 23.5 0.00 0.02
F 170210C00024000 C 02/10/17 24.0 0.00 0.04
F 170210C00024500 C 02/10/17 24.5 0.00 0.05
F 170210P00005000 P 02/10/17 5.0 0.00 0.02
F 170210P00005500 P 02/10/17 5.5 0.00 0.04
F 170210P00006000 P 02/10/17 6.0 0.00 0.04
F 170210P00006500 P 02/10/17 6.5 0.00 0.03
F 170210P00007000 P 02/10/17 7.0 0.00 0.03
F 170210P00007500 P 02/10/17 7.5 0.00 0.05
F 170210P00008000 P 02/10/17 8.0 0.00 0.04
F 170210P00008500 P 02/10/17 8.5 0.00 0.06
F 170210P00009000 P 02/10/17 9.0 0.00 0.04
F 170210P00009500 P 02/10/17 9.5 0.00 0.05
F 170210P00010000 P 02/10/17 10.0 0.00 0.05
F 170210P00010500 P 02/10/17 10.5 0.00 0.06
F 170210P00011000 P 02/10/17 11.0 0.01 0.06
F 170210P00011500 P 02/10/17 11.5 0.06 0.11
F 170210P00012000 P 02/10/17 12.0 0.16 0.24
F 170210P00012500 P 02/10/17 12.5 0.36 0.43
F 170210P00013000 P 02/10/17 13.0 0.69 0.78
F 170210P00013500 P 02/10/17 13.5 0.97 1.27
F 170210P00014000 P 02/10/17 14.0 1.42 1.75
F 170210P00014500 P 02/10/17 14.5 2.07 2.28
F 170210P00015000 P 02/10/17 15.0 2.45 2.74
F 170210P00015500 P 02/10/17 15.5 2.83 3.35
F 170210P00016000 P 02/10/17 16.0 3.40 3.90
F 170210P00016500 P 02/10/17 16.5 3.95 4.30
F 170210P00017000 P 02/10/17 17.0 4.50 4.80
F 170210P00017500 P 02/10/17 17.5 4.90 5.25
F 170210P00018000 P 02/10/17 18.0 5.35 5.85
F 170210P00018500 P 02/10/17 18.5 5.85 6.35
F 170210P00019000 P 02/10/17 19.0 6.35 6.85
F 170210P00019500 P 02/10/17 19.5 6.95 7.30
F 170210P00020000 P 02/10/17 20.0 7.45 7.80
F 170210P00020500 P 02/10/17 20.5 7.95 8.50
F 170210P00021000 P 02/10/17 21.0 8.25 9.05
F 170210P00021500 P 02/10/17 21.5 8.90 9.80
F 170210P00022000 P 02/10/17 22.0 9.30 10.05
F 170210P00022500 P 02/10/17 22.5 9.85 10.35
F 170210P00023000 P 02/10/17 23.0 10.45 11.35
F 170210P00023500 P 02/10/17 23.5 10.35 11.85
F 170210P00024000 P 02/10/17 24.0 10.95 12.35
F 170210P00024500 P 02/10/17 24.5 11.85 12.60
F 170217C00004000 C 02/17/17 4.0 8.10 8.75
F 170217C00005000 C 02/17/17 5.0 7.10 7.65
F 170217C00006000 C 02/17/17 6.0 6.15 6.45
F 170217C00007000 C 02/17/17 7.0 5.20 5.55
F 170217C00008000 C 02/17/17 8.0 4.20 4.60
F 170217C00009000 C 02/17/17 9.0 3.30 3.45
F 170217C00010000 C 02/17/17 10.0 2.34 2.48
F 170217C00011000 C 02/17/17 11.0 1.42 1.44
F 170217C00012000 C 02/17/17 12.0 0.57 0.59
F 170217C00013000 C 02/17/17 13.0 0.11 0.12
F 170217C00014000 C 02/17/17 14.0 0.01 0.02
F 170217C00015000 C 02/17/17 15.0 0.00 0.01
F 170217C00016000 C 02/17/17 16.0 0.00 0.01
F 170217C00017000 C 02/17/17 17.0 0.00 0.01
F 170217C00018000 C 02/17/17 18.0 0.00 0.01
F 170217C00019000 C 02/17/17 19.0 0.00 0.01
