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 (2016-05-20)Premium Content

Ford Motor Company (F)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 160701C00005000 C 07/01/16 5.0 6.95 7.45
F 160701C00006000 C 07/01/16 6.0 4.75 6.50
F 160701C00006500 C 07/01/16 6.5 5.40 5.95
F 160701C00007000 C 07/01/16 7.0 4.85 5.55
F 160701C00007500 C 07/01/16 7.5 3.20 6.25
F 160701C00008000 C 07/01/16 8.0 2.77 5.75
F 160701C00008500 C 07/01/16 8.5 3.70 3.95
F 160701C00009000 C 07/01/16 9.0 3.05 3.55
F 160701C00009500 C 07/01/16 9.5 2.69 2.97
F 160701C00010000 C 07/01/16 10.0 2.20 2.48
F 160701C00010500 C 07/01/16 10.5 1.70 1.97
F 160701C00011000 C 07/01/16 11.0 1.20 1.45
F 160701C00011500 C 07/01/16 11.5 0.72 0.93
F 160701C00012000 C 07/01/16 12.0 0.40 0.45
F 160701C00012500 C 07/01/16 12.5 0.09 0.10
F 160701C00013000 C 07/01/16 13.0 0.00 0.01
F 160701C00013500 C 07/01/16 13.5 0.00 0.01
F 160701C00014000 C 07/01/16 14.0 0.00 0.01
F 160701C00014500 C 07/01/16 14.5 0.00 0.01
F 160701C00015000 C 07/01/16 15.0 0.00 0.05
F 160701C00015500 C 07/01/16 15.5 0.00 0.03
F 160701C00016000 C 07/01/16 16.0 0.00 0.03
F 160701C00016500 C 07/01/16 16.5 0.00 0.03
F 160701C00017000 C 07/01/16 17.0 0.00 0.03
F 160701C00017500 C 07/01/16 17.5 0.00 0.03
F 160701C00018000 C 07/01/16 18.0 0.00 0.03
F 160701C00018500 C 07/01/16 18.5 0.00 0.03
F 160701C00019000 C 07/01/16 19.0 0.00 0.03
F 160701C00019500 C 07/01/16 19.5 0.00 0.03
F 160701C00020000 C 07/01/16 20.0 0.00 0.03
F 160701C00020500 C 07/01/16 20.5 0.00 0.03
F 160701C00021000 C 07/01/16 21.0 0.00 0.03
F 160701C00021500 C 07/01/16 21.5 0.00 0.03
F 160701C00022000 C 07/01/16 22.0 0.00 0.03
F 160701C00022500 C 07/01/16 22.5 0.00 0.03
F 160701C00023000 C 07/01/16 23.0 0.00 0.03
F 160701C00023500 C 07/01/16 23.5 0.00 0.03
F 160701C00024000 C 07/01/16 24.0 0.00 0.03
F 160701C00024500 C 07/01/16 24.5 0.00 0.13
F 160701P00005000 P 07/01/16 5.0 0.00 0.03
F 160701P00006000 P 07/01/16 6.0 0.00 0.03
F 160701P00006500 P 07/01/16 6.5 0.00 0.03
F 160701P00007000 P 07/01/16 7.0 0.00 0.03
F 160701P00007500 P 07/01/16 7.5 0.00 0.02
F 160701P00008000 P 07/01/16 8.0 0.00 0.03
F 160701P00008500 P 07/01/16 8.5 0.00 0.03
F 160701P00009000 P 07/01/16 9.0 0.00 0.03
F 160701P00009500 P 07/01/16 9.5 0.00 0.04
F 160701P00010000 P 07/01/16 10.0 0.00 0.04
F 160701P00010500 P 07/01/16 10.5 0.00 0.01
F 160701P00011000 P 07/01/16 11.0 0.00 0.01
F 160701P00011500 P 07/01/16 11.5 0.00 0.02
F 160701P00012000 P 07/01/16 12.0 0.03 0.05
F 160701P00012500 P 07/01/16 12.5 0.20 0.24
F 160701P00013000 P 07/01/16 13.0 0.59 0.66
F 160701P00013500 P 07/01/16 13.5 1.06 1.30
F 160701P00014000 P 07/01/16 14.0 1.58 1.81
F 160701P00014500 P 07/01/16 14.5 2.02 2.31
F 160701P00015000 P 07/01/16 15.0 2.53 2.81
F 160701P00015500 P 07/01/16 15.5 3.00 3.35
F 160701P00016000 P 07/01/16 16.0 3.50 3.85
F 160701P00016500 P 07/01/16 16.5 3.75 4.35
F 160701P00017000 P 07/01/16 17.0 2.98 5.90
F 160701P00017500 P 07/01/16 17.5 3.45 6.50
F 160701P00018000 P 07/01/16 18.0 3.95 7.10
F 160701P00018500 P 07/01/16 18.5 5.40 6.70
F 160701P00019000 P 07/01/16 19.0 4.95 7.95
F 160701P00019500 P 07/01/16 19.5 6.40 7.70
F 160701P00020000 P 07/01/16 20.0 5.95 9.30
F 160701P00020500 P 07/01/16 20.5 6.45 9.80
F 160701P00021000 P 07/01/16 21.0 6.95 9.30
F 160701P00021500 P 07/01/16 21.5 7.45 10.80
F 160701P00022000 P 07/01/16 22.0 7.95 11.30
F 160701P00022500 P 07/01/16 22.5 8.50 10.30
F 160701P00023000 P 07/01/16 23.0 8.95 10.75
F 160701P00023500 P 07/01/16 23.5 9.45 11.30
F 160701P00024000 P 07/01/16 24.0 9.95 11.80
F 160701P00024500 P 07/01/16 24.5 11.30 12.30
F 160708C00004000 C 07/08/16 4.0 7.90 8.75
F 160708C00005000 C 07/08/16 5.0 5.70 7.50
F 160708C00006000 C 07/08/16 6.0 5.90 6.70
F 160708C00006500 C 07/08/16 6.5 5.35 6.20
F 160708C00007000 C 07/08/16 7.0 4.90 5.70
F 160708C00007500 C 07/08/16 7.5 4.40 5.10
F 160708C00008000 C 07/08/16 8.0 4.15 4.50
F 160708C00008500 C 07/08/16 8.5 3.65 4.00
