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 Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 161209C00004500 C 12/09/16 4.5 7.05 8.15
F 161209C00005000 C 12/09/16 5.0 6.85 8.05
F 161209C00005500 C 12/09/16 5.5 6.35 8.50
F 161209C00006000 C 12/09/16 6.0 4.20 7.05
F 161209C00006500 C 12/09/16 6.5 5.35 6.55
F 161209C00007000 C 12/09/16 7.0 4.05 5.95
F 161209C00007500 C 12/09/16 7.5 3.95 5.45
F 161209C00008000 C 12/09/16 8.0 3.50 4.95
F 161209C00008500 C 12/09/16 8.5 3.45 4.20
F 161209C00009000 C 12/09/16 9.0 3.35 3.60
F 161209C00009500 C 12/09/16 9.5 2.59 3.15
F 161209C00010000 C 12/09/16 10.0 2.21 2.80
F 161209C00010500 C 12/09/16 10.5 1.71 2.05
F 161209C00011000 C 12/09/16 11.0 1.22 1.54
F 161209C00011500 C 12/09/16 11.5 0.83 1.03
F 161209C00012000 C 12/09/16 12.0 0.42 0.52
F 161209C00012500 C 12/09/16 12.5 0.09 0.11
F 161209C00013000 C 12/09/16 13.0 0.01 0.02
F 161209C00013500 C 12/09/16 13.5 0.00 0.01
F 161209C00014000 C 12/09/16 14.0 0.00 0.07
F 161209C00014500 C 12/09/16 14.5 0.00 0.07
F 161209C00015000 C 12/09/16 15.0 0.00 0.07
F 161209C00015500 C 12/09/16 15.5 0.00 0.07
F 161209C00016000 C 12/09/16 16.0 0.00 0.06
F 161209C00016500 C 12/09/16 16.5 0.00 0.12
F 161209C00017000 C 12/09/16 17.0 0.00 0.06
F 161209C00017500 C 12/09/16 17.5 0.00 0.12
F 161209C00018000 C 12/09/16 18.0 0.00 0.06
F 161209C00018500 C 12/09/16 18.5 0.00 0.12
F 161209C00019000 C 12/09/16 19.0 0.00 0.06
F 161209C00019500 C 12/09/16 19.5 0.00 0.12
F 161209C00020000 C 12/09/16 20.0 0.00 0.06
F 161209C00020500 C 12/09/16 20.5 0.00 0.12
F 161209C00021000 C 12/09/16 21.0 0.00 0.06
F 161209P00004500 P 12/09/16 4.5 0.00 0.06
F 161209P00005000 P 12/09/16 5.0 0.00 0.06
F 161209P00005500 P 12/09/16 5.5 0.00 0.06
F 161209P00006000 P 12/09/16 6.0 0.00 0.06
F 161209P00006500 P 12/09/16 6.5 0.00 0.06
F 161209P00007000 P 12/09/16 7.0 0.00 0.06
F 161209P00007500 P 12/09/16 7.5 0.00 0.06
F 161209P00008000 P 12/09/16 8.0 0.00 0.06
F 161209P00008500 P 12/09/16 8.5 0.00 0.06
F 161209P00009000 P 12/09/16 9.0 0.00 0.06
F 161209P00009500 P 12/09/16 9.5 0.00 0.06
F 161209P00010000 P 12/09/16 10.0 0.00 0.06
F 161209P00010500 P 12/09/16 10.5 0.00 0.02
F 161209P00011000 P 12/09/16 11.0 0.00 0.01
F 161209P00011500 P 12/09/16 11.5 0.00 0.01
F 161209P00012000 P 12/09/16 12.0 0.02 0.03
F 161209P00012500 P 12/09/16 12.5 0.15 0.16
F 161209P00013000 P 12/09/16 13.0 0.48 0.60
F 161209P00013500 P 12/09/16 13.5 0.91 1.42
F 161209P00014000 P 12/09/16 14.0 1.45 1.79
F 161209P00014500 P 12/09/16 14.5 1.95 2.42
F 161209P00015000 P 12/09/16 15.0 2.30 3.05
F 161209P00015500 P 12/09/16 15.5 2.80 3.60
F 161209P00016000 P 12/09/16 16.0 3.30 4.10
F 161209P00016500 P 12/09/16 16.5 3.80 4.60
F 161209P00017000 P 12/09/16 17.0 4.30 5.10
F 161209P00017500 P 12/09/16 17.5 4.80 5.60
F 161209P00018000 P 12/09/16 18.0 5.20 6.20
F 161209P00018500 P 12/09/16 18.5 5.70 6.70
F 161209P00019000 P 12/09/16 19.0 6.20 7.20
F 161209P00019500 P 12/09/16 19.5 6.70 7.70
F 161209P00020000 P 12/09/16 20.0 6.95 8.30
F 161209P00020500 P 12/09/16 20.5 7.45 8.70
F 161209P00021000 P 12/09/16 21.0 7.95 9.05
F 161216C00003000 C 12/16/16 3.0 9.00 9.60
F 161216C00004000 C 12/16/16 4.0 8.00 8.60
