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 (2016-08-19)Premium Content

Ford Motor Company (F)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 160930C00005000 C 09/30/16 5.0 6.70 7.45
F 160930C00005500 C 09/30/16 5.5 6.15 7.15
F 160930C00006000 C 09/30/16 6.0 5.65 6.65
F 160930C00006500 C 09/30/16 6.5 5.15 6.15
F 160930C00007000 C 09/30/16 7.0 4.75 5.55
F 160930C00007500 C 09/30/16 7.5 4.25 5.05
F 160930C00008000 C 09/30/16 8.0 3.75 4.55
F 160930C00008500 C 09/30/16 8.5 3.25 4.05
F 160930C00009000 C 09/30/16 9.0 3.00 3.55
F 160930C00009500 C 09/30/16 9.5 2.44 3.45
F 160930C00010000 C 09/30/16 10.0 2.16 2.21
F 160930C00010500 C 09/30/16 10.5 1.67 1.70
F 160930C00011000 C 09/30/16 11.0 1.17 1.20
F 160930C00011500 C 09/30/16 11.5 0.67 0.70
F 160930C00012000 C 09/30/16 12.0 0.22 0.25
F 160930C00012500 C 09/30/16 12.5 0.01 0.03
F 160930C00013000 C 09/30/16 13.0 0.00 0.01
F 160930C00013500 C 09/30/16 13.5 0.00 0.05
F 160930C00014000 C 09/30/16 14.0 0.00 0.04
F 160930C00014500 C 09/30/16 14.5 0.00 0.04
F 160930C00015000 C 09/30/16 15.0 0.00 0.04
F 160930C00015500 C 09/30/16 15.5 0.00 0.04
F 160930C00016000 C 09/30/16 16.0 0.00 0.04
F 160930C00016500 C 09/30/16 16.5 0.00 0.04
F 160930C00017000 C 09/30/16 17.0 0.00 0.04
F 160930C00017500 C 09/30/16 17.5 0.00 0.04
F 160930C00018000 C 09/30/16 18.0 0.00 0.04
F 160930C00018500 C 09/30/16 18.5 0.00 0.04
F 160930C00019000 C 09/30/16 19.0 0.00 0.04
F 160930C00019500 C 09/30/16 19.5 0.00 0.04
F 160930C00020000 C 09/30/16 20.0 0.00 0.04
F 160930C00020500 C 09/30/16 20.5 0.00 0.04
F 160930C00021000 C 09/30/16 21.0 0.00 0.12
F 160930C00021500 C 09/30/16 21.5 0.00 0.12
F 160930C00022000 C 09/30/16 22.0 0.00 0.12
F 160930C00022500 C 09/30/16 22.5 0.00 0.12
F 160930C00023000 C 09/30/16 23.0 0.00 0.12
F 160930C00023500 C 09/30/16 23.5 0.00 0.04
F 160930P00005000 P 09/30/16 5.0 0.00 0.04
F 160930P00005500 P 09/30/16 5.5 0.00 0.04
F 160930P00006000 P 09/30/16 6.0 0.00 0.04
F 160930P00006500 P 09/30/16 6.5 0.00 0.04
F 160930P00007000 P 09/30/16 7.0 0.00 0.04
F 160930P00007500 P 09/30/16 7.5 0.00 0.04
F 160930P00008000 P 09/30/16 8.0 0.00 0.04
F 160930P00008500 P 09/30/16 8.5 0.00 0.04
F 160930P00009000 P 09/30/16 9.0 0.00 0.04
F 160930P00009500 P 09/30/16 9.5 0.00 0.05
F 160930P00010000 P 09/30/16 10.0 0.00 0.05
F 160930P00010500 P 09/30/16 10.5 0.00 0.01
F 160930P00011000 P 09/30/16 11.0 0.00 0.01
F 160930P00011500 P 09/30/16 11.5 0.00 0.02
F 160930P00012000 P 09/30/16 12.0 0.05 0.08
F 160930P00012500 P 09/30/16 12.5 0.33 0.35
F 160930P00013000 P 09/30/16 13.0 0.80 0.84
F 160930P00013500 P 09/30/16 13.5 1.30 1.34
F 160930P00014000 P 09/30/16 14.0 1.80 1.84
F 160930P00014500 P 09/30/16 14.5 2.30 2.34
F 160930P00015000 P 09/30/16 15.0 2.79 3.20
F 160930P00015500 P 09/30/16 15.5 3.00 3.75
F 160930P00016000 P 09/30/16 16.0 3.45 4.25
F 160930P00016500 P 09/30/16 16.5 3.95 4.75
F 160930P00017000 P 09/30/16 17.0 4.45 5.25
F 160930P00017500 P 09/30/16 17.5 4.95 5.75
F 160930P00018000 P 09/30/16 18.0 5.35 6.35
F 160930P00018500 P 09/30/16 18.5 5.85 6.85
F 160930P00019000 P 09/30/16 19.0 6.35 7.35
F 160930P00019500 P 09/30/16 19.5 6.85 7.85
F 160930P00020000 P 09/30/16 20.0 7.50 10.20
F 160930P00020500 P 09/30/16 20.5 6.65 10.80
F 160930P00021000 P 09/30/16 21.0 7.15 11.20
F 160930P00021500 P 09/30/16 21.5 7.65 11.80
F 160930P00022000 P 09/30/16 22.0 8.15 12.20
F 160930P00022500 P 09/30/16 22.5 8.65 12.80
