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 (2015-11-20)Premium Content

Ford Motor Company (F)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 160219C00003750 C 02/19/16 3.8 7.00 7.90
F 160219C00004250 C 02/19/16 4.3 6.90 7.40
F 160219C00004750 C 02/19/16 4.8 6.40 6.85
F 160219C00005250 C 02/19/16 5.3 5.85 6.35
F 160219C00005750 C 02/19/16 5.8 5.40 5.85
F 160219C00006250 C 02/19/16 6.3 4.90 5.35
F 160219C00006750 C 02/19/16 6.8 4.40 4.85
F 160219C00007250 C 02/19/16 7.3 3.90 4.35
F 160219C00007750 C 02/19/16 7.8 3.40 3.85
F 160219C00008250 C 02/19/16 8.3 2.92 3.35
F 160219C00008750 C 02/19/16 8.8 2.42 2.85
F 160219C00009000 C 02/19/16 9.0 2.17 2.60
F 160219C00009250 C 02/19/16 9.3 1.93 2.38
F 160219C00009750 C 02/19/16 9.8 1.45 1.85
F 160219C00010000 C 02/19/16 10.0 1.19 1.63
F 160219C00010250 C 02/19/16 10.3 0.95 1.37
F 160219C00010500 C 02/19/16 10.5 0.98 1.15
F 160219C00010750 C 02/19/16 10.8 0.70 0.87
F 160219C00011000 C 02/19/16 11.0 0.49 0.66
F 160219C00011250 C 02/19/16 11.3 0.38 0.42
F 160219C00011500 C 02/19/16 11.5 0.22 0.24
F 160219C00011750 C 02/19/16 11.8 0.11 0.12
F 160219C00012000 C 02/19/16 12.0 0.04 0.05
F 160219C00012250 C 02/19/16 12.3 0.02 0.03
F 160219C00012500 C 02/19/16 12.5 0.00 0.02
F 160219C00012750 C 02/19/16 12.8 0.00 0.01
F 160219C00013000 C 02/19/16 13.0 0.00 0.02
F 160219C00013250 C 02/19/16 13.3 0.00 0.02
F 160219C00013750 C 02/19/16 13.8 0.00 0.01
F 160219C00014250 C 02/19/16 14.3 0.00 0.01
F 160219C00014750 C 02/19/16 14.8 0.00 0.01
F 160219C00015250 C 02/19/16 15.3 0.00 0.01
F 160219C00015750 C 02/19/16 15.8 0.00 0.01
F 160219C00016250 C 02/19/16 16.3 0.00 0.01
F 160219C00016750 C 02/19/16 16.8 0.00 0.01
F 160219C00017250 C 02/19/16 17.3 0.00 0.01
F 160219C00017750 C 02/19/16 17.8 0.00 0.01
F 160219C00018250 C 02/19/16 18.3 0.00 0.01
F 160219C00018750 C 02/19/16 18.8 0.00 0.01
F 160219C00019250 C 02/19/16 19.3 0.00 0.01
F 160219C00019750 C 02/19/16 19.8 0.00 0.01
F 160219C00020250 C 02/19/16 20.3 0.00 0.01
F 160219C00020750 C 02/19/16 20.8 0.00 0.01
F 160219C00021250 C 02/19/16 21.3 0.00 0.01
F 160219C00021750 C 02/19/16 21.8 0.00 0.01
F 160219C00022250 C 02/19/16 22.3 0.00 0.01
F 160219C00022750 C 02/19/16 22.8 0.00 0.01
F 160219P00003750 P 02/19/16 3.8 0.00 0.01
F 160219P00004250 P 02/19/16 4.3 0.00 0.01
F 160219P00004750 P 02/19/16 4.8 0.00 0.01
F 160219P00005250 P 02/19/16 5.3 0.00 0.01
F 160219P00005750 P 02/19/16 5.8 0.00 0.01
F 160219P00006250 P 02/19/16 6.3 0.00 0.01
F 160219P00006750 P 02/19/16 6.8 0.00 0.01
F 160219P00007250 P 02/19/16 7.3 0.00 0.01
F 160219P00007750 P 02/19/16 7.8 0.00 0.01
F 160219P00008250 P 02/19/16 8.3 0.00 0.01
F 160219P00008750 P 02/19/16 8.8 0.00 0.02
F 160219P00009000 P 02/19/16 9.0 0.00 0.02
F 160219P00009250 P 02/19/16 9.3 0.00 0.02
F 160219P00009750 P 02/19/16 9.8 0.00 0.02
F 160219P00010000 P 02/19/16 10.0 0.01 0.02
F 160219P00010250 P 02/19/16 10.3 0.01 0.04
F 160219P00010500 P 02/19/16 10.5 0.02 0.05
F 160219P00010750 P 02/19/16 10.8 0.04 0.05
F 160219P00011000 P 02/19/16 11.0 0.06 0.08
F 160219P00011250 P 02/19/16 11.3 0.11 0.13
F 160219P00011500 P 02/19/16 11.5 0.19 0.20
F 160219P00011750 P 02/19/16 11.8 0.31 0.34
F 160219P00012000 P 02/19/16 12.0 0.47 0.52
F 160219P00012250 P 02/19/16 12.3 0.68 0.91
F 160219P00012500 P 02/19/16 12.5 0.92 1.07
F 160219P00012750 P 02/19/16 12.8 1.17 1.26
F 160219P00013000 P 02/19/16 13.0 1.41 1.57
F 160219P00013250 P 02/19/16 13.3 1.66 1.82
F 160219P00013750 P 02/19/16 13.8 2.17 2.32
F 160219P00014250 P 02/19/16 14.3 2.66 2.82
F 160219P00014750 P 02/19/16 14.8 3.15 3.35
F 160219P00015250 P 02/19/16 15.3 3.65 3.85
F 160219P00015750 P 02/19/16 15.8 4.15 4.35
F 160219P00016250 P 02/19/16 16.3 4.65 4.85
F 160219P00016750 P 02/19/16 16.8 5.15 5.40
F 160219P00017250 P 02/19/16 17.3 5.60 5.85
F 160219P00017750 P 02/19/16 17.8 6.15 6.40
F 160219P00018250 P 02/19/16 18.3 6.60 6.85
F 160219P00018750 P 02/19/16 18.8 7.10 7.35
F 160219P00019250 P 02/19/16 19.3 7.50 7.95
F 160219P00019750 P 02/19/16 19.8 7.80 8.60
F 160219P00020250 P 02/19/16 20.3 8.20 9.10
F 160219P00020750 P 02/19/16 20.8 8.75 9.60
F 160219P00021250 P 02/19/16 21.3 9.40 9.90
F 160219P00021750 P 02/19/16 21.8 9.00 10.55