F 161216C00004500 C 12/16/16 4.5 7.50 8.10
F 161216C00005000 C 12/16/16 5.0 7.00 7.60
F 161216C00005500 C 12/16/16 5.5 6.50 7.10
F 161216C00006000 C 12/16/16 6.0 6.00 6.60
F 161216C00006500 C 12/16/16 6.5 5.50 6.10
F 161216C00007000 C 12/16/16 7.0 5.00 5.60
F 161216C00007500 C 12/16/16 7.5 4.55 5.10
F 161216C00008000 C 12/16/16 8.0 4.20 4.60
F 161216C00008500 C 12/16/16 8.5 3.55 4.10
F 161216C00009000 C 12/16/16 9.0 3.40 3.55
F 161216C00009500 C 12/16/16 9.5 2.77 3.05
F 161216C00010000 C 12/16/16 10.0 2.27 2.54
F 161216C00010500 C 12/16/16 10.5 1.77 2.04
F 161216C00011000 C 12/16/16 11.0 1.30 1.55
F 161216C00011500 C 12/16/16 11.5 0.95 0.98
F 161216C00012000 C 12/16/16 12.0 0.50 0.51
F 161216C00012500 C 12/16/16 12.5 0.17 0.18
F 161216C00013000 C 12/16/16 13.0 0.03 0.04
F 161216C00013500 C 12/16/16 13.5 0.01 0.02
F 161216C00014000 C 12/16/16 14.0 0.00 0.01
F 161216C00014500 C 12/16/16 14.5 0.00 0.01
F 161216C00015000 C 12/16/16 15.0 0.00 0.01
F 161216C00015500 C 12/16/16 15.5 0.00 0.01
F 161216C00016000 C 12/16/16 16.0 0.00 0.01
F 161216C00016500 C 12/16/16 16.5 0.00 0.01
F 161216C00017000 C 12/16/16 17.0 0.00 0.01
F 161216C00017500 C 12/16/16 17.5 0.00 0.01
F 161216C00018000 C 12/16/16 18.0 0.00 0.01
F 161216C00018500 C 12/16/16 18.5 0.00 0.01
F 161216C00019000 C 12/16/16 19.0 0.00 0.01
F 161216C00019500 C 12/16/16 19.5 0.00 0.01
F 161216C00020000 C 12/16/16 20.0 0.00 0.01
F 161216C00020500 C 12/16/16 20.5 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 161216P00003000 P 12/16/16 3.0 0.00 0.01
F 161216P00004000 P 12/16/16 4.0 0.00 0.01
F 161216P00004500 P 12/16/16 4.5 0.00 0.01
F 161216P00005000 P 12/16/16 5.0 0.00 0.01
F 161216P00005500 P 12/16/16 5.5 0.00 0.01
F 161216P00006000 P 12/16/16 6.0 0.00 0.01
F 161216P00006500 P 12/16/16 6.5 0.00 0.01
F 161216P00007000 P 12/16/16 7.0 0.00 0.01
F 161216P00007500 P 12/16/16 7.5 0.00 0.01
F 161216P00008000 P 12/16/16 8.0 0.00 0.01
F 161216P00008500 P 12/16/16 8.5 0.00 0.01
F 161216P00009000 P 12/16/16 9.0 0.00 0.01
F 161216P00009500 P 12/16/16 9.5 0.00 0.01
F 161216P00010000 P 12/16/16 10.0 0.00 0.01
F 161216P00010500 P 12/16/16 10.5 0.00 0.01
F 161216P00011000 P 12/16/16 11.0 0.00 0.01
F 161216P00011500 P 12/16/16 11.5 0.02 0.03
F 161216P00012000 P 12/16/16 12.0 0.06 0.07
F 161216P00012500 P 12/16/16 12.5 0.22 0.23
F 161216P00013000 P 12/16/16 13.0 0.58 0.59
F 161216P00013500 P 12/16/16 13.5 0.99 1.24
F 161216P00014000 P 12/16/16 14.0 1.54 1.58
F 161216P00014500 P 12/16/16 14.5 1.97 2.24
F 161216P00015000 P 12/16/16 15.0 2.48 2.74
F 161216P00015500 P 12/16/16 15.5 2.97 3.25
F 161216P00016000 P 12/16/16 16.0 3.45 3.75
F 161216P00016500 P 12/16/16 16.5 3.90 4.45
F 161216P00017000 P 12/16/16 17.0 4.45 5.00
F 161216P00017500 P 12/16/16 17.5 4.90 5.30
F 161216P00018000 P 12/16/16 18.0 5.40 5.75
F 161216P00018500 P 12/16/16 18.5 5.90 6.55
F 161216P00019000 P 12/16/16 19.0 6.40 7.05
F 161216P00019500 P 12/16/16 19.5 6.90 7.30
F 161216P00020000 P 12/16/16 20.0 7.40 8.20
F 161216P00020500 P 12/16/16 20.5 7.90 8.50
F 161216P00021000 P 12/16/16 21.0 8.40 9.00
F 161216P00022000 P 12/16/16 22.0 9.15 10.00
F 161223C00004000 C 12/23/16 4.0 8.00 8.90
F 161223C00004500 C 12/23/16 4.5 6.65 9.05