F 160930P00023000 P 09/30/16 23.0 9.15 13.20
F 160930P00023500 P 09/30/16 23.5 10.95 11.70
F 161007C00005000 C 10/07/16 5.0 6.90 7.45
F 161007C00005500 C 10/07/16 5.5 5.65 7.70
F 161007C00006000 C 10/07/16 6.0 4.50 8.55
F 161007C00006500 C 10/07/16 6.5 4.90 6.75
F 161007C00007000 C 10/07/16 7.0 3.90 6.45
F 161007C00007500 C 10/07/16 7.5 4.25 5.05
F 161007C00008000 C 10/07/16 8.0 3.75 4.55
F 161007C00008500 C 10/07/16 8.5 3.25 4.05
F 161007C00009000 C 10/07/16 9.0 3.00 3.55
F 161007C00009500 C 10/07/16 9.5 2.67 2.71
F 161007C00010000 C 10/07/16 10.0 2.17 2.21
F 161007C00010500 C 10/07/16 10.5 1.67 1.71
F 161007C00011000 C 10/07/16 11.0 1.18 1.22
F 161007C00011500 C 10/07/16 11.5 0.70 0.74
F 161007C00012000 C 10/07/16 12.0 0.29 0.31
F 161007C00012500 C 10/07/16 12.5 0.05 0.07
F 161007C00013000 C 10/07/16 13.0 0.00 0.04
F 161007C00013500 C 10/07/16 13.5 0.00 0.02
F 161007C00014000 C 10/07/16 14.0 0.00 0.05
F 161007C00014500 C 10/07/16 14.5 0.00 0.05
F 161007C00015000 C 10/07/16 15.0 0.00 0.04
F 161007C00015500 C 10/07/16 15.5 0.00 0.12
F 161007C00016000 C 10/07/16 16.0 0.00 0.11
F 161007C00016500 C 10/07/16 16.5 0.00 0.12
F 161007C00017000 C 10/07/16 17.0 0.00 0.12
F 161007C00017500 C 10/07/16 17.5 0.00 0.12
F 161007C00018000 C 10/07/16 18.0 0.00 0.12
F 161007C00018500 C 10/07/16 18.5 0.00 0.12
F 161007C00019000 C 10/07/16 19.0 0.00 0.12
F 161007C00019500 C 10/07/16 19.5 0.00 0.12
F 161007C00020000 C 10/07/16 20.0 0.00 0.12
F 161007C00020500 C 10/07/16 20.5 0.00 0.12
F 161007C00021000 C 10/07/16 21.0 0.00 0.12
F 161007C00021500 C 10/07/16 21.5 0.00 0.12
F 161007C00022000 C 10/07/16 22.0 0.00 0.12
F 161007C00022500 C 10/07/16 22.5 0.00 0.12
F 161007C00023000 C 10/07/16 23.0 0.00 0.12
F 161007C00023500 C 10/07/16 23.5 0.00 0.12
F 161007P00005000 P 10/07/16 5.0 0.00 0.12
F 161007P00005500 P 10/07/16 5.5 0.00 0.12
F 161007P00006000 P 10/07/16 6.0 0.00 0.12
F 161007P00006500 P 10/07/16 6.5 0.00 0.12
F 161007P00007000 P 10/07/16 7.0 0.00 0.05
F 161007P00007500 P 10/07/16 7.5 0.00 0.12
F 161007P00008000 P 10/07/16 8.0 0.00 0.04
F 161007P00008500 P 10/07/16 8.5 0.00 0.05
F 161007P00009000 P 10/07/16 9.0 0.00 0.05
F 161007P00009500 P 10/07/16 9.5 0.00 0.05
F 161007P00010000 P 10/07/16 10.0 0.00 0.05
F 161007P00010500 P 10/07/16 10.5 0.00 0.05
F 161007P00011000 P 10/07/16 11.0 0.00 0.06
F 161007P00011500 P 10/07/16 11.5 0.02 0.04
F 161007P00012000 P 10/07/16 12.0 0.11 0.12
F 161007P00012500 P 10/07/16 12.5 0.36 0.40
F 161007P00013000 P 10/07/16 13.0 0.80 0.84
F 161007P00013500 P 10/07/16 13.5 1.30 1.34
F 161007P00014000 P 10/07/16 14.0 1.80 1.84
F 161007P00014500 P 10/07/16 14.5 2.30 2.34
F 161007P00015000 P 10/07/16 15.0 2.80 3.20
F 161007P00015500 P 10/07/16 15.5 3.00 3.75
F 161007P00016000 P 10/07/16 16.0 3.45 4.25
F 161007P00016500 P 10/07/16 16.5 3.95 4.75
F 161007P00017000 P 10/07/16 17.0 4.45 5.25
F 161007P00017500 P 10/07/16 17.5 4.95 5.75
F 161007P00018000 P 10/07/16 18.0 5.35 6.35
F 161007P00018500 P 10/07/16 18.5 5.85 6.85
F 161007P00019000 P 10/07/16 19.0 6.35 7.35
F 161007P00019500 P 10/07/16 19.5 6.85 7.85
F 161007P00020000 P 10/07/16 20.0 5.70 10.20
F 161007P00020500 P 10/07/16 20.5 6.20 10.50
F 161007P00021000 P 10/07/16 21.0 6.70 11.20
F 161007P00021500 P 10/07/16 21.5 7.20 11.70
F 161007P00022000 P 10/07/16 22.0 7.70 12.20
F 161007P00022500 P 10/07/16 22.5 8.20 12.70
F 161007P00023000 P 10/07/16 23.0 8.70 13.05
F 161007P00023500 P 10/07/16 23.5 11.00 11.70