F 170217C00020000 C 02/17/17 20.0 0.00 0.01
F 170217C00021000 C 02/17/17 21.0 0.00 0.01
F 170217C00022000 C 02/17/17 22.0 0.00 0.01
F 170217P00004000 P 02/17/17 4.0 0.00 0.01
F 170217P00005000 P 02/17/17 5.0 0.00 0.01
F 170217P00006000 P 02/17/17 6.0 0.00 0.01
F 170217P00007000 P 02/17/17 7.0 0.00 0.01
F 170217P00008000 P 02/17/17 8.0 0.00 0.01
F 170217P00009000 P 02/17/17 9.0 0.00 0.02
F 170217P00010000 P 02/17/17 10.0 0.01 0.02
F 170217P00011000 P 02/17/17 11.0 0.05 0.06
F 170217P00012000 P 02/17/17 12.0 0.21 0.22
F 170217P00013000 P 02/17/17 13.0 0.75 0.76
F 170217P00014000 P 02/17/17 14.0 1.58 1.72
F 170217P00015000 P 02/17/17 15.0 2.54 2.72
F 170217P00016000 P 02/17/17 16.0 3.45 3.80
F 170217P00017000 P 02/17/17 17.0 4.50 4.80
F 170217P00018000 P 02/17/17 18.0 5.55 5.80
F 170217P00019000 P 02/17/17 19.0 6.50 6.85
F 170217P00020000 P 02/17/17 20.0 7.40 7.80
F 170217P00021000 P 02/17/17 21.0 8.40 8.85
F 170217P00022000 P 02/17/17 22.0 9.40 10.05
F 170224C00008000 C 02/24/17 8.0 4.20 4.55
F 170224C00008500 C 02/24/17 8.5 3.70 4.05
F 170224C00009000 C 02/24/17 9.0 3.25 3.45
F 170224C00009500 C 02/24/17 9.5 2.70 3.00
F 170224C00010000 C 02/24/17 10.0 2.23 2.51
F 170224C00010500 C 02/24/17 10.5 1.75 2.19
F 170224C00011000 C 02/24/17 11.0 1.33 1.57
F 170224C00011500 C 02/24/17 11.5 0.88 1.28
F 170224C00012000 C 02/24/17 12.0 0.55 0.67
F 170224C00012500 C 02/24/17 12.5 0.27 0.36
F 170224C00013000 C 02/24/17 13.0 0.12 0.17
F 170224C00013500 C 02/24/17 13.5 0.05 0.12
F 170224C00014000 C 02/24/17 14.0 0.00 0.07
F 170224C00014500 C 02/24/17 14.5 0.00 0.05
F 170224C00015000 C 02/24/17 15.0 0.00 0.04
F 170224C00015500 C 02/24/17 15.5 0.00 0.05
F 170224C00016000 C 02/24/17 16.0 0.00 0.04
F 170224C00016500 C 02/24/17 16.5 0.00 0.05
F 170224C00017000 C 02/24/17 17.0 0.00 0.04
F 170224C00017500 C 02/24/17 17.5 0.00 0.05
F 170224C00018000 C 02/24/17 18.0 0.00 0.04
F 170224C00018500 C 02/24/17 18.5 0.00 0.04
F 170224C00019000 C 02/24/17 19.0 0.00 0.05
F 170224C00019500 C 02/24/17 19.5 0.00 0.04
F 170224C00020000 C 02/24/17 20.0 0.00 0.04
F 170224C00020500 C 02/24/17 20.5 0.00 0.03
F 170224C00021000 C 02/24/17 21.0 0.00 0.02
F 170224C00021500 C 02/24/17 21.5 0.00 0.03
F 170224C00022000 C 02/24/17 22.0 0.00 0.03
F 170224C00022500 C 02/24/17 22.5 0.00 0.02
F 170224C00023000 C 02/24/17 23.0 0.00 0.04
F 170224C00023500 C 02/24/17 23.5 0.00 0.04
F 170224C00024000 C 02/24/17 24.0 0.00 0.02
F 170224C00024500 C 02/24/17 24.5 0.00 0.02
F 170224P00008000 P 02/24/17 8.0 0.00 0.05
F 170224P00008500 P 02/24/17 8.5 0.00 0.04
F 170224P00009000 P 02/24/17 9.0 0.00 0.04