F 161223C00005000 C 12/23/16 5.0 5.20 9.25
F 161223C00005500 C 12/23/16 5.5 5.00 8.55
F 161223C00006000 C 12/23/16 6.0 5.00 7.05
F 161223C00006500 C 12/23/16 6.5 5.35 6.55
F 161223C00007000 C 12/23/16 7.0 4.95 6.00
F 161223C00007500 C 12/23/16 7.5 4.20 6.20
F 161223C00008000 C 12/23/16 8.0 3.95 4.70
F 161223C00008500 C 12/23/16 8.5 3.55 4.20
F 161223C00009000 C 12/23/16 9.0 3.05 3.70
F 161223C00009500 C 12/23/16 9.5 2.72 3.15
F 161223C00010000 C 12/23/16 10.0 2.09 2.79
F 161223C00010500 C 12/23/16 10.5 1.59 2.09
F 161223C00011000 C 12/23/16 11.0 1.29 1.55
F 161223C00011500 C 12/23/16 11.5 0.89 1.07
F 161223C00012000 C 12/23/16 12.0 0.52 0.59
F 161223C00012500 C 12/23/16 12.5 0.21 0.23
F 161223C00013000 C 12/23/16 13.0 0.05 0.08
F 161223C00013500 C 12/23/16 13.5 0.00 0.03
F 161223C00014000 C 12/23/16 14.0 0.00 0.07
F 161223C00014500 C 12/23/16 14.5 0.00 0.08
F 161223C00015000 C 12/23/16 15.0 0.00 0.07
F 161223C00015500 C 12/23/16 15.5 0.00 0.13
F 161223C00016000 C 12/23/16 16.0 0.00 0.12
F 161223C00016500 C 12/23/16 16.5 0.00 0.12
F 161223C00017000 C 12/23/16 17.0 0.00 0.12
F 161223C00017500 C 12/23/16 17.5 0.00 0.12
F 161223C00018000 C 12/23/16 18.0 0.00 0.12
F 161223C00018500 C 12/23/16 18.5 0.00 0.12
F 161223C00019000 C 12/23/16 19.0 0.00 0.12
F 161223C00019500 C 12/23/16 19.5 0.00 0.12
F 161223C00020000 C 12/23/16 20.0 0.00 0.12
F 161223C00020500 C 12/23/16 20.5 0.00 0.12
F 161223C00021000 C 12/23/16 21.0 0.00 0.12
F 161223P00004000 P 12/23/16 4.0 0.00 0.12
F 161223P00004500 P 12/23/16 4.5 0.00 0.12
F 161223P00005000 P 12/23/16 5.0 0.00 0.12
F 161223P00005500 P 12/23/16 5.5 0.00 0.12
F 161223P00006000 P 12/23/16 6.0 0.00 0.12
F 161223P00006500 P 12/23/16 6.5 0.00 0.12
F 161223P00007000 P 12/23/16 7.0 0.00 0.06
F 161223P00007500 P 12/23/16 7.5 0.00 0.12
F 161223P00008000 P 12/23/16 8.0 0.00 0.06
F 161223P00008500 P 12/23/16 8.5 0.00 0.06
F 161223P00009000 P 12/23/16 9.0 0.00 0.06
F 161223P00009500 P 12/23/16 9.5 0.00 0.06
F 161223P00010000 P 12/23/16 10.0 0.00 0.07
F 161223P00010500 P 12/23/16 10.5 0.00 0.07
F 161223P00011000 P 12/23/16 11.0 0.00 0.08
F 161223P00011500 P 12/23/16 11.5 0.02 0.06
F 161223P00012000 P 12/23/16 12.0 0.07 0.13
F 161223P00012500 P 12/23/16 12.5 0.24 0.30
F 161223P00013000 P 12/23/16 13.0 0.58 0.62
F 161223P00013500 P 12/23/16 13.5 0.97 1.31
F 161223P00014000 P 12/23/16 14.0 1.46 1.79
F 161223P00014500 P 12/23/16 14.5 1.96 2.44
F 161223P00015000 P 12/23/16 15.0 2.30 3.10
F 161223P00015500 P 12/23/16 15.5 2.80 3.60
F 161223P00016000 P 12/23/16 16.0 3.30 4.10
F 161223P00016500 P 12/23/16 16.5 3.80 4.60
F 161223P00017000 P 12/23/16 17.0 4.30 5.10
F 161223P00017500 P 12/23/16 17.5 4.80 5.60
F 161223P00018000 P 12/23/16 18.0 5.20 6.20
F 161223P00018500 P 12/23/16 18.5 5.70 6.70
F 161223P00019000 P 12/23/16 19.0 6.40 7.05
F 161223P00019500 P 12/23/16 19.5 6.70 7.70
F 161223P00020000 P 12/23/16 20.0 5.80 8.70
F 161223P00020500 P 12/23/16 20.5 6.55 10.30
F 161223P00021000 P 12/23/16 21.0 8.15 9.05
F 161230C00004500 C 12/30/16 4.5 7.50 8.15
F 161230C00005000 C 12/30/16 5.0 6.60 9.05
F 161230C00005500 C 12/30/16 5.5 6.35 7.55
F 161230C00006000 C 12/30/16 6.0 4.20 7.10