F 160219P00022250 P 02/19/16 22.3 9.40 11.30
F 160219P00022750 P 02/19/16 22.8 10.70 11.50
F 160226C00004750 C 02/26/16 4.8 6.35 6.90
F 160226C00005750 C 02/26/16 5.8 4.25 5.90
F 160226C00006250 C 02/26/16 6.3 4.70 5.45
F 160226C00006750 C 02/26/16 6.8 4.40 4.90
F 160226C00007250 C 02/26/16 7.3 3.90 4.40
F 160226C00007750 C 02/26/16 7.8 3.40 3.95
F 160226C00008000 C 02/26/16 8.0 3.00 3.75
F 160226C00008250 C 02/26/16 8.3 2.90 3.40
F 160226C00008500 C 02/26/16 8.5 2.54 3.25
F 160226C00008750 C 02/26/16 8.8 2.41 2.95
F 160226C00009000 C 02/26/16 9.0 2.05 2.73
F 160226C00009250 C 02/26/16 9.3 1.92 2.40
F 160226C00009500 C 02/26/16 9.5 1.65 2.22
F 160226C00009750 C 02/26/16 9.8 1.44 1.92
F 160226C00010000 C 02/26/16 10.0 1.21 1.66
F 160226C00010250 C 02/26/16 10.3 0.99 1.43
F 160226C00010500 C 02/26/16 10.5 0.85 1.19
F 160226C00010750 C 02/26/16 10.8 0.85 0.95
F 160226C00011000 C 02/26/16 11.0 0.64 0.72
F 160226C00011250 C 02/26/16 11.3 0.48 0.52
F 160226C00011500 C 02/26/16 11.5 0.32 0.35
F 160226C00011750 C 02/26/16 11.8 0.20 0.23
F 160226C00012000 C 02/26/16 12.0 0.12 0.13
F 160226C00012250 C 02/26/16 12.3 0.06 0.08
F 160226C00012500 C 02/26/16 12.5 0.02 0.05
F 160226C00012750 C 02/26/16 12.8 0.00 0.06
F 160226C00013000 C 02/26/16 13.0 0.00 0.05
F 160226C00013250 C 02/26/16 13.3 0.00 0.05
F 160226C00013500 C 02/26/16 13.5 0.00 0.05
F 160226C00013750 C 02/26/16 13.8 0.00 0.02
F 160226C00014000 C 02/26/16 14.0 0.00 0.07
F 160226C00014250 C 02/26/16 14.3 0.00 0.03
F 160226C00014500 C 02/26/16 14.5 0.00 0.07
F 160226C00014750 C 02/26/16 14.8 0.00 0.05
F 160226C00015000 C 02/26/16 15.0 0.00 0.06
F 160226C00015250 C 02/26/16 15.3 0.00 0.05
F 160226C00015500 C 02/26/16 15.5 0.00 0.07
F 160226C00015750 C 02/26/16 15.8 0.00 0.05
F 160226C00016000 C 02/26/16 16.0 0.00 0.07
F 160226C00016250 C 02/26/16 16.3 0.00 0.05
F 160226C00016500 C 02/26/16 16.5 0.00 0.07
F 160226C00016750 C 02/26/16 16.8 0.00 0.07
F 160226C00017000 C 02/26/16 17.0 0.00 0.07
F 160226C00017250 C 02/26/16 17.3 0.00 0.07
F 160226C00017500 C 02/26/16 17.5 0.00 0.07
F 160226C00017750 C 02/26/16 17.8 0.00 0.07
F 160226C00018000 C 02/26/16 18.0 0.00 0.07
F 160226C00018250 C 02/26/16 18.3 0.00 0.07
F 160226C00018500 C 02/26/16 18.5 0.00 0.07
F 160226C00018750 C 02/26/16 18.8 0.00 0.07
F 160226C00019000 C 02/26/16 19.0 0.00 0.07
F 160226C00019250 C 02/26/16 19.3 0.00 0.07
F 160226C00019500 C 02/26/16 19.5 0.00 0.07
F 160226C00019750 C 02/26/16 19.8 0.00 0.07
F 160226C00020000 C 02/26/16 20.0 0.00 0.07
F 160226C00020250 C 02/26/16 20.3 0.00 0.07
F 160226C00020500 C 02/26/16 20.5 0.00 0.07
F 160226C00020750 C 02/26/16 20.8 0.00 0.07
F 160226C00021250 C 02/26/16 21.3 0.00 0.07
F 160226C00021750 C 02/26/16 21.8 0.00 0.07
F 160226C00022250 C 02/26/16 22.3 0.00 0.07
F 160226C00022750 C 02/26/16 22.8 0.00 0.07
F 160226P00004750 P 02/26/16 4.8 0.00 0.07
F 160226P00005750 P 02/26/16 5.8 0.00 0.08
F 160226P00006250 P 02/26/16 6.3 0.00 0.08
F 160226P00006750 P 02/26/16 6.8 0.00 0.08
F 160226P00007250 P 02/26/16 7.3 0.00 0.08
F 160226P00007750 P 02/26/16 7.8 0.00 0.08
F 160226P00008000 P 02/26/16 8.0 0.00 0.08
F 160226P00008250 P 02/26/16 8.3 0.00 0.08
F 160226P00008500 P 02/26/16 8.5 0.00 0.09
F 160226P00008750 P 02/26/16 8.8 0.00 0.09
F 160226P00009000 P 02/26/16 9.0 0.00 0.03
F 160226P00009250 P 02/26/16 9.3 0.01 0.03
F 160226P00009500 P 02/26/16 9.5 0.01 0.11
F 160226P00009750 P 02/26/16 9.8 0.04 0.10
F 160226P00010000 P 02/26/16 10.0 0.03 0.07
F 160226P00010250 P 02/26/16 10.3 0.04 0.09
F 160226P00010500 P 02/26/16 10.5 0.05 0.11
F 160226P00010750 P 02/26/16 10.8 0.08 0.10
F 160226P00011000 P 02/26/16 11.0 0.12 0.15
F 160226P00011250 P 02/26/16 11.3 0.19 0.21
F 160226P00011500 P 02/26/16 11.5 0.28 0.30
F 160226P00011750 P 02/26/16 11.8 0.39 0.45
F 160226P00012000 P 02/26/16 12.0 0.54 0.71
F 160226P00012250 P 02/26/16 12.3 0.72 0.97
F 160226P00012500 P 02/26/16 12.5 0.93 1.11
F 160226P00012750 P 02/26/16 12.8 1.15 1.42
F 160226P00013000 P 02/26/16 13.0 1.38 1.87
F 160226P00013250 P 02/26/16 13.3 1.62 2.11
F 160226P00013500 P 02/26/16 13.5 1.81 2.37
F 160226P00013750 P 02/26/16 13.8 2.08 2.62
F 160226P00014000 P 02/26/16 14.0 2.38 2.61
F 160226P00014250 P 02/26/16 14.3 2.61 2.86