F 160708C00009000 C 07/08/16 9.0 3.15 3.50
F 160708C00009500 C 07/08/16 9.5 2.68 2.99
F 160708C00010000 C 07/08/16 10.0 2.20 2.49
F 160708C00010500 C 07/08/16 10.5 1.69 2.01
F 160708C00011000 C 07/08/16 11.0 1.22 1.51
F 160708C00011500 C 07/08/16 11.5 0.77 0.96
F 160708C00012000 C 07/08/16 12.0 0.42 0.51
F 160708C00012500 C 07/08/16 12.5 0.16 0.18
F 160708C00013000 C 07/08/16 13.0 0.04 0.05
F 160708C00013500 C 07/08/16 13.5 0.00 0.02
F 160708C00014000 C 07/08/16 14.0 0.00 0.03
F 160708C00014500 C 07/08/16 14.5 0.00 0.03
F 160708C00015000 C 07/08/16 15.0 0.00 0.03
F 160708C00015500 C 07/08/16 15.5 0.00 0.03
F 160708C00016000 C 07/08/16 16.0 0.00 0.05
F 160708C00016500 C 07/08/16 16.5 0.00 0.13
F 160708C00017000 C 07/08/16 17.0 0.00 0.03
F 160708C00017500 C 07/08/16 17.5 0.00 0.13
F 160708C00018000 C 07/08/16 18.0 0.00 0.13
F 160708C00018500 C 07/08/16 18.5 0.00 0.13
F 160708C00019000 C 07/08/16 19.0 0.00 0.13
F 160708C00019500 C 07/08/16 19.5 0.00 0.13
F 160708C00020000 C 07/08/16 20.0 0.00 0.13
F 160708C00020500 C 07/08/16 20.5 0.00 0.03
F 160708C00021000 C 07/08/16 21.0 0.00 0.13
F 160708C00021500 C 07/08/16 21.5 0.00 0.13
F 160708C00022000 C 07/08/16 22.0 0.00 0.13
F 160708C00022500 C 07/08/16 22.5 0.00 0.13
F 160708C00023000 C 07/08/16 23.0 0.00 0.13
F 160708C00023500 C 07/08/16 23.5 0.00 0.13
F 160708C00024000 C 07/08/16 24.0 0.00 0.13
F 160708C00024500 C 07/08/16 24.5 0.00 0.13
F 160708P00004000 P 07/08/16 4.0 0.00 0.13
F 160708P00005000 P 07/08/16 5.0 0.00 0.13
F 160708P00006000 P 07/08/16 6.0 0.00 0.13
F 160708P00006500 P 07/08/16 6.5 0.00 0.03
F 160708P00007000 P 07/08/16 7.0 0.00 0.03
F 160708P00007500 P 07/08/16 7.5 0.00 0.04
F 160708P00008000 P 07/08/16 8.0 0.00 0.04
F 160708P00008500 P 07/08/16 8.5 0.00 0.04
F 160708P00009000 P 07/08/16 9.0 0.00 0.04
F 160708P00009500 P 07/08/16 9.5 0.00 0.13
F 160708P00010000 P 07/08/16 10.0 0.00 0.04
F 160708P00010500 P 07/08/16 10.5 0.00 0.04
F 160708P00011000 P 07/08/16 11.0 0.01 0.06
F 160708P00011500 P 07/08/16 11.5 0.03 0.09
F 160708P00012000 P 07/08/16 12.0 0.09 0.12
F 160708P00012500 P 07/08/16 12.5 0.26 0.30
F 160708P00013000 P 07/08/16 13.0 0.62 0.83
F 160708P00013500 P 07/08/16 13.5 1.03 1.31
F 160708P00014000 P 07/08/16 14.0 1.50 1.84
F 160708P00014500 P 07/08/16 14.5 0.51 3.75
F 160708P00015000 P 07/08/16 15.0 1.01 4.00
F 160708P00015500 P 07/08/16 15.5 1.48 4.55
F 160708P00016000 P 07/08/16 16.0 2.27 5.00
F 160708P00016500 P 07/08/16 16.5 2.48 4.65
F 160708P00017000 P 07/08/16 17.0 2.98 5.95
F 160708P00017500 P 07/08/16 17.5 3.45 6.75
F 160708P00018000 P 07/08/16 18.0 4.90 6.20
F 160708P00018500 P 07/08/16 18.5 5.40 6.70
F 160708P00019000 P 07/08/16 19.0 6.15 7.15
F 160708P00019500 P 07/08/16 19.5 6.40 7.70
F 160708P00020000 P 07/08/16 20.0 5.95 9.25
F 160708P00020500 P 07/08/16 20.5 6.45 9.75
F 160708P00021000 P 07/08/16 21.0 6.95 10.25
F 160708P00021500 P 07/08/16 21.5 7.45 10.75
F 160708P00022000 P 07/08/16 22.0 7.95 9.75
F 160708P00022500 P 07/08/16 22.5 8.45 10.30
F 160708P00023000 P 07/08/16 23.0 9.45 10.75
F 160708P00023500 P 07/08/16 23.5 9.45 12.75
F 160708P00024000 P 07/08/16 24.0 9.95 13.25
F 160708P00024500 P 07/08/16 24.5 10.45 12.80
F 160715C00004000 C 07/15/16 4.0 8.05 8.65
F 160715C00005000 C 07/15/16 5.0 7.00 7.55
F 160715C00006000 C 07/15/16 6.0 6.20 6.60
F 160715C00006500 C 07/15/16 6.5 5.70 6.05
F 160715C00007000 C 07/15/16 7.0 5.20 5.50
F 160715C00007500 C 07/15/16 7.5 4.55 5.10
F 160715C00008000 C 07/15/16 8.0 4.20 4.50
F 160715C00008500 C 07/15/16 8.5 3.70 4.00
F 160715C00009000 C 07/15/16 9.0 3.20 3.50
F 160715C00009500 C 07/15/16 9.5 2.80 2.93
F 160715C00010000 C 07/15/16 10.0 2.23 2.43
F 160715C00010500 C 07/15/16 10.5 1.72 2.00
F 160715C00011000 C 07/15/16 11.0 1.24 1.52
F 160715C00011500 C 07/15/16 11.5 0.82 1.05
F 160715C00012000 C 07/15/16 12.0 0.53 0.56
F 160715C00012500 C 07/15/16 12.5 0.22 0.23
F 160715C00013000 C 07/15/16 13.0 0.06 0.07
F 160715C00013500 C 07/15/16 13.5 0.03 0.04