F 161230C00006500 C 12/30/16 6.5 4.25 6.60
F 161230C00007000 C 12/30/16 7.0 4.65 6.00
F 161230C00007500 C 12/30/16 7.5 3.20 5.45
F 161230C00008000 C 12/30/16 8.0 2.98 4.70
F 161230C00008500 C 12/30/16 8.5 3.45 4.20
F 161230C00009000 C 12/30/16 9.0 2.96 3.65
F 161230C00009500 C 12/30/16 9.5 2.45 3.15
F 161230C00010000 C 12/30/16 10.0 1.98 2.79
F 161230C00010500 C 12/30/16 10.5 1.68 2.07
F 161230C00011000 C 12/30/16 11.0 1.25 1.58
F 161230C00011500 C 12/30/16 11.5 0.78 1.11
F 161230C00012000 C 12/30/16 12.0 0.56 0.63
F 161230C00012500 C 12/30/16 12.5 0.24 0.30
F 161230C00013000 C 12/30/16 13.0 0.08 0.10
F 161230C00013500 C 12/30/16 13.5 0.01 0.09
F 161230C00014000 C 12/30/16 14.0 0.00 0.08
F 161230C00014500 C 12/30/16 14.5 0.00 0.02
F 161230C00015000 C 12/30/16 15.0 0.00 0.07
F 161230C00015500 C 12/30/16 15.5 0.00 0.13
F 161230C00016000 C 12/30/16 16.0 0.00 0.07
F 161230C00016500 C 12/30/16 16.5 0.00 0.12
F 161230C00017000 C 12/30/16 17.0 0.00 0.12
F 161230C00017500 C 12/30/16 17.5 0.00 0.12
F 161230C00018000 C 12/30/16 18.0 0.00 0.12
F 161230C00018500 C 12/30/16 18.5 0.00 0.12
F 161230C00019000 C 12/30/16 19.0 0.00 0.12
F 161230C00019500 C 12/30/16 19.5 0.00 0.12
F 161230C00020000 C 12/30/16 20.0 0.00 0.12
F 161230C00020500 C 12/30/16 20.5 0.00 0.06
F 161230P00004500 P 12/30/16 4.5 0.00 0.06
F 161230P00005000 P 12/30/16 5.0 0.00 0.06
F 161230P00005500 P 12/30/16 5.5 0.00 0.12
F 161230P00006000 P 12/30/16 6.0 0.00 0.06
F 161230P00006500 P 12/30/16 6.5 0.00 0.12
F 161230P00007000 P 12/30/16 7.0 0.00 0.06
F 161230P00007500 P 12/30/16 7.5 0.00 0.12
F 161230P00008000 P 12/30/16 8.0 0.00 0.06
F 161230P00008500 P 12/30/16 8.5 0.00 0.13
F 161230P00009000 P 12/30/16 9.0 0.00 0.06
F 161230P00009500 P 12/30/16 9.5 0.00 0.06
F 161230P00010000 P 12/30/16 10.0 0.00 0.07
F 161230P00010500 P 12/30/16 10.5 0.00 0.08
F 161230P00011000 P 12/30/16 11.0 0.01 0.09
F 161230P00011500 P 12/30/16 11.5 0.04 0.06
F 161230P00012000 P 12/30/16 12.0 0.10 0.15
F 161230P00012500 P 12/30/16 12.5 0.27 0.34
F 161230P00013000 P 12/30/16 13.0 0.59 0.67
F 161230P00013500 P 12/30/16 13.5 0.97 1.43
F 161230P00014000 P 12/30/16 14.0 1.45 1.92
F 161230P00014500 P 12/30/16 14.5 1.95 2.39
F 161230P00015000 P 12/30/16 15.0 2.30 3.10
F 161230P00015500 P 12/30/16 15.5 2.80 3.60
F 161230P00016000 P 12/30/16 16.0 3.30 4.10
F 161230P00016500 P 12/30/16 16.5 3.80 4.60
F 161230P00017000 P 12/30/16 17.0 4.30 5.10
F 161230P00017500 P 12/30/16 17.5 4.80 5.60
F 161230P00018000 P 12/30/16 18.0 5.20 6.20
F 161230P00018500 P 12/30/16 18.5 5.70 6.70
F 161230P00019000 P 12/30/16 19.0 6.20 7.20
F 161230P00019500 P 12/30/16 19.5 6.70 7.70
F 161230P00020000 P 12/30/16 20.0 5.55 9.75
F 161230P00020500 P 12/30/16 20.5 7.50 8.65
F 170106C00007000 C 01/06/17 7.0 5.00 5.60
F 170106C00007500 C 01/06/17 7.5 4.55 5.20
F 170106C00008000 C 01/06/17 8.0 4.15 4.70
F 170106C00008500 C 01/06/17 8.5 3.65 4.15
F 170106C00009000 C 01/06/17 9.0 3.15 3.65
F 170106C00009500 C 01/06/17 9.5 2.72 3.15
F 170106C00010000 C 01/06/17 10.0 2.24 2.73
F 170106C00010500 C 01/06/17 10.5 1.74 2.08
F 170106C00011000 C 01/06/17 11.0 1.27 1.60
F 170106C00011500 C 01/06/17 11.5 0.87 1.14
F 170106C00012000 C 01/06/17 12.0 0.59 0.66