F 160226P00014500 P 02/26/16 14.5 2.85 3.10
F 160226P00014750 P 02/26/16 14.8 3.05 3.35
F 160226P00015000 P 02/26/16 15.0 3.30 3.90
F 160226P00015250 P 02/26/16 15.3 3.60 4.15
F 160226P00015500 P 02/26/16 15.5 3.85 4.40
F 160226P00015750 P 02/26/16 15.8 4.10 4.65
F 160226P00016000 P 02/26/16 16.0 4.30 4.90
F 160226P00016250 P 02/26/16 16.3 4.50 5.15
F 160226P00016500 P 02/26/16 16.5 3.55 5.15
F 160226P00016750 P 02/26/16 16.8 4.90 5.65
F 160226P00017000 P 02/26/16 17.0 4.85 5.60
F 160226P00017250 P 02/26/16 17.3 5.30 6.15
F 160226P00017500 P 02/26/16 17.5 5.45 6.30
F 160226P00017750 P 02/26/16 17.8 5.85 6.65
F 160226P00018000 P 02/26/16 18.0 4.95 8.10
F 160226P00018250 P 02/26/16 18.3 6.45 6.95
F 160226P00018500 P 02/26/16 18.5 6.70 8.50
F 160226P00018750 P 02/26/16 18.8 7.00 7.65
F 160226P00019000 P 02/26/16 19.0 7.05 7.65
F 160226P00019250 P 02/26/16 19.3 6.20 8.05
F 160226P00019500 P 02/26/16 19.5 6.45 8.30
F 160226P00019750 P 02/26/16 19.8 6.70 8.50
F 160226P00020000 P 02/26/16 20.0 7.90 8.70
F 160226P00020250 P 02/26/16 20.3 7.25 10.45
F 160226P00020500 P 02/26/16 20.5 8.40 9.20
F 160226P00020750 P 02/26/16 20.8 8.10 9.40
F 160226P00021250 P 02/26/16 21.3 8.20 10.15
F 160226P00021750 P 02/26/16 21.8 8.70 11.70
F 160226P00022250 P 02/26/16 22.3 9.20 11.15
F 160226P00022750 P 02/26/16 22.8 10.70 11.75
F 160304C00003750 C 03/04/16 3.8 7.30 8.10
F 160304C00004250 C 03/04/16 4.3 6.85 7.45
F 160304C00004500 C 03/04/16 4.5 6.60 7.25
F 160304C00004750 C 03/04/16 4.8 6.35 6.95
F 160304C00005000 C 03/04/16 5.0 6.10 6.65
F 160304C00005250 C 03/04/16 5.3 5.85 6.40
F 160304C00005500 C 03/04/16 5.5 5.60 6.15
F 160304C00005750 C 03/04/16 5.8 5.35 5.90
F 160304C00006000 C 03/04/16 6.0 5.10 5.70
F 160304C00006250 C 03/04/16 6.3 4.90 5.45
F 160304C00006500 C 03/04/16 6.5 4.65 5.20
F 160304C00006750 C 03/04/16 6.8 4.40 4.90
F 160304C00007000 C 03/04/16 7.0 4.15 4.70
F 160304C00007250 C 03/04/16 7.3 3.90 4.40
F 160304C00007500 C 03/04/16 7.5 3.65 4.15
F 160304C00007750 C 03/04/16 7.8 3.40 3.90
F 160304C00008000 C 03/04/16 8.0 3.15 3.65
F 160304C00008250 C 03/04/16 8.3 2.90 3.40
F 160304C00008500 C 03/04/16 8.5 2.66 3.15
F 160304C00008750 C 03/04/16 8.8 2.42 2.88
F 160304C00009000 C 03/04/16 9.0 2.18 2.64
F 160304C00009250 C 03/04/16 9.3 1.94 2.39
F 160304C00009500 C 03/04/16 9.5 1.70 2.17
F 160304C00009750 C 03/04/16 9.8 1.47 1.91
F 160304C00010000 C 03/04/16 10.0 1.25 1.68
F 160304C00010250 C 03/04/16 10.3 1.16 1.44
F 160304C00010500 C 03/04/16 10.5 0.99 1.21
F 160304C00010750 C 03/04/16 10.8 0.79 0.99
F 160304C00011000 C 03/04/16 11.0 0.71 0.79
F 160304C00011250 C 03/04/16 11.3 0.54 0.61
F 160304C00011500 C 03/04/16 11.5 0.41 0.43
F 160304C00011750 C 03/04/16 11.8 0.28 0.30
F 160304C00012000 C 03/04/16 12.0 0.18 0.20
F 160304C00012250 C 03/04/16 12.3 0.11 0.14
F 160304C00012500 C 03/04/16 12.5 0.06 0.10
F 160304C00012750 C 03/04/16 12.8 0.03 0.07
F 160304C00013000 C 03/04/16 13.0 0.02 0.05
F 160304C00013250 C 03/04/16 13.3 0.00 0.06
F 160304C00013500 C 03/04/16 13.5 0.00 0.07
F 160304C00013750 C 03/04/16 13.8 0.00 0.05
F 160304C00014000 C 03/04/16 14.0 0.00 0.05
F 160304C00014250 C 03/04/16 14.3 0.00 0.05
F 160304C00014500 C 03/04/16 14.5 0.00 0.07
F 160304C00014750 C 03/04/16 14.8 0.00 0.05
F 160304C00015000 C 03/04/16 15.0 0.00 0.07
F 160304C00015250 C 03/04/16 15.3 0.00 0.05
F 160304C00015500 C 03/04/16 15.5 0.00 0.06
F 160304C00015750 C 03/04/16 15.8 0.00 0.05
F 160304C00016000 C 03/04/16 16.0 0.00 0.07
F 160304C00016250 C 03/04/16 16.3 0.00 0.05
F 160304C00016500 C 03/04/16 16.5 0.00 0.07
F 160304C00016750 C 03/04/16 16.8 0.00 0.05
F 160304C00017000 C 03/04/16 17.0 0.00 0.07
F 160304C00017250 C 03/04/16 17.3 0.00 0.05
F 160304C00017500 C 03/04/16 17.5 0.00 0.06
F 160304C00017750 C 03/04/16 17.8 0.00 0.05
F 160304C00018000 C 03/04/16 18.0 0.00 0.07
F 160304C00018250 C 03/04/16 18.3 0.00 0.07
F 160304C00018500 C 03/04/16 18.5 0.00 0.07
F 160304C00018750 C 03/04/16 18.8 0.00 0.07
F 160304C00019000 C 03/04/16 19.0 0.00 0.07
F 160304C00019250 C 03/04/16 19.3 0.00 0.07
F 160304C00019500 C 03/04/16 19.5 0.00 0.07
F 160304C00019750 C 03/04/16 19.8 0.00 0.07
F 160304C00020000 C 03/04/16 20.0 0.00 0.07