F 170224P00009500 P 02/24/17 9.5 0.00 0.05
F 170224P00010000 P 02/24/17 10.0 0.00 0.05
F 170224P00010500 P 02/24/17 10.5 0.00 0.07
F 170224P00011000 P 02/24/17 11.0 0.03 0.11
F 170224P00011500 P 02/24/17 11.5 0.08 0.14
F 170224P00012000 P 02/24/17 12.0 0.21 0.28
F 170224P00012500 P 02/24/17 12.5 0.42 0.47
F 170224P00013000 P 02/24/17 13.0 0.70 0.84
F 170224P00013500 P 02/24/17 13.5 1.14 1.28
F 170224P00014000 P 02/24/17 14.0 1.46 1.81
F 170224P00014500 P 02/24/17 14.5 1.93 2.28
F 170224P00015000 P 02/24/17 15.0 2.46 2.90
F 170224P00015500 P 02/24/17 15.5 2.85 3.30
F 170224P00016000 P 02/24/17 16.0 3.40 3.90
F 170224P00016500 P 02/24/17 16.5 3.90 4.35
F 170224P00017000 P 02/24/17 17.0 4.40 4.95
F 170224P00017500 P 02/24/17 17.5 4.95 5.30
F 170224P00018000 P 02/24/17 18.0 5.40 5.85
F 170224P00018500 P 02/24/17 18.5 5.95 6.30
F 170224P00019000 P 02/24/17 19.0 6.45 6.85
F 170224P00019500 P 02/24/17 19.5 6.95 7.35
F 170224P00020000 P 02/24/17 20.0 7.30 7.85
F 170224P00020500 P 02/24/17 20.5 7.90 8.35
F 170224P00021000 P 02/24/17 21.0 8.45 8.80
F 170224P00021500 P 02/24/17 21.5 8.95 9.35
F 170224P00022000 P 02/24/17 22.0 9.45 10.30
F 170224P00022500 P 02/24/17 22.5 9.85 10.40
F 170224P00023000 P 02/24/17 23.0 10.40 11.05
F 170224P00023500 P 02/24/17 23.5 10.80 11.40
F 170224P00024000 P 02/24/17 24.0 11.35 11.95
F 170224P00024500 P 02/24/17 24.5 11.90 12.75
F 170303C00005500 C 03/03/17 5.5 6.40 7.05
F 170303C00006000 C 03/03/17 6.0 6.15 6.55
F 170303C00006500 C 03/03/17 6.5 5.65 6.20
F 170303C00007000 C 03/03/17 7.0 5.00 5.55
F 170303C00007500 C 03/03/17 7.5 4.65 5.05
F 170303C00008000 C 03/03/17 8.0 4.15 4.55
F 170303C00008500 C 03/03/17 8.5 3.70 4.05
F 170303C00009000 C 03/03/17 9.0 3.20 3.50
F 170303C00009500 C 03/03/17 9.5 2.77 2.97
F 170303C00010000 C 03/03/17 10.0 2.28 2.56
F 170303C00010500 C 03/03/17 10.5 1.81 2.09
F 170303C00011000 C 03/03/17 11.0 1.34 1.60
F 170303C00011500 C 03/03/17 11.5 0.93 1.07
F 170303C00012000 C 03/03/17 12.0 0.57 0.65
F 170303C00012500 C 03/03/17 12.5 0.33 0.37
F 170303C00013000 C 03/03/17 13.0 0.14 0.20
F 170303C00013500 C 03/03/17 13.5 0.05 0.15
F 170303C00014000 C 03/03/17 14.0 0.00 0.14
F 170303C00014500 C 03/03/17 14.5 0.00 0.07
F 170303C00015000 C 03/03/17 15.0 0.00 0.06
F 170303C00015500 C 03/03/17 15.5 0.00 0.06
F 170303C00016000 C 03/03/17 16.0 0.00 0.05
F 170303C00016500 C 03/03/17 16.5 0.00 0.05
F 170303C00017000 C 03/03/17 17.0 0.00 0.04
F 170303C00017500 C 03/03/17 17.5 0.00 0.05
F 170303C00018000 C 03/03/17 18.0 0.00 0.06
F 170303C00018500 C 03/03/17 18.5 0.00 0.06
F 170303C00019000 C 03/03/17 19.0 0.00 0.05