F 161014C00005500 C 10/14/16 5.5 6.40 6.95
F 161014C00006000 C 10/14/16 6.0 5.65 6.90
F 161014C00006500 C 10/14/16 6.5 5.15 6.50
F 161014C00007000 C 10/14/16 7.0 4.75 5.55
F 161014C00007500 C 10/14/16 7.5 4.25 5.05
F 161014C00008000 C 10/14/16 8.0 3.75 4.55
F 161014C00008500 C 10/14/16 8.5 3.25 4.05
F 161014C00009000 C 10/14/16 9.0 3.00 3.50
F 161014C00009500 C 10/14/16 9.5 2.67 2.71
F 161014C00010000 C 10/14/16 10.0 2.17 2.22
F 161014C00010500 C 10/14/16 10.5 1.68 1.72
F 161014C00011000 C 10/14/16 11.0 1.18 1.23
F 161014C00011500 C 10/14/16 11.5 0.72 0.77
F 161014C00012000 C 10/14/16 12.0 0.32 0.36
F 161014C00012500 C 10/14/16 12.5 0.09 0.10
F 161014C00013000 C 10/14/16 13.0 0.01 0.05
F 161014C00013500 C 10/14/16 13.5 0.00 0.02
F 161014C00014000 C 10/14/16 14.0 0.00 0.05
F 161014C00014500 C 10/14/16 14.5 0.00 0.05
F 161014C00015000 C 10/14/16 15.0 0.00 0.05
F 161014C00015500 C 10/14/16 15.5 0.00 0.05
F 161014C00016000 C 10/14/16 16.0 0.00 0.05
F 161014C00016500 C 10/14/16 16.5 0.00 0.04
F 161014C00017000 C 10/14/16 17.0 0.00 0.04
F 161014C00017500 C 10/14/16 17.5 0.00 0.04
F 161014C00018000 C 10/14/16 18.0 0.00 0.12
F 161014C00018500 C 10/14/16 18.5 0.00 0.12
F 161014C00019000 C 10/14/16 19.0 0.00 0.04
F 161014C00019500 C 10/14/16 19.5 0.00 0.12
F 161014C00020000 C 10/14/16 20.0 0.00 0.04
F 161014C00020500 C 10/14/16 20.5 0.00 0.12
F 161014C00021000 C 10/14/16 21.0 0.00 0.12
F 161014C00021500 C 10/14/16 21.5 0.00 0.12
F 161014C00022000 C 10/14/16 22.0 0.00 0.12
F 161014C00022500 C 10/14/16 22.5 0.00 0.04
F 161014C00023000 C 10/14/16 23.0 0.00 0.04
F 161014C00023500 C 10/14/16 23.5 0.00 0.04
F 161014P00005500 P 10/14/16 5.5 0.00 0.04
F 161014P00006000 P 10/14/16 6.0 0.00 0.04
F 161014P00006500 P 10/14/16 6.5 0.00 0.04
F 161014P00007000 P 10/14/16 7.0 0.00 0.04
F 161014P00007500 P 10/14/16 7.5 0.00 0.12
F 161014P00008000 P 10/14/16 8.0 0.00 0.05
F 161014P00008500 P 10/14/16 8.5 0.00 0.05
F 161014P00009000 P 10/14/16 9.0 0.00 0.09
F 161014P00009500 P 10/14/16 9.5 0.00 0.05
F 161014P00010000 P 10/14/16 10.0 0.00 0.05
F 161014P00010500 P 10/14/16 10.5 0.00 0.06
F 161014P00011000 P 10/14/16 11.0 0.00 0.07
F 161014P00011500 P 10/14/16 11.5 0.05 0.07
F 161014P00012000 P 10/14/16 12.0 0.14 0.16
F 161014P00012500 P 10/14/16 12.5 0.38 0.43
F 161014P00013000 P 10/14/16 13.0 0.80 0.85
F 161014P00013500 P 10/14/16 13.5 1.30 1.34
F 161014P00014000 P 10/14/16 14.0 1.80 1.84
F 161014P00014500 P 10/14/16 14.5 2.30 2.34
F 161014P00015000 P 10/14/16 15.0 2.79 3.20
F 161014P00015500 P 10/14/16 15.5 3.00 3.75
F 161014P00016000 P 10/14/16 16.0 3.45 4.25
F 161014P00016500 P 10/14/16 16.5 3.95 4.75
F 161014P00017000 P 10/14/16 17.0 4.45 5.25
F 161014P00017500 P 10/14/16 17.5 4.95 5.75
F 161014P00018000 P 10/14/16 18.0 5.35 6.35
F 161014P00018500 P 10/14/16 18.5 5.85 6.85
F 161014P00019000 P 10/14/16 19.0 6.35 7.35
F 161014P00019500 P 10/14/16 19.5 6.85 7.85
F 161014P00020000 P 10/14/16 20.0 5.70 10.20
F 161014P00020500 P 10/14/16 20.5 6.20 10.45
F 161014P00021000 P 10/14/16 21.0 6.50 10.95
F 161014P00021500 P 10/14/16 21.5 7.00 11.45
F 161014P00022000 P 10/14/16 22.0 7.50 11.95
F 161014P00022500 P 10/14/16 22.5 8.00 12.45
F 161014P00023000 P 10/14/16 23.0 8.50 13.00
F 161014P00023500 P 10/14/16 23.5 11.05 11.65
F 161021C00003000 C 10/21/16 3.0 8.85 9.45
F 161021C00004000 C 10/21/16 4.0 6.25 10.50
F 161021C00005000 C 10/21/16 5.0 6.95 7.45