F 160304C00020250 C 03/04/16 20.3 0.00 0.07
F 160304C00020500 C 03/04/16 20.5 0.00 0.07
F 160304C00020750 C 03/04/16 20.8 0.00 0.07
F 160304P00003750 P 03/04/16 3.8 0.00 0.07
F 160304P00004250 P 03/04/16 4.3 0.00 0.07
F 160304P00004500 P 03/04/16 4.5 0.00 0.07
F 160304P00004750 P 03/04/16 4.8 0.00 0.07
F 160304P00005000 P 03/04/16 5.0 0.00 0.12
F 160304P00005250 P 03/04/16 5.3 0.00 0.08
F 160304P00005500 P 03/04/16 5.5 0.00 0.08
F 160304P00005750 P 03/04/16 5.8 0.00 0.08
F 160304P00006000 P 03/04/16 6.0 0.00 0.08
F 160304P00006250 P 03/04/16 6.3 0.00 0.08
F 160304P00006500 P 03/04/16 6.5 0.00 0.08
F 160304P00006750 P 03/04/16 6.8 0.00 0.08
F 160304P00007000 P 03/04/16 7.0 0.00 0.08
F 160304P00007250 P 03/04/16 7.3 0.00 0.08
F 160304P00007500 P 03/04/16 7.5 0.00 0.09
F 160304P00007750 P 03/04/16 7.8 0.00 0.09
F 160304P00008000 P 03/04/16 8.0 0.00 0.09
F 160304P00008250 P 03/04/16 8.3 0.00 0.09
F 160304P00008500 P 03/04/16 8.5 0.00 0.10
F 160304P00008750 P 03/04/16 8.8 0.01 0.10
F 160304P00009000 P 03/04/16 9.0 0.01 0.11
F 160304P00009250 P 03/04/16 9.3 0.01 0.13
F 160304P00009500 P 03/04/16 9.5 0.03 0.09
F 160304P00009750 P 03/04/16 9.8 0.03 0.08
F 160304P00010000 P 03/04/16 10.0 0.05 0.13
F 160304P00010250 P 03/04/16 10.3 0.07 0.12
F 160304P00010500 P 03/04/16 10.5 0.09 0.13
F 160304P00010750 P 03/04/16 10.8 0.13 0.16
F 160304P00011000 P 03/04/16 11.0 0.19 0.21
F 160304P00011250 P 03/04/16 11.3 0.26 0.28
F 160304P00011500 P 03/04/16 11.5 0.35 0.38
F 160304P00011750 P 03/04/16 11.8 0.46 0.52
F 160304P00012000 P 03/04/16 12.0 0.61 0.67
F 160304P00012250 P 03/04/16 12.3 0.78 0.96
F 160304P00012500 P 03/04/16 12.5 0.97 1.05
F 160304P00012750 P 03/04/16 12.8 1.18 1.43
F 160304P00013000 P 03/04/16 13.0 1.41 1.86
F 160304P00013250 P 03/04/16 13.3 1.65 2.11
F 160304P00013500 P 03/04/16 13.5 1.89 2.37
F 160304P00013750 P 03/04/16 13.8 2.14 2.61
F 160304P00014000 P 03/04/16 14.0 2.34 2.86
F 160304P00014250 P 03/04/16 14.3 2.60 3.15
F 160304P00014500 P 03/04/16 14.5 2.88 3.40
F 160304P00014750 P 03/04/16 14.8 3.10 3.35
F 160304P00015000 P 03/04/16 15.0 3.35 3.65
F 160304P00015250 P 03/04/16 15.3 3.60 4.15
F 160304P00015500 P 03/04/16 15.5 3.85 4.40
F 160304P00015750 P 03/04/16 15.8 4.05 4.65
F 160304P00016000 P 03/04/16 16.0 4.35 4.90
F 160304P00016250 P 03/04/16 16.3 4.60 5.15
F 160304P00016500 P 03/04/16 16.5 4.55 5.40
F 160304P00016750 P 03/04/16 16.8 4.80 5.65
F 160304P00017000 P 03/04/16 17.0 5.25 5.90
F 160304P00017250 P 03/04/16 17.3 5.30 6.15
F 160304P00017500 P 03/04/16 17.5 5.60 6.40
F 160304P00017750 P 03/04/16 17.8 6.00 6.65
F 160304P00018000 P 03/04/16 18.0 5.10 6.90
F 160304P00018250 P 03/04/16 18.3 6.50 7.15
F 160304P00018500 P 03/04/16 18.5 6.75 7.40
F 160304P00018750 P 03/04/16 18.8 6.95 7.65
F 160304P00019000 P 03/04/16 19.0 6.10 7.70
F 160304P00019250 P 03/04/16 19.3 6.20 8.00
F 160304P00019500 P 03/04/16 19.5 7.45 8.25
F 160304P00019750 P 03/04/16 19.8 7.70 8.45
F 160304P00020000 P 03/04/16 20.0 7.85 9.30
F 160304P00020250 P 03/04/16 20.3 7.20 8.90
F 160304P00020500 P 03/04/16 20.5 7.45 9.25
F 160304P00020750 P 03/04/16 20.8 8.95 9.70
F 160311C00004000 C 03/11/16 4.0 7.10 7.70
F 160311C00004500 C 03/11/16 4.5 6.50 7.20
F 160311C00005000 C 03/11/16 5.0 6.10 6.65
F 160311C00005500 C 03/11/16 5.5 5.60 6.20
F 160311C00006000 C 03/11/16 6.0 5.10 5.70
F 160311C00006500 C 03/11/16 6.5 4.65 5.20
F 160311C00007000 C 03/11/16 7.0 4.15 4.70
F 160311C00007500 C 03/11/16 7.5 3.65 4.20
F 160311C00008000 C 03/11/16 8.0 3.15 3.70
F 160311C00008500 C 03/11/16 8.5 2.67 3.20
F 160311C00009000 C 03/11/16 9.0 2.19 2.74
F 160311C00009500 C 03/11/16 9.5 1.73 2.21
F 160311C00010000 C 03/11/16 10.0 1.28 1.74
F 160311C00010500 C 03/11/16 10.5 0.99 1.27
F 160311C00011000 C 03/11/16 11.0 0.74 0.85
F 160311C00011500 C 03/11/16 11.5 0.46 0.49
F 160311C00012000 C 03/11/16 12.0 0.24 0.26
F 160311C00012500 C 03/11/16 12.5 0.10 0.13
F 160311C00013000 C 03/11/16 13.0 0.03 0.06
F 160311C00013500 C 03/11/16 13.5 0.01 0.06
F 160311C00014000 C 03/11/16 14.0 0.00 0.05
F 160311C00014500 C 03/11/16 14.5 0.00 0.05
F 160311C00015000 C 03/11/16 15.0 0.00 0.05
F 160311C00015500 C 03/11/16 15.5 0.00 0.05
F 160311C00016000 C 03/11/16 16.0 0.00 0.05