F 170303C00019500 C 03/03/17 19.5 0.00 0.06
F 170303C00020000 C 03/03/17 20.0 0.00 0.11
F 170303C00020500 C 03/03/17 20.5 0.00 0.10
F 170303C00021000 C 03/03/17 21.0 0.00 0.05
F 170303C00021500 C 03/03/17 21.5 0.00 0.10
F 170303C00022000 C 03/03/17 22.0 0.00 0.06
F 170303C00022500 C 03/03/17 22.5 0.00 0.06
F 170303C00023000 C 03/03/17 23.0 0.00 0.05
F 170303C00023500 C 03/03/17 23.5 0.00 0.11
F 170303P00005500 P 03/03/17 5.5 0.00 0.06
F 170303P00006000 P 03/03/17 6.0 0.00 0.07
F 170303P00006500 P 03/03/17 6.5 0.00 0.04
F 170303P00007000 P 03/03/17 7.0 0.00 0.06
F 170303P00007500 P 03/03/17 7.5 0.00 0.05
F 170303P00008000 P 03/03/17 8.0 0.00 0.05
F 170303P00008500 P 03/03/17 8.5 0.00 0.04
F 170303P00009000 P 03/03/17 9.0 0.00 0.05
F 170303P00009500 P 03/03/17 9.5 0.00 0.07
F 170303P00010000 P 03/03/17 10.0 0.00 0.09
F 170303P00010500 P 03/03/17 10.5 0.00 0.13
F 170303P00011000 P 03/03/17 11.0 0.04 0.19
F 170303P00011500 P 03/03/17 11.5 0.13 0.16
F 170303P00012000 P 03/03/17 12.0 0.24 0.28
F 170303P00012500 P 03/03/17 12.5 0.45 0.52
F 170303P00013000 P 03/03/17 13.0 0.75 0.91
F 170303P00013500 P 03/03/17 13.5 1.14 1.36
F 170303P00014000 P 03/03/17 14.0 1.45 1.82
F 170303P00014500 P 03/03/17 14.5 1.94 2.30
F 170303P00015000 P 03/03/17 15.0 2.49 2.77
F 170303P00015500 P 03/03/17 15.5 2.84 3.35
F 170303P00016000 P 03/03/17 16.0 3.40 3.85
F 170303P00016500 P 03/03/17 16.5 3.95 4.35
F 170303P00017000 P 03/03/17 17.0 4.40 4.90
F 170303P00017500 P 03/03/17 17.5 4.85 5.40
F 170303P00018000 P 03/03/17 18.0 5.35 5.90
F 170303P00018500 P 03/03/17 18.5 5.90 6.40
F 170303P00019000 P 03/03/17 19.0 6.40 6.85
F 170303P00019500 P 03/03/17 19.5 6.90 7.35
F 170303P00020000 P 03/03/17 20.0 7.35 7.95
F 170303P00020500 P 03/03/17 20.5 7.90 8.65
F 170303P00021000 P 03/03/17 21.0 8.35 8.90
F 170303P00021500 P 03/03/17 21.5 8.90 9.40
F 170303P00022000 P 03/03/17 22.0 9.40 10.15
F 170303P00022500 P 03/03/17 22.5 9.90 10.65
F 170303P00023000 P 03/03/17 23.0 10.40 10.90
F 170303P00023500 P 03/03/17 23.5 10.80 11.40
F 170317C00005000 C 03/17/17 5.0 7.15 7.60
F 170317C00006000 C 03/17/17 6.0 6.20 6.65
F 170317C00007000 C 03/17/17 7.0 5.25 5.60
F 170317C00008000 C 03/17/17 8.0 4.30 4.45
F 170317C00009000 C 03/17/17 9.0 3.30 3.50
F 170317C00010000 C 03/17/17 10.0 2.36 2.44
F 170317C00011000 C 03/17/17 11.0 1.41 1.54
F 170317C00012000 C 03/17/17 12.0 0.69 0.70
F 170317C00013000 C 03/17/17 13.0 0.21 0.22
F 170317C00014000 C 03/17/17 14.0 0.05 0.06
F 170317C00015000 C 03/17/17 15.0 0.02 0.03
F 170317C00016000 C 03/17/17 16.0 0.01 0.02