F 160715C00014000 C 07/15/16 14.0 0.01 0.02
F 160715C00014500 C 07/15/16 14.5 0.00 0.02
F 160715C00015000 C 07/15/16 15.0 0.00 0.02
F 160715C00015500 C 07/15/16 15.5 0.00 0.01
F 160715C00016000 C 07/15/16 16.0 0.00 0.01
F 160715C00016500 C 07/15/16 16.5 0.00 0.01
F 160715C00017000 C 07/15/16 17.0 0.00 0.01
F 160715C00017500 C 07/15/16 17.5 0.00 0.01
F 160715C00018000 C 07/15/16 18.0 0.00 0.01
F 160715C00018500 C 07/15/16 18.5 0.00 0.01
F 160715C00019000 C 07/15/16 19.0 0.00 0.01
F 160715C00019500 C 07/15/16 19.5 0.00 0.01
F 160715C00020000 C 07/15/16 20.0 0.00 0.01
F 160715C00020500 C 07/15/16 20.5 0.00 0.01
F 160715C00021000 C 07/15/16 21.0 0.00 0.01
F 160715C00021500 C 07/15/16 21.5 0.00 0.01
F 160715C00022000 C 07/15/16 22.0 0.00 0.01
F 160715C00022500 C 07/15/16 22.5 0.00 0.01
F 160715C00023000 C 07/15/16 23.0 0.00 0.01
F 160715C00023500 C 07/15/16 23.5 0.00 0.01
F 160715C00024000 C 07/15/16 24.0 0.00 0.01
F 160715C00024500 C 07/15/16 24.5 0.00 0.01
F 160715P00004000 P 07/15/16 4.0 0.00 0.01
F 160715P00005000 P 07/15/16 5.0 0.00 0.01
F 160715P00006000 P 07/15/16 6.0 0.00 0.01
F 160715P00006500 P 07/15/16 6.5 0.00 0.01
F 160715P00007000 P 07/15/16 7.0 0.00 0.01
F 160715P00007500 P 07/15/16 7.5 0.00 0.01
F 160715P00008000 P 07/15/16 8.0 0.00 0.02
F 160715P00008500 P 07/15/16 8.5 0.00 0.02
F 160715P00009000 P 07/15/16 9.0 0.00 0.02
F 160715P00009500 P 07/15/16 9.5 0.00 0.02
F 160715P00010000 P 07/15/16 10.0 0.00 0.02
F 160715P00010500 P 07/15/16 10.5 0.01 0.03
F 160715P00011000 P 07/15/16 11.0 0.03 0.05
F 160715P00011500 P 07/15/16 11.5 0.06 0.08
F 160715P00012000 P 07/15/16 12.0 0.14 0.16
F 160715P00012500 P 07/15/16 12.5 0.32 0.34
F 160715P00013000 P 07/15/16 13.0 0.66 0.72
F 160715P00013500 P 07/15/16 13.5 1.07 1.32
F 160715P00014000 P 07/15/16 14.0 1.59 1.72
F 160715P00014500 P 07/15/16 14.5 2.07 2.22
F 160715P00015000 P 07/15/16 15.0 2.57 2.72
F 160715P00015500 P 07/15/16 15.5 3.00 3.30
F 160715P00016000 P 07/15/16 16.0 3.50 3.85
F 160715P00016500 P 07/15/16 16.5 4.00 4.30
F 160715P00017000 P 07/15/16 17.0 4.50 4.80
F 160715P00017500 P 07/15/16 17.5 5.00 5.30
F 160715P00018000 P 07/15/16 18.0 5.50 5.85
F 160715P00018500 P 07/15/16 18.5 6.00 6.30
F 160715P00019000 P 07/15/16 19.0 6.50 6.85
F 160715P00019500 P 07/15/16 19.5 7.00 7.35
F 160715P00020000 P 07/15/16 20.0 7.55 7.85
F 160715P00020500 P 07/15/16 20.5 8.05 8.35
F 160715P00021000 P 07/15/16 21.0 8.55 8.85
F 160715P00021500 P 07/15/16 21.5 9.05 9.35
F 160715P00022000 P 07/15/16 22.0 9.30 9.75
F 160715P00022500 P 07/15/16 22.5 8.55 10.25
F 160715P00023000 P 07/15/16 23.0 9.05 10.75
F 160715P00023500 P 07/15/16 23.5 9.55 11.45
F 160715P00024000 P 07/15/16 24.0 10.60 11.95
F 160715P00024500 P 07/15/16 24.5 11.85 12.45
F 160722C00004000 C 07/22/16 4.0 7.90 8.95
F 160722C00005000 C 07/22/16 5.0 5.75 8.95
F 160722C00006000 C 07/22/16 6.0 6.00 6.60
F 160722C00006500 C 07/22/16 6.5 5.40 6.10
F 160722C00007000 C 07/22/16 7.0 5.15 5.60
F 160722C00007500 C 07/22/16 7.5 4.65 5.10
F 160722C00008000 C 07/22/16 8.0 4.20 4.50
F 160722C00008500 C 07/22/16 8.5 3.70 4.00
F 160722C00009000 C 07/22/16 9.0 3.20 3.55
F 160722C00009500 C 07/22/16 9.5 2.68 3.00
F 160722C00010000 C 07/22/16 10.0 2.20 2.52
F 160722C00010500 C 07/22/16 10.5 1.71 2.05
F 160722C00011000 C 07/22/16 11.0 1.25 1.58
F 160722C00011500 C 07/22/16 11.5 0.91 1.04
F 160722C00012000 C 07/22/16 12.0 0.49 0.62
F 160722C00012500 C 07/22/16 12.5 0.27 0.30
F 160722C00013000 C 07/22/16 13.0 0.10 0.11
F 160722C00013500 C 07/22/16 13.5 0.03 0.04
F 160722C00014000 C 07/22/16 14.0 0.01 0.03
F 160722C00014500 C 07/22/16 14.5 0.00 0.04
F 160722C00015000 C 07/22/16 15.0 0.00 0.04
F 160722C00015500 C 07/22/16 15.5 0.00 0.04
F 160722C00016000 C 07/22/16 16.0 0.00 0.03
F 160722C00016500 C 07/22/16 16.5 0.00 0.05
F 160722C00017000 C 07/22/16 17.0 0.00 0.03
F 160722C00017500 C 07/22/16 17.5 0.00 0.03
F 160722C00018000 C 07/22/16 18.0 0.00 0.03
F 160722C00018500 C 07/22/16 18.5 0.00 0.13