F 160311C00016500 C 03/11/16 16.5 0.00 0.05
F 160311C00017000 C 03/11/16 17.0 0.00 0.05
F 160311C00017500 C 03/11/16 17.5 0.00 0.05
F 160311C00018000 C 03/11/16 18.0 0.00 0.05
F 160311C00018500 C 03/11/16 18.5 0.00 0.05
F 160311C00019000 C 03/11/16 19.0 0.00 0.05
F 160311C00019500 C 03/11/16 19.5 0.00 0.07
F 160311C00020000 C 03/11/16 20.0 0.00 0.07
F 160311C00020500 C 03/11/16 20.5 0.00 0.07
F 160311C00021000 C 03/11/16 21.0 0.00 0.07
F 160311P00004000 P 03/11/16 4.0 0.00 0.07
F 160311P00004500 P 03/11/16 4.5 0.00 0.08
F 160311P00005000 P 03/11/16 5.0 0.00 0.08
F 160311P00005500 P 03/11/16 5.5 0.00 0.08
F 160311P00006000 P 03/11/16 6.0 0.00 0.08
F 160311P00006500 P 03/11/16 6.5 0.00 0.08
F 160311P00007000 P 03/11/16 7.0 0.00 0.09
F 160311P00007500 P 03/11/16 7.5 0.00 0.09
F 160311P00008000 P 03/11/16 8.0 0.01 0.10
F 160311P00008500 P 03/11/16 8.5 0.01 0.11
F 160311P00009000 P 03/11/16 9.0 0.02 0.13
F 160311P00009500 P 03/11/16 9.5 0.04 0.13
F 160311P00010000 P 03/11/16 10.0 0.07 0.12
F 160311P00010500 P 03/11/16 10.5 0.13 0.16
F 160311P00011000 P 03/11/16 11.0 0.24 0.26
F 160311P00011500 P 03/11/16 11.5 0.41 0.45
F 160311P00012000 P 03/11/16 12.0 0.65 0.83
F 160311P00012500 P 03/11/16 12.5 1.01 1.44
F 160311P00013000 P 03/11/16 13.0 1.42 1.89
F 160311P00013500 P 03/11/16 13.5 1.84 2.37
F 160311P00014000 P 03/11/16 14.0 2.32 2.86
F 160311P00014500 P 03/11/16 14.5 2.80 3.40
F 160311P00015000 P 03/11/16 15.0 3.30 3.60
F 160311P00015500 P 03/11/16 15.5 3.80 4.45
F 160311P00016000 P 03/11/16 16.0 4.30 4.95
F 160311P00016500 P 03/11/16 16.5 4.55 5.40
F 160311P00017000 P 03/11/16 17.0 5.25 5.60
F 160311P00017500 P 03/11/16 17.5 5.75 6.40
F 160311P00018000 P 03/11/16 18.0 6.20 6.95
F 160311P00018500 P 03/11/16 18.5 6.70 7.40
F 160311P00019000 P 03/11/16 19.0 6.90 7.70
F 160311P00019500 P 03/11/16 19.5 6.45 8.10
F 160311P00020000 P 03/11/16 20.0 6.95 8.65
F 160311P00020500 P 03/11/16 20.5 7.65 9.35
F 160311P00021000 P 03/11/16 21.0 9.20 9.85
F 160318C00004750 C 03/18/16 4.8 6.40 6.90
F 160318C00005750 C 03/18/16 5.8 5.40 5.90
F 160318C00006750 C 03/18/16 6.8 4.40 4.90
F 160318C00007750 C 03/18/16 7.8 3.40 3.90
F 160318C00008750 C 03/18/16 8.8 2.65 2.89
F 160318C00009750 C 03/18/16 9.8 1.56 1.94
F 160318C00010750 C 03/18/16 10.8 1.02 1.07
F 160318C00011750 C 03/18/16 11.8 0.40 0.42
F 160318C00012750 C 03/18/16 12.8 0.09 0.11
F 160318C00013750 C 03/18/16 13.8 0.01 0.04
F 160318C00014750 C 03/18/16 14.8 0.00 0.02
F 160318C00015750 C 03/18/16 15.8 0.00 0.01
F 160318C00016750 C 03/18/16 16.8 0.00 0.02
F 160318C00017750 C 03/18/16 17.8 0.00 0.01
F 160318C00018750 C 03/18/16 18.8 0.00 0.01
F 160318C00019750 C 03/18/16 19.8 0.00 0.01
F 160318C00020750 C 03/18/16 20.8 0.00 0.01
F 160318C00021750 C 03/18/16 21.8 0.00 0.01
F 160318C00022750 C 03/18/16 22.8 0.00 0.01
F 160318C00023750 C 03/18/16 23.8 0.00 0.01
F 160318P00004750 P 03/18/16 4.8 0.00 0.01
F 160318P00005750 P 03/18/16 5.8 0.00 0.02
F 160318P00006750 P 03/18/16 6.8 0.00 0.03
F 160318P00007750 P 03/18/16 7.8 0.01 0.04
F 160318P00008750 P 03/18/16 8.8 0.03 0.06
F 160318P00009750 P 03/18/16 9.8 0.08 0.11
F 160318P00010750 P 03/18/16 10.8 0.23 0.25
F 160318P00011750 P 03/18/16 11.8 0.61 0.62
F 160318P00012750 P 03/18/16 12.8 1.26 1.34
F 160318P00013750 P 03/18/16 13.8 2.17 2.32
F 160318P00014750 P 03/18/16 14.8 3.15 3.35
F 160318P00015750 P 03/18/16 15.8 4.15 4.55
F 160318P00016750 P 03/18/16 16.8 5.15 5.65
F 160318P00017750 P 03/18/16 17.8 6.15 6.65
F 160318P00018750 P 03/18/16 18.8 7.10 7.65
F 160318P00019750 P 03/18/16 19.8 8.05 8.60
F 160318P00020750 P 03/18/16 20.8 9.00 9.70
F 160318P00021750 P 03/18/16 21.8 9.65 10.85
F 160318P00022750 P 03/18/16 22.8 10.65 11.35
F 160318P00023750 P 03/18/16 23.8 11.95 13.00
F 160324C00004000 C 03/24/16 4.0 6.80 7.70
F 160324C00004500 C 03/24/16 4.5 6.40 7.20
F 160324C00005000 C 03/24/16 5.0 6.00 6.70
F 160324C00005500 C 03/24/16 5.5 5.65 6.20
F 160324C00006000 C 03/24/16 6.0 5.15 5.75
F 160324C00006500 C 03/24/16 6.5 4.60 5.20
F 160324C00007000 C 03/24/16 7.0 4.15 4.70
F 160324C00007500 C 03/24/16 7.5 3.65 4.20
F 160324C00008000 C 03/24/16 8.0 3.15 3.75
F 160324C00008500 C 03/24/16 8.5 2.70 3.25
F 160324C00009000 C 03/24/16 9.0 2.23 2.75