F 161021C00005500 C 10/21/16 5.5 6.15 7.15
F 161021C00006000 C 10/21/16 6.0 5.90 6.40
F 161021C00006500 C 10/21/16 6.5 5.20 6.15
F 161021C00007000 C 10/21/16 7.0 4.85 5.40
F 161021C00007500 C 10/21/16 7.5 4.25 5.05
F 161021C00008000 C 10/21/16 8.0 3.90 4.45
F 161021C00008500 C 10/21/16 8.5 3.25 4.05
F 161021C00009000 C 10/21/16 9.0 3.15 3.25
F 161021C00009500 C 10/21/16 9.5 2.67 2.72
F 161021C00010000 C 10/21/16 10.0 2.18 2.22
F 161021C00010500 C 10/21/16 10.5 1.68 1.73
F 161021C00011000 C 10/21/16 11.0 1.20 1.24
F 161021C00011500 C 10/21/16 11.5 0.75 0.79
F 161021C00012000 C 10/21/16 12.0 0.37 0.39
F 161021C00012500 C 10/21/16 12.5 0.12 0.13
F 161021C00013000 C 10/21/16 13.0 0.03 0.04
F 161021C00013500 C 10/21/16 13.5 0.00 0.02
F 161021C00014000 C 10/21/16 14.0 0.00 0.02
F 161021C00014500 C 10/21/16 14.5 0.00 0.02
F 161021C00015000 C 10/21/16 15.0 0.00 0.01
F 161021C00015500 C 10/21/16 15.5 0.00 0.01
F 161021C00016000 C 10/21/16 16.0 0.00 0.01
F 161021C00016500 C 10/21/16 16.5 0.00 0.01
F 161021C00017000 C 10/21/16 17.0 0.00 0.01
F 161021C00017500 C 10/21/16 17.5 0.00 0.01
F 161021C00018000 C 10/21/16 18.0 0.00 0.01
F 161021C00018500 C 10/21/16 18.5 0.00 0.01
F 161021C00019000 C 10/21/16 19.0 0.00 0.01
F 161021C00019500 C 10/21/16 19.5 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 161021P00003000 P 10/21/16 3.0 0.00 0.01
F 161021P00004000 P 10/21/16 4.0 0.00 0.01
F 161021P00005000 P 10/21/16 5.0 0.00 0.01
F 161021P00005500 P 10/21/16 5.5 0.00 0.01
F 161021P00006000 P 10/21/16 6.0 0.00 0.01
F 161021P00006500 P 10/21/16 6.5 0.00 0.01
F 161021P00007000 P 10/21/16 7.0 0.00 0.01
F 161021P00007500 P 10/21/16 7.5 0.00 0.01
F 161021P00008000 P 10/21/16 8.0 0.00 0.01
F 161021P00008500 P 10/21/16 8.5 0.00 0.01
F 161021P00009000 P 10/21/16 9.0 0.00 0.01
F 161021P00009500 P 10/21/16 9.5 0.00 0.02
F 161021P00010000 P 10/21/16 10.0 0.00 0.02
F 161021P00010500 P 10/21/16 10.5 0.01 0.03
F 161021P00011000 P 10/21/16 11.0 0.03 0.04
F 161021P00011500 P 10/21/16 11.5 0.07 0.08
F 161021P00012000 P 10/21/16 12.0 0.18 0.19
F 161021P00012500 P 10/21/16 12.5 0.42 0.45
F 161021P00013000 P 10/21/16 13.0 0.82 0.85
F 161021P00013500 P 10/21/16 13.5 1.30 1.34
F 161021P00014000 P 10/21/16 14.0 1.80 1.84
F 161021P00014500 P 10/21/16 14.5 2.29 2.34
F 161021P00015000 P 10/21/16 15.0 2.79 2.84
F 161021P00015500 P 10/21/16 15.5 3.00 3.75
F 161021P00016000 P 10/21/16 16.0 3.75 4.15
F 161021P00016500 P 10/21/16 16.5 3.95 4.65
F 161021P00017000 P 10/21/16 17.0 4.45 5.25
F 161021P00017500 P 10/21/16 17.5 4.95 5.75
F 161021P00018000 P 10/21/16 18.0 5.35 6.30
F 161021P00018500 P 10/21/16 18.5 5.85 6.85
F 161021P00019000 P 10/21/16 19.0 6.35 7.30
F 161021P00019500 P 10/21/16 19.5 6.85 7.85
F 161021P00020000 P 10/21/16 20.0 5.60 9.90
F 161021P00021000 P 10/21/16 21.0 8.45 9.20
F 161028C00007500 C 10/28/16 7.5 4.25 4.90
F 161028C00008000 C 10/28/16 8.0 3.00 5.40
F 161028C00008500 C 10/28/16 8.5 3.30 4.00
F 161028C00009000 C 10/28/16 9.0 3.00 3.55
F 161028C00009500 C 10/28/16 9.5 2.57 3.00
F 161028C00010000 C 10/28/16 10.0 2.16 2.24
F 161028C00010500 C 10/28/16 10.5 1.67 1.74
F 161028C00011000 C 10/28/16 11.0 1.20 1.26
F 161028C00011500 C 10/28/16 11.5 0.77 0.82
F 161028C00012000 C 10/28/16 12.0 0.41 0.45
F 161028C00012500 C 10/28/16 12.5 0.17 0.19
F 161028C00013000 C 10/28/16 13.0 0.07 0.08
F 161028C00013500 C 10/28/16 13.5 0.01 0.07
F 161028C00014000 C 10/28/16 14.0 0.00 0.05