F 160722C00019000 C 07/22/16 19.0 0.00 0.13
F 160722C00019500 C 07/22/16 19.5 0.00 0.13
F 160722C00020000 C 07/22/16 20.0 0.00 0.13
F 160722C00020500 C 07/22/16 20.5 0.00 0.13
F 160722C00021000 C 07/22/16 21.0 0.00 0.13
F 160722C00021500 C 07/22/16 21.5 0.00 0.13
F 160722C00022000 C 07/22/16 22.0 0.00 0.13
F 160722C00022500 C 07/22/16 22.5 0.00 0.13
F 160722C00023000 C 07/22/16 23.0 0.00 0.13
F 160722C00023500 C 07/22/16 23.5 0.00 0.13
F 160722C00024000 C 07/22/16 24.0 0.00 0.13
F 160722C00024500 C 07/22/16 24.5 0.00 0.13
F 160722P00004000 P 07/22/16 4.0 0.00 0.13
F 160722P00005000 P 07/22/16 5.0 0.00 0.13
F 160722P00006000 P 07/22/16 6.0 0.00 0.13
F 160722P00006500 P 07/22/16 6.5 0.00 0.13
F 160722P00007000 P 07/22/16 7.0 0.00 0.12
F 160722P00007500 P 07/22/16 7.5 0.00 0.13
F 160722P00008000 P 07/22/16 8.0 0.00 0.13
F 160722P00008500 P 07/22/16 8.5 0.00 0.05
F 160722P00009000 P 07/22/16 9.0 0.00 0.05
F 160722P00009500 P 07/22/16 9.5 0.00 0.06
F 160722P00010000 P 07/22/16 10.0 0.00 0.06
F 160722P00010500 P 07/22/16 10.5 0.02 0.08
F 160722P00011000 P 07/22/16 11.0 0.04 0.11
F 160722P00011500 P 07/22/16 11.5 0.08 0.13
F 160722P00012000 P 07/22/16 12.0 0.18 0.20
F 160722P00012500 P 07/22/16 12.5 0.37 0.43
F 160722P00013000 P 07/22/16 13.0 0.68 0.84
F 160722P00013500 P 07/22/16 13.5 1.08 1.36
F 160722P00014000 P 07/22/16 14.0 1.50 1.84
F 160722P00014500 P 07/22/16 14.5 2.01 2.36
F 160722P00015000 P 07/22/16 15.0 1.01 4.25
F 160722P00015500 P 07/22/16 15.5 1.48 4.45
F 160722P00016000 P 07/22/16 16.0 1.98 5.00
F 160722P00016500 P 07/22/16 16.5 2.48 5.50
F 160722P00017000 P 07/22/16 17.0 2.98 6.25
F 160722P00017500 P 07/22/16 17.5 3.45 6.75
F 160722P00018000 P 07/22/16 18.0 3.95 7.15
F 160722P00018500 P 07/22/16 18.5 4.45 7.75
F 160722P00019000 P 07/22/16 19.0 4.95 8.20
F 160722P00019500 P 07/22/16 19.5 5.45 8.65
F 160722P00020000 P 07/22/16 20.0 6.55 8.15
F 160722P00020500 P 07/22/16 20.5 7.95 9.80
F 160722P00021000 P 07/22/16 21.0 7.55 10.30
F 160722P00021500 P 07/22/16 21.5 7.55 9.85
F 160722P00022000 P 07/22/16 22.0 7.95 11.25
F 160722P00022500 P 07/22/16 22.5 8.55 10.40
F 160722P00023000 P 07/22/16 23.0 8.95 11.05
F 160722P00023500 P 07/22/16 23.5 9.50 12.80
F 160722P00024000 P 07/22/16 24.0 10.05 11.85
F 160722P00024500 P 07/22/16 24.5 11.30 12.75
F 160729C00004000 C 07/29/16 4.0 7.95 8.90
F 160729C00005000 C 07/29/16 5.0 5.75 9.05
F 160729C00006000 C 07/29/16 6.0 6.00 6.60
F 160729C00007000 C 07/29/16 7.0 3.75 6.80
F 160729C00008000 C 07/29/16 8.0 4.15 4.55
F 160729C00008500 C 07/29/16 8.5 3.65 4.05
F 160729C00009000 C 07/29/16 9.0 3.15 3.55
F 160729C00009500 C 07/29/16 9.5 2.66 3.05
F 160729C00010000 C 07/29/16 10.0 2.19 2.50
F 160729C00010500 C 07/29/16 10.5 1.70 2.07
F 160729C00011000 C 07/29/16 11.0 1.27 1.59
F 160729C00011500 C 07/29/16 11.5 0.84 1.16
F 160729C00012000 C 07/29/16 12.0 0.61 0.67
F 160729C00012500 C 07/29/16 12.5 0.33 0.36
F 160729C00013000 C 07/29/16 13.0 0.14 0.15
F 160729C00013500 C 07/29/16 13.5 0.06 0.08
F 160729C00014000 C 07/29/16 14.0 0.01 0.07
F 160729C00014500 C 07/29/16 14.5 0.00 0.05
F 160729C00015000 C 07/29/16 15.0 0.00 0.01
F 160729C00015500 C 07/29/16 15.5 0.00 0.04
F 160729C00016000 C 07/29/16 16.0 0.00 0.04
F 160729C00016500 C 07/29/16 16.5 0.00 0.04
F 160729C00017000 C 07/29/16 17.0 0.00 0.04
F 160729C00017500 C 07/29/16 17.5 0.00 0.04
F 160729C00018000 C 07/29/16 18.0 0.00 0.04
F 160729C00018500 C 07/29/16 18.5 0.00 0.04
F 160729C00019000 C 07/29/16 19.0 0.00 0.04
F 160729C00019500 C 07/29/16 19.5 0.00 0.04
F 160729C00020000 C 07/29/16 20.0 0.00 0.04
F 160729C00020500 C 07/29/16 20.5 0.00 0.04
F 160729C00021000 C 07/29/16 21.0 0.00 0.04
F 160729C00021500 C 07/29/16 21.5 0.00 0.04
F 160729C00022000 C 07/29/16 22.0 0.00 0.04
F 160729C00022500 C 07/29/16 22.5 0.00 0.03
F 160729C00023000 C 07/29/16 23.0 0.00 0.03
F 160729C00023500 C 07/29/16 23.5 0.00 0.03
F 160729C00024000 C 07/29/16 24.0 0.00 0.03