F 170106C00012500 C 01/06/17 12.5 0.28 0.36
F 170106C00013000 C 01/06/17 13.0 0.11 0.15
F 170106C00013500 C 01/06/17 13.5 0.02 0.07
F 170106C00014000 C 01/06/17 14.0 0.00 0.08
F 170106C00014500 C 01/06/17 14.5 0.00 0.07
F 170106C00015000 C 01/06/17 15.0 0.00 0.07
F 170106C00015500 C 01/06/17 15.5 0.00 0.07
F 170106C00016000 C 01/06/17 16.0 0.00 0.07
F 170106C00016500 C 01/06/17 16.5 0.00 0.07
F 170106C00017000 C 01/06/17 17.0 0.00 0.07
F 170106C00017500 C 01/06/17 17.5 0.00 0.07
F 170106C00018000 C 01/06/17 18.0 0.00 0.07
F 170106C00018500 C 01/06/17 18.5 0.00 0.07
F 170106C00019000 C 01/06/17 19.0 0.00 0.07
F 170106C00019500 C 01/06/17 19.5 0.00 0.06
F 170106C00020000 C 01/06/17 20.0 0.00 0.06
F 170106C00020500 C 01/06/17 20.5 0.00 0.06
F 170106P00007000 P 01/06/17 7.0 0.00 0.06
F 170106P00007500 P 01/06/17 7.5 0.00 0.06
F 170106P00008000 P 01/06/17 8.0 0.00 0.06
F 170106P00008500 P 01/06/17 8.5 0.00 0.06
F 170106P00009000 P 01/06/17 9.0 0.00 0.06
F 170106P00009500 P 01/06/17 9.5 0.00 0.07
F 170106P00010000 P 01/06/17 10.0 0.00 0.07
F 170106P00010500 P 01/06/17 10.5 0.00 0.08
F 170106P00011000 P 01/06/17 11.0 0.02 0.09
F 170106P00011500 P 01/06/17 11.5 0.06 0.11
F 170106P00012000 P 01/06/17 12.0 0.14 0.18
F 170106P00012500 P 01/06/17 12.5 0.32 0.38
F 170106P00013000 P 01/06/17 13.0 0.64 0.73
F 170106P00013500 P 01/06/17 13.5 0.98 1.29
F 170106P00014000 P 01/06/17 14.0 1.46 1.81
F 170106P00014500 P 01/06/17 14.5 1.95 2.39
F 170106P00015000 P 01/06/17 15.0 2.44 2.80
F 170106P00015500 P 01/06/17 15.5 2.80 3.60
F 170106P00016000 P 01/06/17 16.0 3.30 4.10
F 170106P00016500 P 01/06/17 16.5 3.80 4.60
F 170106P00017000 P 01/06/17 17.0 4.30 5.10
F 170106P00017500 P 01/06/17 17.5 4.80 5.60
F 170106P00018000 P 01/06/17 18.0 5.20 6.20
F 170106P00018500 P 01/06/17 18.5 5.70 6.70
F 170106P00019000 P 01/06/17 19.0 6.20 7.20
F 170106P00019500 P 01/06/17 19.5 6.70 7.70
F 170106P00020000 P 01/06/17 20.0 7.20 9.75
F 170106P00020500 P 01/06/17 20.5 7.90 8.50
F 170113C00007000 C 01/13/17 7.0 4.95 5.70
F 170113C00007500 C 01/13/17 7.5 4.45 5.20
F 170113C00008000 C 01/13/17 8.0 3.95 4.70
F 170113C00008500 C 01/13/17 8.5 3.45 4.20
F 170113C00009000 C 01/13/17 9.0 2.95 3.75
F 170113C00009500 C 01/13/17 9.5 2.50 3.25
F 170113C00010000 C 01/13/17 10.0 2.00 2.80
F 170113C00010500 C 01/13/17 10.5 1.71 2.12
F 170113C00011000 C 01/13/17 11.0 1.25 1.63
F 170113C00011500 C 01/13/17 11.5 0.81 1.21
F 170113C00012000 C 01/13/17 12.0 0.63 0.73
F 170113C00012500 C 01/13/17 12.5 0.32 0.40
F 170113C00013000 C 01/13/17 13.0 0.15 0.20
F 170113C00013500 C 01/13/17 13.5 0.03 0.09
F 170113C00014000 C 01/13/17 14.0 0.00 0.19
F 170113C00014500 C 01/13/17 14.5 0.00 0.16
F 170113C00015000 C 01/13/17 15.0 0.00 0.09
F 170113C00015500 C 01/13/17 15.5 0.00 0.14
F 170113C00016000 C 01/13/17 16.0 0.00 0.13
F 170113C00016500 C 01/13/17 16.5 0.00 0.13
F 170113C00017000 C 01/13/17 17.0 0.00 0.13
F 170113C00017500 C 01/13/17 17.5 0.00 0.13
F 170113C00018000 C 01/13/17 18.0 0.00 0.12
F 170113C00018500 C 01/13/17 18.5 0.00 0.12
F 170113C00019000 C 01/13/17 19.0 0.00 0.12
F 170113C00019500 C 01/13/17 19.5 0.00 0.12
F 170113C00021000 C 01/13/17 21.0 0.00 0.12