F 161028C00014500 C 10/28/16 14.5 0.00 0.05
F 161028C00015000 C 10/28/16 15.0 0.00 0.05
F 161028C00015500 C 10/28/16 15.5 0.00 0.05
F 161028C00016000 C 10/28/16 16.0 0.00 0.05
F 161028C00016500 C 10/28/16 16.5 0.00 0.05
F 161028C00017000 C 10/28/16 17.0 0.00 0.05
F 161028C00017500 C 10/28/16 17.5 0.00 0.05
F 161028C00018000 C 10/28/16 18.0 0.00 0.05
F 161028C00018500 C 10/28/16 18.5 0.00 0.05
F 161028C00019000 C 10/28/16 19.0 0.00 0.05
F 161028C00019500 C 10/28/16 19.5 0.00 0.05
F 161028C00020000 C 10/28/16 20.0 0.00 0.05
F 161028C00020500 C 10/28/16 20.5 0.00 0.05
F 161028P00007500 P 10/28/16 7.5 0.00 0.05
F 161028P00008000 P 10/28/16 8.0 0.00 0.05
F 161028P00008500 P 10/28/16 8.5 0.00 0.06
F 161028P00009000 P 10/28/16 9.0 0.00 0.06
F 161028P00009500 P 10/28/16 9.5 0.00 0.07
F 161028P00010000 P 10/28/16 10.0 0.01 0.05
F 161028P00010500 P 10/28/16 10.5 0.03 0.10
F 161028P00011000 P 10/28/16 11.0 0.07 0.13
F 161028P00011500 P 10/28/16 11.5 0.17 0.18
F 161028P00012000 P 10/28/16 12.0 0.32 0.34
F 161028P00012500 P 10/28/16 12.5 0.60 0.64
F 161028P00013000 P 10/28/16 13.0 1.00 1.04
F 161028P00013500 P 10/28/16 13.5 1.45 1.51
F 161028P00014000 P 10/28/16 14.0 1.94 2.00
F 161028P00014500 P 10/28/16 14.5 2.43 2.49
F 161028P00015000 P 10/28/16 15.0 2.88 3.20
F 161028P00015500 P 10/28/16 15.5 3.10 3.90
F 161028P00016000 P 10/28/16 16.0 3.60 4.40
F 161028P00016500 P 10/28/16 16.5 4.10 4.90
F 161028P00017000 P 10/28/16 17.0 4.60 5.40
F 161028P00017500 P 10/28/16 17.5 4.55 6.50
F 161028P00018000 P 10/28/16 18.0 5.25 6.50
F 161028P00018500 P 10/28/16 18.5 5.50 7.50
F 161028P00019000 P 10/28/16 19.0 6.25 7.50
F 161028P00019500 P 10/28/16 19.5 5.55 9.90
F 161028P00020000 P 10/28/16 20.0 5.80 10.00
F 161028P00020500 P 10/28/16 20.5 8.20 8.80
F 161104C00005000 C 11/04/16 5.0 7.15 7.25
F 161104C00005500 C 11/04/16 5.5 6.65 6.75
F 161104C00006000 C 11/04/16 6.0 6.15 6.25
F 161104C00006500 C 11/04/16 6.5 5.65 5.75
F 161104C00007000 C 11/04/16 7.0 5.15 5.25
F 161104C00007500 C 11/04/16 7.5 4.65 4.75
F 161104C00008000 C 11/04/16 8.0 4.15 4.25
F 161104C00008500 C 11/04/16 8.5 3.30 4.05
F 161104C00009000 C 11/04/16 9.0 3.15 3.25
F 161104C00009500 C 11/04/16 9.5 2.68 2.72
F 161104C00010000 C 11/04/16 10.0 2.18 2.22
F 161104C00010500 C 11/04/16 10.5 1.68 1.73
F 161104C00011000 C 11/04/16 11.0 1.21 1.27
F 161104C00011500 C 11/04/16 11.5 0.78 0.84
F 161104C00012000 C 11/04/16 12.0 0.43 0.47
F 161104C00012500 C 11/04/16 12.5 0.20 0.22
F 161104C00013000 C 11/04/16 13.0 0.05 0.09
F 161104C00013500 C 11/04/16 13.5 0.00 0.08
F 161104C00014000 C 11/04/16 14.0 0.00 0.06
F 161104C00014500 C 11/04/16 14.5 0.00 0.05
F 161104C00015000 C 11/04/16 15.0 0.00 0.05
F 161104C00015500 C 11/04/16 15.5 0.00 0.05
F 161104C00016000 C 11/04/16 16.0 0.00 0.05
F 161104C00016500 C 11/04/16 16.5 0.00 0.05
F 161104C00017000 C 11/04/16 17.0 0.00 0.05
F 161104C00017500 C 11/04/16 17.5 0.00 0.05
F 161104C00018000 C 11/04/16 18.0 0.00 0.05
F 161104C00018500 C 11/04/16 18.5 0.00 0.05
F 161104C00019000 C 11/04/16 19.0 0.00 0.05
F 161104C00019500 C 11/04/16 19.5 0.00 0.05
F 161104C00020000 C 11/04/16 20.0 0.00 0.05
F 161104C00020500 C 11/04/16 20.5 0.00 0.05
F 161104P00005000 P 11/04/16 5.0 0.00 0.04
F 161104P00005500 P 11/04/16 5.5 0.00 0.05
F 161104P00006000 P 11/04/16 6.0 0.00 0.05
F 161104P00006500 P 11/04/16 6.5 0.00 0.05
F 161104P00007000 P 11/04/16 7.0 0.00 0.05
F 161104P00007500 P 11/04/16 7.5 0.00 0.05