F 160729C00024500 C 07/29/16 24.5 0.00 0.03
F 160729P00004000 P 07/29/16 4.0 0.00 0.03
F 160729P00005000 P 07/29/16 5.0 0.00 0.04
F 160729P00006000 P 07/29/16 6.0 0.00 0.04
F 160729P00007000 P 07/29/16 7.0 0.00 0.04
F 160729P00008000 P 07/29/16 8.0 0.00 0.05
F 160729P00008500 P 07/29/16 8.5 0.00 0.05
F 160729P00009000 P 07/29/16 9.0 0.00 0.06
F 160729P00009500 P 07/29/16 9.5 0.01 0.07
F 160729P00010000 P 07/29/16 10.0 0.02 0.10
F 160729P00010500 P 07/29/16 10.5 0.05 0.12
F 160729P00011000 P 07/29/16 11.0 0.09 0.13
F 160729P00011500 P 07/29/16 11.5 0.16 0.19
F 160729P00012000 P 07/29/16 12.0 0.30 0.33
F 160729P00012500 P 07/29/16 12.5 0.53 0.57
F 160729P00013000 P 07/29/16 13.0 0.86 1.06
F 160729P00013500 P 07/29/16 13.5 1.18 1.51
F 160729P00014000 P 07/29/16 14.0 1.64 2.01
F 160729P00014500 P 07/29/16 14.5 2.16 2.52
F 160729P00015000 P 07/29/16 15.0 2.65 3.00
F 160729P00015500 P 07/29/16 15.5 2.90 3.60
F 160729P00016000 P 07/29/16 16.0 2.96 4.10
F 160729P00016500 P 07/29/16 16.5 3.45 4.60
F 160729P00017000 P 07/29/16 17.0 3.95 5.10
F 160729P00017500 P 07/29/16 17.5 4.45 5.60
F 160729P00018000 P 07/29/16 18.0 4.10 7.40
F 160729P00018500 P 07/29/16 18.5 4.60 7.90
F 160729P00019000 P 07/29/16 19.0 5.10 8.40
F 160729P00019500 P 07/29/16 19.5 5.60 8.90
F 160729P00020000 P 07/29/16 20.0 7.05 8.05
F 160729P00020500 P 07/29/16 20.5 6.60 9.90
F 160729P00021000 P 07/29/16 21.0 8.25 10.40
F 160729P00021500 P 07/29/16 21.5 8.00 10.35
F 160729P00022000 P 07/29/16 22.0 9.00 9.95
F 160729P00022500 P 07/29/16 22.5 8.75 11.90
F 160729P00023000 P 07/29/16 23.0 9.20 11.05
F 160729P00023500 P 07/29/16 23.5 9.60 12.90
F 160729P00024000 P 07/29/16 24.0 10.10 13.40
F 160729P00024500 P 07/29/16 24.5 11.45 13.25
F 160805C00004000 C 08/05/16 4.0 7.90 8.90
F 160805C00005000 C 08/05/16 5.0 5.75 9.05
F 160805C00006000 C 08/05/16 6.0 4.75 7.90
F 160805C00006500 C 08/05/16 6.5 5.45 6.45
F 160805C00007000 C 08/05/16 7.0 4.95 5.60
F 160805C00007500 C 08/05/16 7.5 4.60 5.05
F 160805C00008000 C 08/05/16 8.0 4.15 4.55
F 160805C00008500 C 08/05/16 8.5 3.60 4.05
F 160805C00009000 C 08/05/16 9.0 3.15 3.55
F 160805C00009500 C 08/05/16 9.5 2.65 3.05
F 160805C00010000 C 08/05/16 10.0 2.16 2.56
F 160805C00010500 C 08/05/16 10.5 1.69 2.07
F 160805C00011000 C 08/05/16 11.0 1.28 1.60
F 160805C00011500 C 08/05/16 11.5 0.87 1.17
F 160805C00012000 C 08/05/16 12.0 0.62 0.68
F 160805C00012500 C 08/05/16 12.5 0.35 0.38
F 160805C00013000 C 08/05/16 13.0 0.17 0.19
F 160805C00013500 C 08/05/16 13.5 0.06 0.11
F 160805C00014000 C 08/05/16 14.0 0.01 0.08
F 160805C00014500 C 08/05/16 14.5 0.00 0.05
F 160805C00015000 C 08/05/16 15.0 0.00 0.04
F 160805C00015500 C 08/05/16 15.5 0.00 0.04
F 160805C00016000 C 08/05/16 16.0 0.00 0.04
F 160805C00016500 C 08/05/16 16.5 0.00 0.04
F 160805C00017000 C 08/05/16 17.0 0.00 0.04
F 160805C00017500 C 08/05/16 17.5 0.00 0.04
F 160805C00018000 C 08/05/16 18.0 0.00 0.04
F 160805C00018500 C 08/05/16 18.5 0.00 0.04
F 160805C00019000 C 08/05/16 19.0 0.00 0.04
F 160805C00019500 C 08/05/16 19.5 0.00 0.04
F 160805C00020000 C 08/05/16 20.0 0.00 0.04
F 160805C00020500 C 08/05/16 20.5 0.00 0.04
F 160805C00021000 C 08/05/16 21.0 0.00 0.04
F 160805C00021500 C 08/05/16 21.5 0.00 0.04
F 160805C00022000 C 08/05/16 22.0 0.00 0.04
F 160805C00022500 C 08/05/16 22.5 0.00 0.04
F 160805C00023000 C 08/05/16 23.0 0.00 0.04
F 160805C00023500 C 08/05/16 23.5 0.00 0.04
F 160805C00024000 C 08/05/16 24.0 0.00 0.03
F 160805C00024500 C 08/05/16 24.5 0.00 0.03
F 160805P00004000 P 08/05/16 4.0 0.00 0.03
F 160805P00005000 P 08/05/16 5.0 0.00 0.04
F 160805P00006000 P 08/05/16 6.0 0.00 0.04
F 160805P00006500 P 08/05/16 6.5 0.00 0.04
F 160805P00007000 P 08/05/16 7.0 0.00 0.04
F 160805P00007500 P 08/05/16 7.5 0.00 0.05
F 160805P00008000 P 08/05/16 8.0 0.00 0.05
F 160805P00008500 P 08/05/16 8.5 0.00 0.05
F 160805P00009000 P 08/05/16 9.0 0.00 0.06
F 160805P00009500 P 08/05/16 9.5 0.01 0.07
F 160805P00010000 P 08/05/16 10.0 0.03 0.09