F 160324C00009500 C 03/24/16 9.5 1.77 2.24
F 160324C00010000 C 03/24/16 10.0 1.35 1.78
F 160324C00010500 C 03/24/16 10.5 1.09 1.34
F 160324C00011000 C 03/24/16 11.0 0.81 0.93
F 160324C00011500 C 03/24/16 11.5 0.55 0.58
F 160324C00012000 C 03/24/16 12.0 0.32 0.35
F 160324C00012500 C 03/24/16 12.5 0.16 0.19
F 160324C00013000 C 03/24/16 13.0 0.07 0.11
F 160324C00013500 C 03/24/16 13.5 0.01 0.08
F 160324C00014000 C 03/24/16 14.0 0.00 0.06
F 160324C00014500 C 03/24/16 14.5 0.00 0.05
F 160324C00015000 C 03/24/16 15.0 0.00 0.05
F 160324C00015500 C 03/24/16 15.5 0.00 0.05
F 160324C00016000 C 03/24/16 16.0 0.00 0.05
F 160324C00016500 C 03/24/16 16.5 0.00 0.05
F 160324C00017000 C 03/24/16 17.0 0.00 0.05
F 160324C00017500 C 03/24/16 17.5 0.00 0.05
F 160324C00018000 C 03/24/16 18.0 0.00 0.05
F 160324C00018500 C 03/24/16 18.5 0.00 0.05
F 160324C00019000 C 03/24/16 19.0 0.00 0.05
F 160324C00019500 C 03/24/16 19.5 0.00 0.05
F 160324C00020000 C 03/24/16 20.0 0.00 0.05
F 160324C00020500 C 03/24/16 20.5 0.00 0.05
F 160324C00021000 C 03/24/16 21.0 0.00 0.05
F 160324P00004000 P 03/24/16 4.0 0.00 0.08
F 160324P00004500 P 03/24/16 4.5 0.00 0.08
F 160324P00005000 P 03/24/16 5.0 0.00 0.08
F 160324P00005500 P 03/24/16 5.5 0.00 0.09
F 160324P00006000 P 03/24/16 6.0 0.00 0.09
F 160324P00006500 P 03/24/16 6.5 0.00 0.09
F 160324P00007000 P 03/24/16 7.0 0.00 0.10
F 160324P00007500 P 03/24/16 7.5 0.01 0.10
F 160324P00008000 P 03/24/16 8.0 0.02 0.13
F 160324P00008500 P 03/24/16 8.5 0.03 0.13
F 160324P00009000 P 03/24/16 9.0 0.05 0.13
F 160324P00009500 P 03/24/16 9.5 0.08 0.13
F 160324P00010000 P 03/24/16 10.0 0.12 0.15
F 160324P00010500 P 03/24/16 10.5 0.20 0.22
F 160324P00011000 P 03/24/16 11.0 0.31 0.34
F 160324P00011500 P 03/24/16 11.5 0.49 0.53
F 160324P00012000 P 03/24/16 12.0 0.74 0.82
F 160324P00012500 P 03/24/16 12.5 1.06 1.47
F 160324P00013000 P 03/24/16 13.0 1.46 1.92
F 160324P00013500 P 03/24/16 13.5 1.87 2.38
F 160324P00014000 P 03/24/16 14.0 2.32 2.87
F 160324P00014500 P 03/24/16 14.5 2.80 3.40
F 160324P00015000 P 03/24/16 15.0 3.30 3.90
F 160324P00015500 P 03/24/16 15.5 3.85 4.35
F 160324P00016000 P 03/24/16 16.0 4.00 5.00
F 160324P00016500 P 03/24/16 16.5 3.65 5.50
F 160324P00017000 P 03/24/16 17.0 4.75 6.15
F 160324P00017500 P 03/24/16 17.5 4.90 6.20
F 160324P00018000 P 03/24/16 18.0 5.60 7.00
F 160324P00018500 P 03/24/16 18.5 6.10 7.65
F 160324P00019000 P 03/24/16 19.0 6.95 9.20
F 160324P00019500 P 03/24/16 19.5 6.50 9.90
F 160324P00020000 P 03/24/16 20.0 7.90 8.95
F 160324P00020500 P 03/24/16 20.5 7.45 9.45
F 160324P00021000 P 03/24/16 21.0 8.10 11.25
F 160401C00004000 C 04/01/16 4.0 6.80 7.80
F 160401C00004500 C 04/01/16 4.5 6.45 7.25
F 160401C00005000 C 04/01/16 5.0 5.95 6.75
F 160401C00005500 C 04/01/16 5.5 5.60 6.25
F 160401C00006000 C 04/01/16 6.0 5.10 5.85
F 160401C00006500 C 04/01/16 6.5 4.65 5.25
F 160401C00007000 C 04/01/16 7.0 4.10 4.75
F 160401C00007500 C 04/01/16 7.5 3.60 4.25
F 160401C00008000 C 04/01/16 8.0 3.15 3.75
F 160401C00008500 C 04/01/16 8.5 2.68 3.25
F 160401C00009000 C 04/01/16 9.0 2.23 2.73
F 160401C00009500 C 04/01/16 9.5 1.79 2.26
F 160401C00010000 C 04/01/16 10.0 1.37 1.81
F 160401C00010500 C 04/01/16 10.5 1.13 1.37
F 160401C00011000 C 04/01/16 11.0 0.77 0.97
F 160401C00011500 C 04/01/16 11.5 0.59 0.62
F 160401C00012000 C 04/01/16 12.0 0.35 0.39
F 160401C00012500 C 04/01/16 12.5 0.20 0.21
F 160401C00013000 C 04/01/16 13.0 0.02 0.25
F 160401C00013500 C 04/01/16 13.5 0.01 0.10
F 160401C00014000 C 04/01/16 14.0 0.00 0.07
F 160401C00014500 C 04/01/16 14.5 0.00 0.06
F 160401C00015000 C 04/01/16 15.0 0.00 0.05
F 160401C00015500 C 04/01/16 15.5 0.00 0.05
F 160401C00016000 C 04/01/16 16.0 0.00 0.05
F 160401C00016500 C 04/01/16 16.5 0.00 0.05
F 160401C00017000 C 04/01/16 17.0 0.00 0.05
F 160401C00017500 C 04/01/16 17.5 0.00 0.05
F 160401C00018000 C 04/01/16 18.0 0.00 0.05
F 160401C00018500 C 04/01/16 18.5 0.00 0.05
F 160401C00019000 C 04/01/16 19.0 0.00 0.05
F 160401C00019500 C 04/01/16 19.5 0.00 0.05
F 160401C00020000 C 04/01/16 20.0 0.00 0.05
F 160401C00020500 C 04/01/16 20.5 0.00 0.05
F 160401P00004000 P 04/01/16 4.0 0.00 0.13
F 160401P00004500 P 04/01/16 4.5 0.00 0.13