F 161104P00008000 P 11/04/16 8.0 0.00 0.06
F 161104P00008500 P 11/04/16 8.5 0.00 0.06
F 161104P00009000 P 11/04/16 9.0 0.00 0.06
F 161104P00009500 P 11/04/16 9.5 0.00 0.07
F 161104P00010000 P 11/04/16 10.0 0.01 0.09
F 161104P00010500 P 11/04/16 10.5 0.04 0.09
F 161104P00011000 P 11/04/16 11.0 0.07 0.14
F 161104P00011500 P 11/04/16 11.5 0.19 0.20
F 161104P00012000 P 11/04/16 12.0 0.37 0.38
F 161104P00012500 P 11/04/16 12.5 0.62 0.66
F 161104P00013000 P 11/04/16 13.0 1.01 1.09
F 161104P00013500 P 11/04/16 13.5 1.46 1.54
F 161104P00014000 P 11/04/16 14.0 1.94 2.01
F 161104P00014500 P 11/04/16 14.5 2.44 2.50
F 161104P00015000 P 11/04/16 15.0 2.93 3.05
F 161104P00015500 P 11/04/16 15.5 3.40 3.55
F 161104P00016000 P 11/04/16 16.0 3.90 4.40
F 161104P00016500 P 11/04/16 16.5 4.40 4.55
F 161104P00017000 P 11/04/16 17.0 4.90 5.40
F 161104P00017500 P 11/04/16 17.5 5.40 5.55
F 161104P00018000 P 11/04/16 18.0 5.90 6.05
F 161104P00018500 P 11/04/16 18.5 6.40 7.00
F 161104P00019000 P 11/04/16 19.0 6.90 7.00
F 161104P00019500 P 11/04/16 19.5 7.40 7.50
F 161104P00020000 P 11/04/16 20.0 5.80 10.35
F 161104P00020500 P 11/04/16 20.5 8.15 8.80
F 161118C00003000 C 11/18/16 3.0 8.85 9.45
F 161118C00004000 C 11/18/16 4.0 6.90 10.30
F 161118C00005000 C 11/18/16 5.0 6.65 7.65
F 161118C00006000 C 11/18/16 6.0 5.80 6.40
F 161118C00007000 C 11/18/16 7.0 5.10 5.45
F 161118C00008000 C 11/18/16 8.0 4.10 4.40
F 161118C00009000 C 11/18/16 9.0 3.15 3.25
F 161118C00010000 C 11/18/16 10.0 2.19 2.23
F 161118C00011000 C 11/18/16 11.0 1.25 1.29
F 161118C00012000 C 11/18/16 12.0 0.48 0.50
F 161118C00013000 C 11/18/16 13.0 0.11 0.12
F 161118C00014000 C 11/18/16 14.0 0.02 0.03
F 161118C00015000 C 11/18/16 15.0 0.00 0.02
F 161118C00016000 C 11/18/16 16.0 0.00 0.02
F 161118C00017000 C 11/18/16 17.0 0.00 0.01
F 161118C00018000 C 11/18/16 18.0 0.00 0.01
F 161118C00019000 C 11/18/16 19.0 0.00 0.01
F 161118C00020000 C 11/18/16 20.0 0.00 0.01
F 161118C00021000 C 11/18/16 21.0 0.00 0.01
F 161118C00022000 C 11/18/16 22.0 0.00 0.01
F 161118P00003000 P 11/18/16 3.0 0.00 0.01
F 161118P00004000 P 11/18/16 4.0 0.00 0.01
F 161118P00005000 P 11/18/16 5.0 0.00 0.01
F 161118P00006000 P 11/18/16 6.0 0.00 0.01
F 161118P00007000 P 11/18/16 7.0 0.00 0.01
F 161118P00008000 P 11/18/16 8.0 0.00 0.02
F 161118P00009000 P 11/18/16 9.0 0.01 0.03
F 161118P00010000 P 11/18/16 10.0 0.05 0.06
F 161118P00011000 P 11/18/16 11.0 0.14 0.15
F 161118P00012000 P 11/18/16 12.0 0.42 0.44
F 161118P00013000 P 11/18/16 13.0 1.04 1.08
F 161118P00014000 P 11/18/16 14.0 1.96 2.00
F 161118P00015000 P 11/18/16 15.0 2.94 3.05
F 161118P00016000 P 11/18/16 16.0 3.90 4.05
F 161118P00017000 P 11/18/16 17.0 4.70 5.05
F 161118P00018000 P 11/18/16 18.0 5.50 6.05
F 161118P00019000 P 11/18/16 19.0 6.50 7.50
F 161118P00020000 P 11/18/16 20.0 5.80 10.10
F 161118P00021000 P 11/18/16 21.0 6.85 11.05
F 161118P00022000 P 11/18/16 22.0 9.45 10.25
F 161216C00004000 C 12/16/16 4.0 7.90 8.40
F 161216C00005000 C 12/16/16 5.0 6.60 9.10
F 161216C00006000 C 12/16/16 6.0 4.05 8.25
F 161216C00007000 C 12/16/16 7.0 5.10 5.40
F 161216C00008000 C 12/16/16 8.0 4.10 4.25
F 161216C00009000 C 12/16/16 9.0 3.10 3.30
F 161216C00010000 C 12/16/16 10.0 2.19 2.23
F 161216C00011000 C 12/16/16 11.0 1.28 1.35
F 161216C00012000 C 12/16/16 12.0 0.56 0.58
F 161216C00013000 C 12/16/16 13.0 0.17 0.18
F 161216C00014000 C 12/16/16 14.0 0.04 0.05
F 161216C00015000 C 12/16/16 15.0 0.01 0.02