F 160805P00010500 P 08/05/16 10.5 0.06 0.10
F 160805P00011000 P 08/05/16 11.0 0.11 0.18
F 160805P00011500 P 08/05/16 11.5 0.19 0.23
F 160805P00012000 P 08/05/16 12.0 0.34 0.37
F 160805P00012500 P 08/05/16 12.5 0.56 0.64
F 160805P00013000 P 08/05/16 13.0 0.89 0.97
F 160805P00013500 P 08/05/16 13.5 1.30 1.50
F 160805P00014000 P 08/05/16 14.0 1.66 2.01
F 160805P00014500 P 08/05/16 14.5 2.04 2.50
F 160805P00015000 P 08/05/16 15.0 2.61 2.98
F 160805P00015500 P 08/05/16 15.5 2.90 3.55
F 160805P00016000 P 08/05/16 16.0 2.13 5.15
F 160805P00016500 P 08/05/16 16.5 2.63 5.90
F 160805P00017000 P 08/05/16 17.0 3.10 6.40
F 160805P00017500 P 08/05/16 17.5 3.60 6.90
F 160805P00018000 P 08/05/16 18.0 4.10 7.15
F 160805P00018500 P 08/05/16 18.5 4.75 7.65
F 160805P00019000 P 08/05/16 19.0 5.10 8.40
F 160805P00019500 P 08/05/16 19.5 6.65 7.50
F 160805P00020000 P 08/05/16 20.0 6.10 9.40
F 160805P00020500 P 08/05/16 20.5 6.60 9.90
F 160805P00021000 P 08/05/16 21.0 7.10 10.40
F 160805P00021500 P 08/05/16 21.5 7.60 10.90
F 160805P00022000 P 08/05/16 22.0 8.10 11.40
F 160805P00022500 P 08/05/16 22.5 8.60 11.90
F 160805P00023000 P 08/05/16 23.0 9.10 12.40
F 160805P00023500 P 08/05/16 23.5 9.60 12.90
F 160805P00024000 P 08/05/16 24.0 10.10 13.40
F 160805P00024500 P 08/05/16 24.5 11.45 13.05
F 160819C00004000 C 08/19/16 4.0 8.20 8.50
F 160819C00005000 C 08/19/16 5.0 7.20 7.60
F 160819C00006000 C 08/19/16 6.0 6.20 6.50
F 160819C00007000 C 08/19/16 7.0 5.20 5.50
F 160819C00008000 C 08/19/16 8.0 4.20 4.50
F 160819C00009000 C 08/19/16 9.0 3.20 3.50
F 160819C00010000 C 08/19/16 10.0 2.33 2.45
F 160819C00011000 C 08/19/16 11.0 1.40 1.52
F 160819C00012000 C 08/19/16 12.0 0.69 0.71
F 160819C00013000 C 08/19/16 13.0 0.22 0.23
F 160819C00014000 C 08/19/16 14.0 0.05 0.07
F 160819C00015000 C 08/19/16 15.0 0.01 0.02
F 160819C00016000 C 08/19/16 16.0 0.00 0.01
F 160819C00017000 C 08/19/16 17.0 0.00 0.01
F 160819C00018000 C 08/19/16 18.0 0.00 0.01
F 160819C00019000 C 08/19/16 19.0 0.00 0.01
F 160819C00020000 C 08/19/16 20.0 0.00 0.01
F 160819C00021000 C 08/19/16 21.0 0.00 0.01
F 160819C00022000 C 08/19/16 22.0 0.00 0.01
F 160819P00004000 P 08/19/16 4.0 0.00 0.01
F 160819P00005000 P 08/19/16 5.0 0.00 0.01
F 160819P00006000 P 08/19/16 6.0 0.00 0.02
F 160819P00007000 P 08/19/16 7.0 0.00 0.02
F 160819P00008000 P 08/19/16 8.0 0.00 0.02
F 160819P00009000 P 08/19/16 9.0 0.02 0.04
F 160819P00010000 P 08/19/16 10.0 0.06 0.08
F 160819P00011000 P 08/19/16 11.0 0.15 0.17
F 160819P00012000 P 08/19/16 12.0 0.40 0.42
F 160819P00013000 P 08/19/16 13.0 0.95 0.98
F 160819P00014000 P 08/19/16 14.0 1.76 1.98
F 160819P00015000 P 08/19/16 15.0 2.73 2.87
F 160819P00016000 P 08/19/16 16.0 3.55 3.95
F 160819P00017000 P 08/19/16 17.0 4.55 4.95
F 160819P00018000 P 08/19/16 18.0 5.55 5.95
F 160819P00019000 P 08/19/16 19.0 6.55 6.95
F 160819P00020000 P 08/19/16 20.0 7.65 7.95
F 160819P00021000 P 08/19/16 21.0 8.65 8.95
F 160819P00022000 P 08/19/16 22.0 9.50 10.00
F 160916C00002750 C 09/16/16 2.8 9.30 9.75
F 160916C00003750 C 09/16/16 3.8 8.40 8.75
F 160916C00004750 C 09/16/16 4.8 7.40 8.10
F 160916C00005750 C 09/16/16 5.8 6.50 6.75
F 160916C00006750 C 09/16/16 6.8 5.45 5.75
F 160916C00007750 C 09/16/16 7.8 4.45 4.75
F 160916C00008750 C 09/16/16 8.8 3.45 3.75
F 160916C00009750 C 09/16/16 9.8 2.50 2.72
F 160916C00010750 C 09/16/16 10.8 1.65 1.80
F 160916C00011750 C 09/16/16 11.8 0.94 0.98
F 160916C00012750 C 09/16/16 12.8 0.39 0.40
F 160916C00013750 C 09/16/16 13.8 0.12 0.14
F 160916C00014750 C 09/16/16 14.8 0.04 0.05
F 160916C00015750 C 09/16/16 15.8 0.01 0.02
F 160916C00016750 C 09/16/16 16.8 0.00 0.02
F 160916C00017750 C 09/16/16 17.8 0.00 0.01
F 160916C00018750 C 09/16/16 18.8 0.00 0.01
F 160916C00019750 C 09/16/16 19.8 0.00 0.01
F 160916C00020750 C 09/16/16 20.8 0.00 0.01
F 160916P00002750 P 09/16/16 2.8 0.00 0.01
F 160916P00003750 P 09/16/16 3.8 0.00 0.01
F 160916P00004750 P 09/16/16 4.8 0.00 0.01
F 160916P00005750 P 09/16/16 5.8 0.00 0.02