F 160401P00005000 P 04/01/16 5.0 0.00 0.13
F 160401P00005500 P 04/01/16 5.5 0.00 0.13
F 160401P00006000 P 04/01/16 6.0 0.00 0.13
F 160401P00006500 P 04/01/16 6.5 0.00 0.13
F 160401P00007000 P 04/01/16 7.0 0.00 0.13
F 160401P00007500 P 04/01/16 7.5 0.01 0.13
F 160401P00008000 P 04/01/16 8.0 0.02 0.13
F 160401P00008500 P 04/01/16 8.5 0.04 0.13
F 160401P00009000 P 04/01/16 9.0 0.04 0.24
F 160401P00009500 P 04/01/16 9.5 0.09 0.18
F 160401P00010000 P 04/01/16 10.0 0.14 0.17
F 160401P00010500 P 04/01/16 10.5 0.22 0.25
F 160401P00011000 P 04/01/16 11.0 0.35 0.38
F 160401P00011500 P 04/01/16 11.5 0.53 0.57
F 160401P00012000 P 04/01/16 12.0 0.77 0.95
F 160401P00012500 P 04/01/16 12.5 1.03 1.51
F 160401P00013000 P 04/01/16 13.0 1.48 1.95
F 160401P00013500 P 04/01/16 13.5 1.88 2.42
F 160401P00014000 P 04/01/16 14.0 2.34 2.89
F 160401P00014500 P 04/01/16 14.5 2.81 3.45
F 160401P00015000 P 04/01/16 15.0 3.25 3.90
F 160401P00015500 P 04/01/16 15.5 3.85 4.45
F 160401P00016000 P 04/01/16 16.0 3.80 5.00
F 160401P00016500 P 04/01/16 16.5 3.85 5.50
F 160401P00017000 P 04/01/16 17.0 4.70 6.05
F 160401P00017500 P 04/01/16 17.5 5.35 6.75
F 160401P00018000 P 04/01/16 18.0 5.50 7.00
F 160401P00018500 P 04/01/16 18.5 6.00 7.50
F 160401P00019000 P 04/01/16 19.0 5.90 9.30
F 160401P00019500 P 04/01/16 19.5 6.50 9.85
F 160401P00020000 P 04/01/16 20.0 7.95 8.85
F 160401P00020500 P 04/01/16 20.5 8.40 9.45
F 160415C00004750 C 04/15/16 4.8 6.40 6.90
F 160415C00005750 C 04/15/16 5.8 5.40 5.90
F 160415C00006750 C 04/15/16 6.8 4.40 4.90
F 160415C00007750 C 04/15/16 7.8 3.45 3.95
F 160415C00008750 C 04/15/16 8.8 2.51 2.95
F 160415C00009750 C 04/15/16 9.8 1.64 2.05
F 160415C00010750 C 04/15/16 10.8 1.10 1.20
F 160415C00011750 C 04/15/16 11.8 0.54 0.56
F 160415C00012750 C 04/15/16 12.8 0.20 0.21
F 160415C00013750 C 04/15/16 13.8 0.06 0.07
F 160415C00014750 C 04/15/16 14.8 0.02 0.03
F 160415C00015750 C 04/15/16 15.8 0.00 0.03
F 160415C00016750 C 04/15/16 16.8 0.00 0.03
F 160415C00017750 C 04/15/16 17.8 0.00 0.02
F 160415C00018750 C 04/15/16 18.8 0.00 0.02
F 160415C00019750 C 04/15/16 19.8 0.00 0.01
F 160415C00020750 C 04/15/16 20.8 0.00 0.01
F 160415C00021750 C 04/15/16 21.8 0.00 0.01
F 160415P00004750 P 04/15/16 4.8 0.00 0.02
F 160415P00005750 P 04/15/16 5.8 0.01 0.03
F 160415P00006750 P 04/15/16 6.8 0.02 0.04
F 160415P00007750 P 04/15/16 7.8 0.04 0.05
F 160415P00008750 P 04/15/16 8.8 0.08 0.10
F 160415P00009750 P 04/15/16 9.8 0.16 0.18
F 160415P00010750 P 04/15/16 10.8 0.35 0.37
F 160415P00011750 P 04/15/16 11.8 0.73 0.76
F 160415P00012750 P 04/15/16 12.8 1.36 1.42
F 160415P00013750 P 04/15/16 13.8 2.21 2.52
F 160415P00014750 P 04/15/16 14.8 3.15 3.55
F 160415P00015750 P 04/15/16 15.8 4.15 4.65
F 160415P00016750 P 04/15/16 16.8 5.15 5.65
F 160415P00017750 P 04/15/16 17.8 6.15 6.65
F 160415P00018750 P 04/15/16 18.8 6.75 7.65
F 160415P00019750 P 04/15/16 19.8 8.05 8.60
F 160415P00020750 P 04/15/16 20.8 8.90 9.70
F 160415P00021750 P 04/15/16 21.8 9.80 11.00
F 160520C00003750 C 05/20/16 3.8 7.05 8.10
F 160520C00004750 C 05/20/16 4.8 6.40 6.90
F 160520C00005750 C 05/20/16 5.8 5.40 5.90
F 160520C00006750 C 05/20/16 6.8 4.45 4.95
F 160520C00007750 C 05/20/16 7.8 3.45 3.95
F 160520C00008750 C 05/20/16 8.8 2.56 2.99
F 160520C00009750 C 05/20/16 9.8 1.94 2.10
F 160520C00010750 C 05/20/16 10.8 1.23 1.30
F 160520C00011750 C 05/20/16 11.8 0.67 0.69
F 160520C00012750 C 05/20/16 12.8 0.30 0.32
F 160520C00013750 C 05/20/16 13.8 0.12 0.14
F 160520C00014750 C 05/20/16 14.8 0.04 0.07
F 160520C00015750 C 05/20/16 15.8 0.02 0.04
F 160520C00016750 C 05/20/16 16.8 0.01 0.03
F 160520C00017750 C 05/20/16 17.8 0.00 0.03
F 160520C00018750 C 05/20/16 18.8 0.00 0.02
F 160520C00019750 C 05/20/16 19.8 0.00 0.02
F 160520P00003750 P 05/20/16 3.8 0.00 0.02
F 160520P00004750 P 05/20/16 4.8 0.01 0.03
F 160520P00005750 P 05/20/16 5.8 0.02 0.04
F 160520P00006750 P 05/20/16 6.8 0.04 0.06
F 160520P00007750 P 05/20/16 7.8 0.08 0.10
F 160520P00008750 P 05/20/16 8.8 0.15 0.17
F 160520P00009750 P 05/20/16 9.8 0.28 0.31
F 160520P00010750 P 05/20/16 10.8 0.53 0.56
F 160520P00011750 P 05/20/16 11.8 0.96 1.00
F 160520P00012750 P 05/20/16 12.8 1.59 1.65
F 160520P00013750 P 05/20/16 13.8 2.40 2.57