F 170113C00021500 C 01/13/17 21.5 0.00 0.06
F 170113P00007000 P 01/13/17 7.0 0.00 0.06
F 170113P00007500 P 01/13/17 7.5 0.00 0.12
F 170113P00008000 P 01/13/17 8.0 0.00 0.13
F 170113P00008500 P 01/13/17 8.5 0.00 0.16
F 170113P00009000 P 01/13/17 9.0 0.00 0.13
F 170113P00009500 P 01/13/17 9.5 0.00 0.20
F 170113P00010000 P 01/13/17 10.0 0.00 0.22
F 170113P00010500 P 01/13/17 10.5 0.01 0.24
F 170113P00011000 P 01/13/17 11.0 0.03 0.10
F 170113P00011500 P 01/13/17 11.5 0.08 0.14
F 170113P00012000 P 01/13/17 12.0 0.17 0.23
F 170113P00012500 P 01/13/17 12.5 0.36 0.43
F 170113P00013000 P 01/13/17 13.0 0.64 0.74
F 170113P00013500 P 01/13/17 13.5 0.99 1.34
F 170113P00014000 P 01/13/17 14.0 1.46 1.93
F 170113P00014500 P 01/13/17 14.5 1.91 2.42
F 170113P00015000 P 01/13/17 15.0 2.30 3.05
F 170113P00015500 P 01/13/17 15.5 2.80 3.55
F 170113P00016000 P 01/13/17 16.0 1.56 5.80
F 170113P00016500 P 01/13/17 16.5 3.80 6.25
F 170113P00017000 P 01/13/17 17.0 2.56 5.05
F 170113P00017500 P 01/13/17 17.5 3.15 7.15
F 170113P00018000 P 01/13/17 18.0 3.55 7.80
F 170113P00018500 P 01/13/17 18.5 4.15 8.15
F 170113P00019000 P 01/13/17 19.0 4.55 8.80
F 170113P00019500 P 01/13/17 19.5 6.70 9.30
F 170113P00021000 P 01/13/17 21.0 6.55 10.10
F 170113P00021500 P 01/13/17 21.5 8.70 9.65
F 170120C00001750 C 01/20/17 1.8 10.25 10.90
F 170120C00002750 C 01/20/17 2.8 9.10 10.05
F 170120C00003750 C 01/20/17 3.8 8.00 9.05
F 170120C00004750 C 01/20/17 4.8 7.35 7.90
F 170120C00006000 C 01/20/17 6.0 6.40 6.55
F 170120C00007750 C 01/20/17 7.8 4.50 4.80
F 170120C00009750 C 01/20/17 9.8 2.68 2.80
F 170120C00011000 C 01/20/17 11.0 1.38 1.63
F 170120C00012000 C 01/20/17 12.0 0.70 0.71
F 170120C00012750 C 01/20/17 12.8 0.27 0.29
F 170120C00014750 C 01/20/17 14.8 0.02 0.03
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 170120C00018000 C 01/20/17 18.0 0.00 0.01
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 0.01
F 170120P00007750 P 01/20/17 7.8 0.00 0.01
F 170120P00009750 P 01/20/17 9.8 0.02 0.03
F 170120P00011000 P 01/20/17 11.0 0.07 0.08
F 170120P00012000 P 01/20/17 12.0 0.23 0.24
F 170120P00012750 P 01/20/17 12.8 0.56 0.57
F 170120P00014750 P 01/20/17 14.8 2.24 2.41
F 170120P00016750 P 01/20/17 16.8 4.20 4.50
F 170120P00017000 P 01/20/17 17.0 4.45 4.80
F 170120P00018000 P 01/20/17 18.0 5.40 6.05
F 170120P00019750 P 01/20/17 19.8 7.15 7.80
F 170120P00021750 P 01/20/17 21.8 9.15 9.75
F 170120P00024750 P 01/20/17 24.8 12.15 12.75
F 170120P00029750 P 01/20/17 29.8 16.90 18.10
F 170217C00004000 C 02/17/17 4.0 8.00 8.80
F 170217C00005000 C 02/17/17 5.0 7.00 7.60
F 170217C00006000 C 02/17/17 6.0 6.20 6.65
F 170217C00007000 C 02/17/17 7.0 5.25 5.55
F 170217C00008000 C 02/17/17 8.0 4.25 4.55
F 170217C00009000 C 02/17/17 9.0 3.25 3.55
F 170217C00010000 C 02/17/17 10.0 2.32 2.59
F 170217C00011000 C 02/17/17 11.0 1.55 1.63
F 170217C00012000 C 02/17/17 12.0 0.79 0.80
F 170217C00013000 C 02/17/17 13.0 0.28 0.29
F 170217C00014000 C 02/17/17 14.0 0.08 0.09
F 170217C00015000 C 02/17/17 15.0 0.02 0.03
F 170217C00016000 C 02/17/17 16.0 0.01 0.03
F 170217C00017000 C 02/17/17 17.0 0.00 0.02
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 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 0.02