F 160916P00006750 P 09/16/16 6.8 0.00 0.02
F 160916P00007750 P 09/16/16 7.8 0.01 0.03
F 160916P00008750 P 09/16/16 8.8 0.04 0.06
F 160916P00009750 P 09/16/16 9.8 0.08 0.10
F 160916P00010750 P 09/16/16 10.8 0.18 0.20
F 160916P00011750 P 09/16/16 11.8 0.43 0.44
F 160916P00012750 P 09/16/16 12.8 0.87 0.89
F 160916P00013750 P 09/16/16 13.8 1.59 1.79
F 160916P00014750 P 09/16/16 14.8 2.47 2.72
F 160916P00015750 P 09/16/16 15.8 3.45 3.70
F 160916P00016750 P 09/16/16 16.8 4.35 4.70
F 160916P00017750 P 09/16/16 17.8 5.30 5.70
F 160916P00018750 P 09/16/16 18.8 6.35 6.75
F 160916P00019750 P 09/16/16 19.8 7.30 8.10
F 160916P00020750 P 09/16/16 20.8 8.35 8.80
F 161021C00005000 C 10/21/16 5.0 7.15 7.50
F 161021C00006000 C 10/21/16 6.0 6.15 6.55
F 161021C00007000 C 10/21/16 7.0 5.15 5.50
F 161021C00008000 C 10/21/16 8.0 4.20 4.55
F 161021C00009000 C 10/21/16 9.0 3.20 3.55
F 161021C00010000 C 10/21/16 10.0 2.30 2.58
F 161021C00011000 C 10/21/16 11.0 1.46 1.73
F 161021C00012000 C 10/21/16 12.0 0.89 0.92
F 161021C00013000 C 10/21/16 13.0 0.41 0.43
F 161021C00014000 C 10/21/16 14.0 0.15 0.16
F 161021C00015000 C 10/21/16 15.0 0.05 0.07
F 161021C00016000 C 10/21/16 16.0 0.01 0.03
F 161021C00017000 C 10/21/16 17.0 0.00 0.02
F 161021C00018000 C 10/21/16 18.0 0.00 0.02
F 161021C00019000 C 10/21/16 19.0 0.00 0.01
F 161021C00020000 C 10/21/16 20.0 0.00 0.01
F 161021C00021000 C 10/21/16 21.0 0.00 0.01
F 161021P00005000 P 10/21/16 5.0 0.00 0.02
F 161021P00006000 P 10/21/16 6.0 0.01 0.02
F 161021P00007000 P 10/21/16 7.0 0.02 0.03
F 161021P00008000 P 10/21/16 8.0 0.04 0.05
F 161021P00009000 P 10/21/16 9.0 0.08 0.09
F 161021P00010000 P 10/21/16 10.0 0.15 0.17
F 161021P00011000 P 10/21/16 11.0 0.31 0.33
F 161021P00012000 P 10/21/16 12.0 0.61 0.63
F 161021P00013000 P 10/21/16 13.0 1.12 1.16
F 161021P00014000 P 10/21/16 14.0 1.83 2.07
F 161021P00015000 P 10/21/16 15.0 2.75 2.89
F 161021P00016000 P 10/21/16 16.0 3.65 4.00
F 161021P00017000 P 10/21/16 17.0 4.60 5.00
F 161021P00018000 P 10/21/16 18.0 5.55 5.95
F 161021P00019000 P 10/21/16 19.0 6.55 6.95
F 161021P00020000 P 10/21/16 20.0 7.65 8.05
F 161021P00021000 P 10/21/16 21.0 8.65 9.05
F 161216C00004000 C 12/16/16 4.0 8.10 8.50
F 161216C00005000 C 12/16/16 5.0 7.15 7.60
F 161216C00006000 C 12/16/16 6.0 6.15 6.55
F 161216C00007000 C 12/16/16 7.0 5.15 5.60
F 161216C00008000 C 12/16/16 8.0 4.20 4.55
F 161216C00009000 C 12/16/16 9.0 3.10 3.65
F 161216C00010000 C 12/16/16 10.0 2.31 2.71
F 161216C00011000 C 12/16/16 11.0 1.54 1.74
F 161216C00012000 C 12/16/16 12.0 1.01 1.04
F 161216C00013000 C 12/16/16 13.0 0.53 0.56
F 161216C00014000 C 12/16/16 14.0 0.24 0.28
F 161216C00015000 C 12/16/16 15.0 0.10 0.13
F 161216C00016000 C 12/16/16 16.0 0.04 0.06
F 161216C00017000 C 12/16/16 17.0 0.02 0.03
F 161216C00018000 C 12/16/16 18.0 0.01 0.03
F 161216C00019000 C 12/16/16 19.0 0.00 0.02
F 161216C00020000 C 12/16/16 20.0 0.00 0.02
F 161216C00021000 C 12/16/16 21.0 0.00 0.02
F 161216C00022000 C 12/16/16 22.0 0.00 0.02
F 161216P00004000 P 12/16/16 4.0 0.00 0.02
F 161216P00005000 P 12/16/16 5.0 0.01 0.03
F 161216P00006000 P 12/16/16 6.0 0.03 0.04
F 161216P00007000 P 12/16/16 7.0 0.05 0.07
F 161216P00008000 P 12/16/16 8.0 0.08 0.10
F 161216P00009000 P 12/16/16 9.0 0.14 0.17
F 161216P00010000 P 12/16/16 10.0 0.26 0.28
F 161216P00011000 P 12/16/16 11.0 0.47 0.50
F 161216P00012000 P 12/16/16 12.0 0.82 0.86
F 161216P00013000 P 12/16/16 13.0 1.36 1.40
F 161216P00014000 P 12/16/16 14.0 2.07 2.12
F 161216P00015000 P 12/16/16 15.0 2.86 3.20
F 161216P00016000 P 12/16/16 16.0 3.55 4.15
F 161216P00017000 P 12/16/16 17.0 4.65 5.20
F 161216P00018000 P 12/16/16 18.0 5.60 6.10
F 161216P00019000 P 12/16/16 19.0 6.65 7.20
F 161216P00020000 P 12/16/16 20.0 7.65 8.10
F 161216P00021000 P 12/16/16 21.0 8.65 9.15
F 161216P00022000 P 12/16/16 22.0 9.65 10.25
F 170120C00001750 C 01/20/17 1.8 10.15 10.75
F 170120C00002750 C 01/20/17 2.8 9.30 9.85
F 170120C00003750 C 01/20/17 3.8 8.35 8.75