F 170317C00017000 C 03/17/17 17.0 0.00 0.02
F 170317C00018000 C 03/17/17 18.0 0.00 0.01
F 170317C00019000 C 03/17/17 19.0 0.00 0.01
F 170317C00020000 C 03/17/17 20.0 0.00 0.01
F 170317C00021000 C 03/17/17 21.0 0.00 0.01
F 170317C00022000 C 03/17/17 22.0 0.00 0.01
F 170317C00023000 C 03/17/17 23.0 0.00 0.01
F 170317P00005000 P 03/17/17 5.0 0.00 0.01
F 170317P00006000 P 03/17/17 6.0 0.00 0.01
F 170317P00007000 P 03/17/17 7.0 0.00 0.01
F 170317P00008000 P 03/17/17 8.0 0.00 0.02
F 170317P00009000 P 03/17/17 9.0 0.01 0.03
F 170317P00010000 P 03/17/17 10.0 0.04 0.05
F 170317P00011000 P 03/17/17 11.0 0.10 0.11
F 170317P00012000 P 03/17/17 12.0 0.31 0.32
F 170317P00013000 P 03/17/17 13.0 0.84 0.85
F 170317P00014000 P 03/17/17 14.0 1.62 1.75
F 170317P00015000 P 03/17/17 15.0 2.58 2.72
F 170317P00016000 P 03/17/17 16.0 3.55 3.75
F 170317P00017000 P 03/17/17 17.0 4.45 4.75
F 170317P00018000 P 03/17/17 18.0 5.50 5.75
F 170317P00019000 P 03/17/17 19.0 6.45 6.85
F 170317P00020000 P 03/17/17 20.0 7.20 7.80
F 170317P00021000 P 03/17/17 21.0 8.45 8.85
F 170317P00022000 P 03/17/17 22.0 9.20 9.85
F 170317P00023000 P 03/17/17 23.0 10.45 10.85
F 170421C00005000 C 04/21/17 5.0 7.15 7.55
F 170421C00006000 C 04/21/17 6.0 6.00 6.60
F 170421C00007000 C 04/21/17 7.0 5.15 5.70
F 170421C00008000 C 04/21/17 8.0 4.05 4.65
F 170421C00009000 C 04/21/17 9.0 3.05 3.65
F 170421C00010000 C 04/21/17 10.0 2.37 2.62
F 170421C00011000 C 04/21/17 11.0 1.47 1.67
F 170421C00012000 C 04/21/17 12.0 0.80 0.81
F 170421C00013000 C 04/21/17 13.0 0.31 0.32
F 170421C00014000 C 04/21/17 14.0 0.09 0.10
F 170421C00015000 C 04/21/17 15.0 0.03 0.04
F 170421C00016000 C 04/21/17 16.0 0.01 0.02
F 170421C00017000 C 04/21/17 17.0 0.00 0.02
F 170421C00018000 C 04/21/17 18.0 0.00 0.02
F 170421C00019000 C 04/21/17 19.0 0.00 0.01
F 170421C00020000 C 04/21/17 20.0 0.00 0.01
F 170421C00021000 C 04/21/17 21.0 0.00 0.01
F 170421P00005000 P 04/21/17 5.0 0.00 0.01
F 170421P00006000 P 04/21/17 6.0 0.00 0.01
F 170421P00007000 P 04/21/17 7.0 0.00 0.02
F 170421P00008000 P 04/21/17 8.0 0.01 0.03
F 170421P00009000 P 04/21/17 9.0 0.03 0.04
F 170421P00010000 P 04/21/17 10.0 0.07 0.08
F 170421P00011000 P 04/21/17 11.0 0.17 0.18
F 170421P00012000 P 04/21/17 12.0 0.42 0.43
F 170421P00013000 P 04/21/17 13.0 0.93 0.94
F 170421P00014000 P 04/21/17 14.0 1.65 1.80
F 170421P00015000 P 04/21/17 15.0 2.58 2.72
F 170421P00016000 P 04/21/17 16.0 3.45 3.80
F 170421P00017000 P 04/21/17 17.0 4.20 4.85
F 170421P00018000 P 04/21/17 18.0 5.50 5.85
F 170421P00019000 P 04/21/17 19.0 6.40 7.10
F 170421P00020000 P 04/21/17 20.0 7.35 8.05