F 170217P00008000 P 02/17/17 8.0 0.01 0.03
F 170217P00009000 P 02/17/17 9.0 0.03 0.04
F 170217P00010000 P 02/17/17 10.0 0.07 0.08
F 170217P00011000 P 02/17/17 11.0 0.17 0.18
F 170217P00012000 P 02/17/17 12.0 0.42 0.43
F 170217P00013000 P 02/17/17 13.0 0.95 0.97
F 170217P00014000 P 02/17/17 14.0 1.68 1.96
F 170217P00015000 P 02/17/17 15.0 2.65 2.81
F 170217P00016000 P 02/17/17 16.0 3.55 3.90
F 170217P00017000 P 02/17/17 17.0 4.60 4.90
F 170217P00018000 P 02/17/17 18.0 5.55 6.15
F 170217P00019000 P 02/17/17 19.0 6.50 7.15
F 170217P00020000 P 02/17/17 20.0 7.50 8.25
F 170317C00005000 C 03/17/17 5.0 7.20 7.55
F 170317C00006000 C 03/17/17 6.0 6.00 6.75
F 170317C00007000 C 03/17/17 7.0 5.25 5.55
F 170317C00008000 C 03/17/17 8.0 4.25 4.60
F 170317C00009000 C 03/17/17 9.0 3.30 3.55
F 170317C00010000 C 03/17/17 10.0 2.34 2.58
F 170317C00011000 C 03/17/17 11.0 1.61 1.63
F 170317C00012000 C 03/17/17 12.0 0.86 0.88
F 170317C00013000 C 03/17/17 13.0 0.37 0.38
F 170317C00014000 C 03/17/17 14.0 0.13 0.14
F 170317C00015000 C 03/17/17 15.0 0.05 0.06
F 170317C00016000 C 03/17/17 16.0 0.02 0.03
F 170317C00017000 C 03/17/17 17.0 0.01 0.03
F 170317C00018000 C 03/17/17 18.0 0.00 0.02
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 0.02
F 170317P00007000 P 03/17/17 7.0 0.01 0.03
F 170317P00008000 P 03/17/17 8.0 0.03 0.04
F 170317P00009000 P 03/17/17 9.0 0.05 0.06
F 170317P00010000 P 03/17/17 10.0 0.11 0.12
F 170317P00011000 P 03/17/17 11.0 0.23 0.24
F 170317P00012000 P 03/17/17 12.0 0.51 0.52
F 170317P00013000 P 03/17/17 13.0 1.03 1.04
F 170317P00014000 P 03/17/17 14.0 1.73 2.01
F 170317P00015000 P 03/17/17 15.0 2.65 2.93
F 170317P00016000 P 03/17/17 16.0 3.60 3.90
F 170317P00017000 P 03/17/17 17.0 4.60 4.90
F 170317P00018000 P 03/17/17 18.0 5.50 5.90
F 170317P00019000 P 03/17/17 19.0 6.50 7.15
F 170317P00020000 P 03/17/17 20.0 7.55 8.30
F 170317P00021000 P 03/17/17 21.0 8.30 9.15
F 170317P00022000 P 03/17/17 22.0 9.50 10.15
F 170317P00023000 P 03/17/17 23.0 10.05 11.15
F 170616C00003000 C 06/16/17 3.0 9.00 9.55
F 170616C00004000 C 06/16/17 4.0 8.15 8.65
F 170616C00005000 C 06/16/17 5.0 7.25 7.55
F 170616C00006000 C 06/16/17 6.0 6.25 6.55
F 170616C00007000 C 06/16/17 7.0 5.25 5.55
F 170616C00008000 C 06/16/17 8.0 4.25 4.55
F 170616C00009000 C 06/16/17 9.0 3.35 3.65
F 170616C00010000 C 06/16/17 10.0 2.44 2.65
F 170616C00011000 C 06/16/17 11.0 1.74 1.77
F 170616C00012000 C 06/16/17 12.0 1.07 1.09
F 170616C00013000 C 06/16/17 13.0 0.59 0.60
F 170616C00014000 C 06/16/17 14.0 0.30 0.31
F 170616C00015000 C 06/16/17 15.0 0.14 0.15
F 170616C00016000 C 06/16/17 16.0 0.06 0.07
F 170616C00017000 C 06/16/17 17.0 0.03 0.04
F 170616C00018000 C 06/16/17 18.0 0.02 0.03
F 170616C00019000 C 06/16/17 19.0 0.01 0.02
F 170616C00020000 C 06/16/17 20.0 0.00 0.02
F 170616C00021000 C 06/16/17 21.0 0.00 0.02
F 170616P00003000 P 06/16/17 3.0 0.00 0.01
F 170616P00004000 P 06/16/17 4.0 0.00 0.02
F 170616P00005000 P 06/16/17 5.0 0.01 0.03
F 170616P00006000 P 06/16/17 6.0 0.03 0.04
F 170616P00007000 P 06/16/17 7.0 0.06 0.07
F 170616P00008000 P 06/16/17 8.0 0.09 0.10
F 170616P00009000 P 06/16/17 9.0 0.16 0.17