F 170120C00004750 C 01/20/17 4.8 7.30 7.75
F 170120C00006000 C 01/20/17 6.0 6.05 6.60
F 170120C00007750 C 01/20/17 7.8 4.45 4.80
F 170120C00009750 C 01/20/17 9.8 2.59 2.79
F 170120C00011000 C 01/20/17 11.0 1.72 1.79
F 170120C00012000 C 01/20/17 12.0 1.08 1.13
F 170120C00012750 C 01/20/17 12.8 0.71 0.75
F 170120C00014750 C 01/20/17 14.8 0.19 0.21
F 170120C00016750 C 01/20/17 16.8 0.04 0.06
F 170120C00017000 C 01/20/17 17.0 0.03 0.05
F 170120C00018000 C 01/20/17 18.0 0.01 0.03
F 170120C00019750 C 01/20/17 19.8 0.01 0.02
F 170120C00021750 C 01/20/17 21.8 0.00 0.02
F 170120C00024750 C 01/20/17 24.8 0.00 0.02
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 0.02
F 170120P00003750 P 01/20/17 3.8 0.00 0.02
F 170120P00004750 P 01/20/17 4.8 0.02 0.03
F 170120P00006000 P 01/20/17 6.0 0.04 0.06
F 170120P00007750 P 01/20/17 7.8 0.10 0.12
F 170120P00009750 P 01/20/17 9.8 0.28 0.31
F 170120P00011000 P 01/20/17 11.0 0.55 0.58
F 170120P00012000 P 01/20/17 12.0 0.91 0.95
F 170120P00012750 P 01/20/17 12.8 1.29 1.33
F 170120P00014750 P 01/20/17 14.8 2.76 2.85
F 170120P00016750 P 01/20/17 16.8 4.40 4.85
F 170120P00017000 P 01/20/17 17.0 4.65 5.20
F 170120P00018000 P 01/20/17 18.0 5.65 6.15
F 170120P00019750 P 01/20/17 19.8 7.40 7.95
F 170120P00021750 P 01/20/17 21.8 9.40 9.95
F 170120P00024750 P 01/20/17 24.8 12.40 12.95
F 170120P00029750 P 01/20/17 29.8 17.40 17.95
F 170317C00005000 C 03/17/17 5.0 7.05 7.60
F 170317C00006000 C 03/17/17 6.0 6.05 6.60
F 170317C00007000 C 03/17/17 7.0 5.10 5.60
F 170317C00008000 C 03/17/17 8.0 4.15 4.65
F 170317C00009000 C 03/17/17 9.0 3.25 3.70
F 170317C00010000 C 03/17/17 10.0 2.41 2.74
F 170317C00011000 C 03/17/17 11.0 1.72 1.87
F 170317C00012000 C 03/17/17 12.0 1.17 1.22
F 170317C00013000 C 03/17/17 13.0 0.70 0.75
F 170317C00014000 C 03/17/17 14.0 0.39 0.43
F 170317C00015000 C 03/17/17 15.0 0.22 0.24
F 170317C00016000 C 03/17/17 16.0 0.10 0.14
F 170317C00017000 C 03/17/17 17.0 0.05 0.08
F 170317C00018000 C 03/17/17 18.0 0.02 0.06
F 170317C00019000 C 03/17/17 19.0 0.01 0.05
F 170317C00020000 C 03/17/17 20.0 0.00 0.04
F 170317P00005000 P 03/17/17 5.0 0.03 0.06
F 170317P00006000 P 03/17/17 6.0 0.05 0.09
F 170317P00007000 P 03/17/17 7.0 0.10 0.13
F 170317P00008000 P 03/17/17 8.0 0.16 0.19
F 170317P00009000 P 03/17/17 9.0 0.27 0.30
F 170317P00010000 P 03/17/17 10.0 0.44 0.50
F 170317P00011000 P 03/17/17 11.0 0.71 0.75
F 170317P00012000 P 03/17/17 12.0 1.11 1.15
F 170317P00013000 P 03/17/17 13.0 1.65 1.70
F 170317P00014000 P 03/17/17 14.0 2.36 2.42
F 170317P00015000 P 03/17/17 15.0 3.00 3.40
F 170317P00016000 P 03/17/17 16.0 3.90 4.40
F 170317P00017000 P 03/17/17 17.0 4.80 5.35
F 170317P00018000 P 03/17/17 18.0 5.60 6.45
F 170317P00019000 P 03/17/17 19.0 6.60 7.45
F 170317P00020000 P 03/17/17 20.0 7.75 8.25
F 180119C00002750 C 01/19/18 2.8 9.05 9.85
F 180119C00004750 C 01/19/18 4.8 7.20 7.85
F 180119C00007750 C 01/19/18 7.8 4.35 5.05
F 180119C00009750 C 01/19/18 9.8 2.88 3.00
F 180119C00011750 C 01/19/18 11.8 1.64 1.71
F 180119C00012000 C 01/19/18 12.0 1.52 1.57
F 180119C00014750 C 01/19/18 14.8 0.55 0.59
F 180119C00016750 C 01/19/18 16.8 0.24 0.28
F 180119C00017000 C 01/19/18 17.0 0.20 0.26
F 180119C00019750 C 01/19/18 19.8 0.06 0.10
F 180119C00021750 C 01/19/18 21.8 0.04 0.06
F 180119C00022000 C 01/19/18 22.0 0.02 0.06
F 180119C00024750 C 01/19/18 24.8 0.00 0.04
F 180119P00002750 P 01/19/18 2.8 0.03 0.05
F 180119P00004750 P 01/19/18 4.8 0.11 0.14
F 180119P00007750 P 01/19/18 7.8 0.41 0.45
F 180119P00009750 P 01/19/18 9.8 0.86 0.91
F 180119P00011750 P 01/19/18 11.8 1.65 1.71
F 180119P00012000 P 01/19/18 12.0 1.78 1.84
F 180119P00014750 P 01/19/18 14.8 3.55 3.70
F 180119P00016750 P 01/19/18 16.8 5.20 5.45
F 180119P00017000 P 01/19/18 17.0 5.45 5.70
F 180119P00019750 P 01/19/18 19.8 7.75 8.40
F 180119P00021750 P 01/19/18 21.8 9.75 10.35
F 180119P00022000 P 01/19/18 22.0 9.95 10.60
F 180119P00024750 P 01/19/18 24.8 12.10 13.30

OPRA data is delayed 15 minutes.