F 161216C00016000 C 12/16/16 16.0 0.00 0.02
F 161216C00017000 C 12/16/16 17.0 0.00 0.02
F 161216C00018000 C 12/16/16 18.0 0.00 0.01
F 161216C00019000 C 12/16/16 19.0 0.00 0.01
F 161216C00020000 C 12/16/16 20.0 0.00 0.01
F 161216C00021000 C 12/16/16 21.0 0.00 0.01
F 161216C00022000 C 12/16/16 22.0 0.00 0.01
F 161216P00004000 P 12/16/16 4.0 0.00 0.01
F 161216P00005000 P 12/16/16 5.0 0.00 0.01
F 161216P00006000 P 12/16/16 6.0 0.00 0.01
F 161216P00007000 P 12/16/16 7.0 0.00 0.02
F 161216P00008000 P 12/16/16 8.0 0.01 0.02
F 161216P00009000 P 12/16/16 9.0 0.03 0.05
F 161216P00010000 P 12/16/16 10.0 0.08 0.09
F 161216P00011000 P 12/16/16 11.0 0.20 0.21
F 161216P00012000 P 12/16/16 12.0 0.50 0.52
F 161216P00013000 P 12/16/16 13.0 1.10 1.14
F 161216P00014000 P 12/16/16 14.0 1.97 2.01
F 161216P00015000 P 12/16/16 15.0 2.92 3.00
F 161216P00016000 P 12/16/16 16.0 3.75 4.05
F 161216P00017000 P 12/16/16 17.0 4.75 5.05
F 161216P00018000 P 12/16/16 18.0 5.70 6.05
F 161216P00019000 P 12/16/16 19.0 5.50 8.80
F 161216P00020000 P 12/16/16 20.0 7.70 8.10
F 161216P00021000 P 12/16/16 21.0 6.60 11.00
F 161216P00022000 P 12/16/16 22.0 9.70 10.20
F 170120C00001750 C 01/20/17 1.8 10.10 10.70
F 170120C00002750 C 01/20/17 2.8 7.30 11.55
F 170120C00003750 C 01/20/17 3.8 6.35 10.55
F 170120C00004750 C 01/20/17 4.8 7.35 7.70
F 170120C00006000 C 01/20/17 6.0 6.10 6.40
F 170120C00007750 C 01/20/17 7.8 4.35 4.55
F 170120C00009750 C 01/20/17 9.8 2.46 2.50
F 170120C00011000 C 01/20/17 11.0 1.35 1.37
F 170120C00012000 C 01/20/17 12.0 0.67 0.69
F 170120C00012750 C 01/20/17 12.8 0.34 0.36
F 170120C00014750 C 01/20/17 14.8 0.04 0.05
F 170120C00016750 C 01/20/17 16.8 0.01 0.02
F 170120C00017000 C 01/20/17 17.0 0.00 0.03
F 170120C00018000 C 01/20/17 18.0 0.00 0.02
F 170120C00019750 C 01/20/17 19.8 0.00 0.01
F 170120C00021750 C 01/20/17 21.8 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 170120P00003750 P 01/20/17 3.8 0.00 0.01
F 170120P00004750 P 01/20/17 4.8 0.00 0.01
F 170120P00006000 P 01/20/17 6.0 0.00 0.02
F 170120P00007750 P 01/20/17 7.8 0.02 0.04
F 170120P00009750 P 01/20/17 9.8 0.11 0.12
F 170120P00011000 P 01/20/17 11.0 0.28 0.29
F 170120P00012000 P 01/20/17 12.0 0.61 0.63
F 170120P00012750 P 01/20/17 12.8 1.02 1.05
F 170120P00014750 P 01/20/17 14.8 2.71 2.76
F 170120P00016750 P 01/20/17 16.8 4.65 4.80
F 170120P00017000 P 01/20/17 17.0 4.65 5.05
F 170120P00018000 P 01/20/17 18.0 5.60 6.50
F 170120P00019750 P 01/20/17 19.8 7.50 7.85
F 170120P00021750 P 01/20/17 21.8 9.45 10.00
F 170120P00024750 P 01/20/17 24.8 12.50 13.05
F 170120P00029750 P 01/20/17 29.8 17.45 18.45
F 170317C00005000 C 03/17/17 5.0 7.10 7.30
F 170317C00006000 C 03/17/17 6.0 5.85 6.50
F 170317C00007000 C 03/17/17 7.0 5.10 5.30
F 170317C00008000 C 03/17/17 8.0 4.10 4.50
F 170317C00009000 C 03/17/17 9.0 3.10 3.30
F 170317C00010000 C 03/17/17 10.0 2.18 2.34
F 170317C00011000 C 03/17/17 11.0 1.41 1.52
F 170317C00012000 C 03/17/17 12.0 0.78 0.82
F 170317C00013000 C 03/17/17 13.0 0.36 0.39
F 170317C00014000 C 03/17/17 14.0 0.14 0.17
F 170317C00015000 C 03/17/17 15.0 0.05 0.08
F 170317C00016000 C 03/17/17 16.0 0.02 0.05
F 170317C00017000 C 03/17/17 17.0 0.01 0.04
F 170317C00018000 C 03/17/17 18.0 0.00 0.03
F 170317C00019000 C 03/17/17 19.0 0.00 0.03
F 170317C00020000 C 03/17/17 20.0 0.00 0.02
F 170317C00021000 C 03/17/17 21.0 0.00 0.02
F 170317C00022000 C 03/17/17 22.0 0.00 0.02
F 170317C00023000 C 03/17/17 23.0 0.00 0.02