F 170421P00021000 P 04/21/17 21.0 8.20 8.85
F 170616C00003000 C 06/16/17 3.0 9.10 9.60
F 170616C00004000 C 06/16/17 4.0 8.00 8.60
F 170616C00005000 C 06/16/17 5.0 7.05 7.50
F 170616C00006000 C 06/16/17 6.0 6.20 6.65
F 170616C00007000 C 06/16/17 7.0 5.25 5.50
F 170616C00008000 C 06/16/17 8.0 4.25 4.60
F 170616C00009000 C 06/16/17 9.0 3.35 3.50
F 170616C00010000 C 06/16/17 10.0 2.44 2.61
F 170616C00011000 C 06/16/17 11.0 1.63 1.64
F 170616C00012000 C 06/16/17 12.0 0.93 0.94
F 170616C00013000 C 06/16/17 13.0 0.45 0.46
F 170616C00014000 C 06/16/17 14.0 0.19 0.20
F 170616C00015000 C 06/16/17 15.0 0.07 0.08
F 170616C00016000 C 06/16/17 16.0 0.03 0.04
F 170616C00017000 C 06/16/17 17.0 0.01 0.03
F 170616C00018000 C 06/16/17 18.0 0.00 0.02
F 170616C00019000 C 06/16/17 19.0 0.00 0.02
F 170616C00020000 C 06/16/17 20.0 0.00 0.01
F 170616C00021000 C 06/16/17 21.0 0.00 0.01
F 170616P00003000 P 06/16/17 3.0 0.00 0.01
F 170616P00004000 P 06/16/17 4.0 0.00 0.01
F 170616P00005000 P 06/16/17 5.0 0.00 0.02
F 170616P00006000 P 06/16/17 6.0 0.01 0.02
F 170616P00007000 P 06/16/17 7.0 0.02 0.03
F 170616P00008000 P 06/16/17 8.0 0.04 0.05
F 170616P00009000 P 06/16/17 9.0 0.08 0.09
F 170616P00010000 P 06/16/17 10.0 0.16 0.17
F 170616P00011000 P 06/16/17 11.0 0.32 0.33
F 170616P00012000 P 06/16/17 12.0 0.64 0.65
F 170616P00013000 P 06/16/17 13.0 1.17 1.18
F 170616P00014000 P 06/16/17 14.0 1.84 1.99
F 170616P00015000 P 06/16/17 15.0 2.72 2.90
F 170616P00016000 P 06/16/17 16.0 3.70 3.85
F 170616P00017000 P 06/16/17 17.0 4.65 4.85
F 170616P00018000 P 06/16/17 18.0 5.65 5.95
F 170616P00019000 P 06/16/17 19.0 6.40 6.90
F 170616P00020000 P 06/16/17 20.0 7.45 7.95
F 170616P00021000 P 06/16/17 21.0 8.50 8.95
F 170915C00005000 C 09/15/17 5.0 7.25 7.70
F 170915C00006000 C 09/15/17 6.0 6.25 6.65
F 170915C00007000 C 09/15/17 7.0 5.30 5.50
F 170915C00008000 C 09/15/17 8.0 4.30 4.50
F 170915C00009000 C 09/15/17 9.0 3.40 3.70
F 170915C00010000 C 09/15/17 10.0 2.50 2.72
F 170915C00011000 C 09/15/17 11.0 1.77 1.78
F 170915C00012000 C 09/15/17 12.0 1.12 1.13
F 170915C00013000 C 09/15/17 13.0 0.65 0.66
F 170915C00014000 C 09/15/17 14.0 0.35 0.36
F 170915C00015000 C 09/15/17 15.0 0.18 0.19
F 170915C00016000 C 09/15/17 16.0 0.08 0.09
F 170915C00017000 C 09/15/17 17.0 0.04 0.05
F 170915C00018000 C 09/15/17 18.0 0.02 0.03
F 170915C00019000 C 09/15/17 19.0 0.01 0.02
F 170915C00020000 C 09/15/17 20.0 0.00 0.02
F 170915C00022000 C 09/15/17 22.0 0.00 0.01
F 170915P00005000 P 09/15/17 5.0 0.02 0.04
F 170915P00006000 P 09/15/17 6.0 0.04 0.05
F 170915P00007000 P 09/15/17 7.0 0.07 0.08