F 170616P00010000 P 06/16/17 10.0 0.27 0.28
F 170616P00011000 P 06/16/17 11.0 0.48 0.49
F 170616P00012000 P 06/16/17 12.0 0.83 0.85
F 170616P00013000 P 06/16/17 13.0 1.36 1.38
F 170616P00014000 P 06/16/17 14.0 2.07 2.10
F 170616P00015000 P 06/16/17 15.0 2.83 3.20
F 170616P00016000 P 06/16/17 16.0 3.70 4.10
F 170616P00017000 P 06/16/17 17.0 4.65 5.10
F 170616P00018000 P 06/16/17 18.0 5.65 6.05
F 170616P00019000 P 06/16/17 19.0 6.65 7.05
F 170616P00020000 P 06/16/17 20.0 7.35 8.30
F 170616P00021000 P 06/16/17 21.0 8.35 9.40
F 170915C00005000 C 09/15/17 5.0 7.00 7.65
F 170915C00008000 C 09/15/17 8.0 4.25 4.60
F 170915C00010000 C 09/15/17 10.0 2.59 2.78
F 170915C00012000 C 09/15/17 12.0 1.26 1.28
F 170915C00015000 C 09/15/17 15.0 0.26 0.27
F 170915C00017000 C 09/15/17 17.0 0.08 0.09
F 170915C00020000 C 09/15/17 20.0 0.01 0.03
F 170915C00022000 C 09/15/17 22.0 0.00 0.02
F 170915P00005000 P 09/15/17 5.0 0.05 0.06
F 170915P00008000 P 09/15/17 8.0 0.19 0.20
F 170915P00010000 P 09/15/17 10.0 0.47 0.48
F 170915P00012000 P 09/15/17 12.0 1.13 1.14
F 170915P00015000 P 09/15/17 15.0 3.05 3.45
F 170915P00017000 P 09/15/17 17.0 4.80 5.25
F 170915P00020000 P 09/15/17 20.0 7.70 8.15
F 170915P00022000 P 09/15/17 22.0 9.50 10.15
F 180119C00002750 C 01/19/18 2.8 9.20 9.90
F 180119C00004750 C 01/19/18 4.8 7.25 7.95
F 180119C00007750 C 01/19/18 7.8 4.55 4.90
F 180119C00009750 C 01/19/18 9.8 2.95 3.10
F 180119C00011750 C 01/19/18 11.8 1.61 1.64
F 180119C00012000 C 01/19/18 12.0 1.47 1.50
F 180119C00014750 C 01/19/18 14.8 0.47 0.50
F 180119C00016750 C 01/19/18 16.8 0.18 0.20
F 180119C00017000 C 01/19/18 17.0 0.16 0.18
F 180119C00019750 C 01/19/18 19.8 0.05 0.06
F 180119C00021750 C 01/19/18 21.8 0.02 0.04
F 180119C00022000 C 01/19/18 22.0 0.02 0.04
F 180119C00024750 C 01/19/18 24.8 0.00 0.02
F 180119P00002750 P 01/19/18 2.8 0.04 0.05
F 180119P00004750 P 01/19/18 4.8 0.11 0.15
F 180119P00007750 P 01/19/18 7.8 0.36 0.38
F 180119P00009750 P 01/19/18 9.8 0.67 0.68
F 180119P00011750 P 01/19/18 11.8 1.32 1.35
F 180119P00012000 P 01/19/18 12.0 1.44 1.46
F 180119P00014750 P 01/19/18 14.8 3.15 3.25
F 180119P00016750 P 01/19/18 16.8 4.80 5.25
F 180119P00017000 P 01/19/18 17.0 5.05 5.45
F 180119P00019750 P 01/19/18 19.8 7.55 8.10
F 180119P00021750 P 01/19/18 21.8 9.50 10.05
F 180119P00022000 P 01/19/18 22.0 9.75 10.30
F 180119P00024750 P 01/19/18 24.8 12.15 13.25
F 190118C00003000 C 01/18/19 3.0 8.90 9.75
F 190118C00005000 C 01/18/19 5.0 6.90 7.75
F 190118C00008000 C 01/18/19 8.0 4.35 4.70
F 190118C00010000 C 01/18/19 10.0 2.95 3.20
F 190118C00012000 C 01/18/19 12.0 1.87 1.94
F 190118C00015000 C 01/18/19 15.0 0.79 0.90
F 190118C00017000 C 01/18/19 17.0 0.43 0.58
F 190118C00020000 C 01/18/19 20.0 0.13 0.27
F 190118C00022000 C 01/18/19 22.0 0.02 0.38
F 190118P00003000 P 01/18/19 3.0 0.15 0.20
F 190118P00005000 P 01/18/19 5.0 0.30 0.34
F 190118P00008000 P 01/18/19 8.0 0.78 0.81
F 190118P00010000 P 01/18/19 10.0 1.32 1.36
F 190118P00012000 P 01/18/19 12.0 2.20 2.28
F 190118P00015000 P 01/18/19 15.0 3.95 4.55
F 190118P00017000 P 01/18/19 17.0 5.50 5.85
F 190118P00020000 P 01/18/19 20.0 8.15 8.85
F 190118P00022000 P 01/18/19 22.0 10.00 10.75

OPRA data is delayed 15 minutes.