F 170317P00005000 P 03/17/17 5.0 0.00 0.03
F 170317P00006000 P 03/17/17 6.0 0.01 0.04
F 170317P00007000 P 03/17/17 7.0 0.03 0.05
F 170317P00008000 P 03/17/17 8.0 0.06 0.09
F 170317P00009000 P 03/17/17 9.0 0.12 0.14
F 170317P00010000 P 03/17/17 10.0 0.23 0.25
F 170317P00011000 P 03/17/17 11.0 0.45 0.47
F 170317P00012000 P 03/17/17 12.0 0.82 0.86
F 170317P00013000 P 03/17/17 13.0 1.41 1.46
F 170317P00014000 P 03/17/17 14.0 2.14 2.34
F 170317P00015000 P 03/17/17 15.0 3.00 3.25
F 170317P00016000 P 03/17/17 16.0 4.00 4.25
F 170317P00017000 P 03/17/17 17.0 4.90 5.20
F 170317P00018000 P 03/17/17 18.0 5.60 6.55
F 170317P00019000 P 03/17/17 19.0 6.65 7.40
F 170317P00020000 P 03/17/17 20.0 7.75 8.40
F 170317P00021000 P 03/17/17 21.0 7.00 11.15
F 170317P00022000 P 03/17/17 22.0 8.00 12.15
F 170317P00023000 P 03/17/17 23.0 10.75 11.35
F 170616C00003000 C 06/16/17 3.0 8.85 9.50
F 170616C00004000 C 06/16/17 4.0 6.10 10.30
F 170616C00005000 C 06/16/17 5.0 7.10 7.30
F 170616C00006000 C 06/16/17 6.0 6.10 6.50
F 170616C00007000 C 06/16/17 7.0 5.10 5.30
F 170616C00008000 C 06/16/17 8.0 4.10 4.30
F 170616C00009000 C 06/16/17 9.0 3.15 3.30
F 170616C00010000 C 06/16/17 10.0 2.30 2.41
F 170616C00011000 C 06/16/17 11.0 1.43 1.62
F 170616C00012000 C 06/16/17 12.0 0.94 0.98
F 170616C00013000 C 06/16/17 13.0 0.51 0.55
F 170616C00014000 C 06/16/17 14.0 0.26 0.28
F 170616C00015000 C 06/16/17 15.0 0.12 0.15
F 170616C00016000 C 06/16/17 16.0 0.06 0.08
F 170616C00017000 C 06/16/17 17.0 0.02 0.05
F 170616C00018000 C 06/16/17 18.0 0.01 0.04
F 170616C00020000 C 06/16/17 20.0 0.00 0.02
F 170616P00003000 P 06/16/17 3.0 0.00 0.02
F 170616P00004000 P 06/16/17 4.0 0.01 0.03
F 170616P00005000 P 06/16/17 5.0 0.02 0.04
F 170616P00006000 P 06/16/17 6.0 0.04 0.06
F 170616P00007000 P 06/16/17 7.0 0.07 0.10
F 170616P00008000 P 06/16/17 8.0 0.13 0.16
F 170616P00009000 P 06/16/17 9.0 0.23 0.25
F 170616P00010000 P 06/16/17 10.0 0.40 0.42
F 170616P00011000 P 06/16/17 11.0 0.67 0.70
F 170616P00012000 P 06/16/17 12.0 1.09 1.12
F 170616P00013000 P 06/16/17 13.0 1.68 1.72
F 170616P00014000 P 06/16/17 14.0 2.32 2.60
F 170616P00015000 P 06/16/17 15.0 3.20 3.45
F 170616P00016000 P 06/16/17 16.0 4.10 4.35
F 170616P00017000 P 06/16/17 17.0 5.05 5.40
F 170616P00018000 P 06/16/17 18.0 6.05 6.35
F 170616P00020000 P 06/16/17 20.0 7.70 8.65
F 180119C00002750 C 01/19/18 2.8 8.40 10.40
F 180119C00004750 C 01/19/18 4.8 7.05 8.15
F 180119C00007750 C 01/19/18 7.8 4.35 4.55
F 180119C00009750 C 01/19/18 9.8 2.64 2.71
F 180119C00011750 C 01/19/18 11.8 1.34 1.40
F 180119C00012000 C 01/19/18 12.0 1.22 1.28
F 180119C00014750 C 01/19/18 14.8 0.35 0.40
F 180119C00016750 C 01/19/18 16.8 0.13 0.17
F 180119C00017000 C 01/19/18 17.0 0.11 0.14
F 180119C00019750 C 01/19/18 19.8 0.04 0.05
F 180119C00021750 C 01/19/18 21.8 0.02 0.04
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 0.08 0.10
F 180119P00007750 P 01/19/18 7.8 0.30 0.33
F 180119P00009750 P 01/19/18 9.8 0.69 0.74
F 180119P00011750 P 01/19/18 11.8 1.46 1.50
F 180119P00012000 P 01/19/18 12.0 1.59 1.66
F 180119P00014750 P 01/19/18 14.8 3.45 3.50
F 180119P00016750 P 01/19/18 16.8 5.00 5.40
F 180119P00017000 P 01/19/18 17.0 5.20 5.80
F 180119P00019750 P 01/19/18 19.8 7.90 8.45
F 180119P00021750 P 01/19/18 21.8 9.40 10.80
F 180119P00022000 P 01/19/18 22.0 9.85 10.85
F 180119P00024750 P 01/19/18 24.8 11.70 13.20

OPRA data is delayed 15 minutes.