F 170915P00008000 P 09/15/17 8.0 0.12 0.13
F 170915P00009000 P 09/15/17 9.0 0.20 0.21
F 170915P00010000 P 09/15/17 10.0 0.33 0.34
F 170915P00011000 P 09/15/17 11.0 0.55 0.56
F 170915P00012000 P 09/15/17 12.0 0.93 0.94
F 170915P00013000 P 09/15/17 13.0 1.47 1.48
F 170915P00014000 P 09/15/17 14.0 2.16 2.20
F 170915P00015000 P 09/15/17 15.0 2.86 3.10
F 170915P00016000 P 09/15/17 16.0 3.85 4.00
F 170915P00017000 P 09/15/17 17.0 4.75 5.00
F 170915P00018000 P 09/15/17 18.0 5.70 5.95
F 170915P00019000 P 09/15/17 19.0 6.70 7.10
F 170915P00020000 P 09/15/17 20.0 7.55 8.40
F 170915P00022000 P 09/15/17 22.0 9.50 10.15
F 180119C00002750 C 01/19/18 2.8 9.35 10.10
F 180119C00004750 C 01/19/18 4.8 7.50 7.80
F 180119C00007750 C 01/19/18 7.8 4.60 4.75
F 180119C00009750 C 01/19/18 9.8 2.88 2.91
F 180119C00011750 C 01/19/18 11.8 1.49 1.50
F 180119C00012000 C 01/19/18 12.0 1.35 1.36
F 180119C00014750 C 01/19/18 14.8 0.39 0.40
F 180119C00016750 C 01/19/18 16.8 0.14 0.15
F 180119C00017000 C 01/19/18 17.0 0.13 0.14
F 180119C00019750 C 01/19/18 19.8 0.04 0.05
F 180119C00021750 C 01/19/18 21.8 0.02 0.03
F 180119C00022000 C 01/19/18 22.0 0.01 0.03
F 180119C00024750 C 01/19/18 24.8 0.00 0.02
F 180119P00002750 P 01/19/18 2.8 0.02 0.03
F 180119P00004750 P 01/19/18 4.8 0.06 0.07
F 180119P00007750 P 01/19/18 7.8 0.21 0.22
F 180119P00009750 P 01/19/18 9.8 0.50 0.51
F 180119P00011750 P 01/19/18 11.8 1.14 1.15
F 180119P00012000 P 01/19/18 12.0 1.25 1.26
F 180119P00014750 P 01/19/18 14.8 3.05 3.10
F 180119P00016750 P 01/19/18 16.8 4.65 4.95
F 180119P00017000 P 01/19/18 17.0 4.85 5.20
F 180119P00019750 P 01/19/18 19.8 7.45 8.05
F 180119P00021750 P 01/19/18 21.8 9.40 10.05
F 180119P00022000 P 01/19/18 22.0 9.65 10.15
F 180119P00024750 P 01/19/18 24.8 12.15 12.95
F 190118C00003000 C 01/18/19 3.0 9.10 9.65
F 190118C00005000 C 01/18/19 5.0 7.10 7.65
F 190118C00008000 C 01/18/19 8.0 4.45 4.60
F 190118C00010000 C 01/18/19 10.0 2.85 3.15
F 190118C00012000 C 01/18/19 12.0 1.75 1.80
F 190118C00015000 C 01/18/19 15.0 0.73 0.81
F 190118C00017000 C 01/18/19 17.0 0.35 0.49
F 190118C00020000 C 01/18/19 20.0 0.12 0.27
F 190118C00022000 C 01/18/19 22.0 0.06 0.33
F 190118P00003000 P 01/18/19 3.0 0.10 0.17
F 190118P00005000 P 01/18/19 5.0 0.14 0.26
F 190118P00008000 P 01/18/19 8.0 0.56 0.65
F 190118P00010000 P 01/18/19 10.0 1.11 1.20
F 190118P00012000 P 01/18/19 12.0 1.96 2.10
F 190118P00015000 P 01/18/19 15.0 3.90 4.15
F 190118P00017000 P 01/18/19 17.0 5.30 5.95
F 190118P00020000 P 01/18/19 20.0 7.95 8.75
F 190118P00022000 P 01/18/19 22.0 9.80 10.60

OPRA data is delayed 15 minutes.