F 160520P00014750 P 05/20/16 14.8 3.30 3.55
F 160520P00015750 P 05/20/16 15.8 4.25 4.75
F 160520P00016750 P 05/20/16 16.8 5.25 5.75
F 160520P00017750 P 05/20/16 17.8 6.25 6.75
F 160520P00018750 P 05/20/16 18.8 6.85 7.60
F 160520P00019750 P 05/20/16 19.8 8.10 8.65
F 160617C00004750 C 06/17/16 4.8 6.40 6.90
F 160617C00005750 C 06/17/16 5.8 5.40 5.90
F 160617C00006750 C 06/17/16 6.8 4.45 4.95
F 160617C00007750 C 06/17/16 7.8 3.50 3.95
F 160617C00008750 C 06/17/16 8.8 2.84 3.05
F 160617C00009750 C 06/17/16 9.8 2.05 2.14
F 160617C00010750 C 06/17/16 10.8 1.30 1.36
F 160617C00011750 C 06/17/16 11.8 0.74 0.78
F 160617C00012750 C 06/17/16 12.8 0.35 0.40
F 160617C00013750 C 06/17/16 13.8 0.16 0.19
F 160617C00014750 C 06/17/16 14.8 0.07 0.10
F 160617C00015750 C 06/17/16 15.8 0.03 0.06
F 160617C00016750 C 06/17/16 16.8 0.01 0.04
F 160617C00017750 C 06/17/16 17.8 0.00 0.03
F 160617C00018750 C 06/17/16 18.8 0.00 0.03
F 160617C00019750 C 06/17/16 19.8 0.00 0.02
F 160617C00020750 C 06/17/16 20.8 0.00 0.02
F 160617C00021750 C 06/17/16 21.8 0.00 0.02
F 160617C00022750 C 06/17/16 22.8 0.00 0.02
F 160617C00023750 C 06/17/16 23.8 0.00 0.01
F 160617P00004750 P 06/17/16 4.8 0.01 0.03
F 160617P00005750 P 06/17/16 5.8 0.03 0.05
F 160617P00006750 P 06/17/16 6.8 0.05 0.08
F 160617P00007750 P 06/17/16 7.8 0.10 0.13
F 160617P00008750 P 06/17/16 8.8 0.18 0.21
F 160617P00009750 P 06/17/16 9.8 0.34 0.37
F 160617P00010750 P 06/17/16 10.8 0.61 0.65
F 160617P00011750 P 06/17/16 11.8 1.04 1.09
F 160617P00012750 P 06/17/16 12.8 1.66 1.72
F 160617P00013750 P 06/17/16 13.8 2.44 2.87
F 160617P00014750 P 06/17/16 14.8 3.30 3.60
F 160617P00015750 P 06/17/16 15.8 4.25 4.60
F 160617P00016750 P 06/17/16 16.8 5.25 5.80
F 160617P00017750 P 06/17/16 17.8 6.25 6.75
F 160617P00018750 P 06/17/16 18.8 7.15 7.65
F 160617P00019750 P 06/17/16 19.8 7.90 9.10
F 160617P00020750 P 06/17/16 20.8 9.10 10.10
F 160617P00021750 P 06/17/16 21.8 10.05 10.65
F 160617P00022750 P 06/17/16 22.8 9.75 11.65
F 160617P00023750 P 06/17/16 23.8 11.85 13.20
F 160916C00002750 C 09/16/16 2.8 7.85 9.15
F 160916C00003750 C 09/16/16 3.8 7.30 7.95
F 160916C00004750 C 09/16/16 4.8 6.25 6.95
F 160916C00005750 C 09/16/16 5.8 5.40 5.95
F 160916C00006750 C 09/16/16 6.8 4.40 4.90
F 160916C00007750 C 09/16/16 7.8 3.50 4.00
F 160916C00008750 C 09/16/16 8.8 2.84 3.10
F 160916C00009750 C 09/16/16 9.8 1.86 2.26
F 160916C00010750 C 09/16/16 10.8 1.46 1.53
F 160916C00011750 C 09/16/16 11.8 0.94 0.98
F 160916C00012750 C 09/16/16 12.8 0.55 0.58
F 160916C00013750 C 09/16/16 13.8 0.31 0.32
F 160916C00014750 C 09/16/16 14.8 0.16 0.19
F 160916C00015750 C 09/16/16 15.8 0.08 0.11
F 160916C00016750 C 09/16/16 16.8 0.04 0.06
F 160916C00017750 C 09/16/16 17.8 0.02 0.04
F 160916C00018750 C 09/16/16 18.8 0.00 0.03
F 160916C00019750 C 09/16/16 19.8 0.00 0.03
F 160916C00020750 C 09/16/16 20.8 0.00 0.02
F 160916P00002750 P 09/16/16 2.8 0.00 0.02
F 160916P00003750 P 09/16/16 3.8 0.02 0.04
F 160916P00004750 P 09/16/16 4.8 0.04 0.06
F 160916P00005750 P 09/16/16 5.8 0.07 0.09
F 160916P00006750 P 09/16/16 6.8 0.12 0.14
F 160916P00007750 P 09/16/16 7.8 0.20 0.23
F 160916P00008750 P 09/16/16 8.8 0.33 0.36
F 160916P00009750 P 09/16/16 9.8 0.54 0.58
F 160916P00010750 P 09/16/16 10.8 0.87 0.92
F 160916P00011750 P 09/16/16 11.8 1.34 1.39
F 160916P00012750 P 09/16/16 12.8 1.96 2.01
F 160916P00013750 P 09/16/16 13.8 2.71 2.77
F 160916P00014750 P 09/16/16 14.8 3.50 4.00
F 160916P00015750 P 09/16/16 15.8 4.40 4.95
F 160916P00016750 P 09/16/16 16.8 5.30 5.90
F 160916P00017750 P 09/16/16 17.8 6.30 6.90
F 160916P00018750 P 09/16/16 18.8 7.25 8.10
F 160916P00019750 P 09/16/16 19.8 8.20 8.95
F 160916P00020750 P 09/16/16 20.8 9.20 9.90
F 170120C00001750 C 01/20/17 1.8 9.10 9.95
F 170120C00002750 C 01/20/17 2.8 7.15 9.10
F 170120C00003750 C 01/20/17 3.8 5.35 8.15
F 170120C00004750 C 01/20/17 4.8 6.40 6.90
F 170120C00007750 C 01/20/17 7.8 3.80 4.05
F 170120C00009750 C 01/20/17 9.8 2.34 2.35
F 170120C00012000 C 01/20/17 12.0 1.03 1.09
F 170120C00012750 C 01/20/17 12.8 0.76 0.79
F 170120C00014750 C 01/20/17 14.8 0.31 0.33
F 170120C00016750 C 01/20/17 16.8 0.13 0.15
F 170120C00017000 C 01/20/17 17.0 0.10 0.14
F 170120C00019750 C 01/20/17 19.8 0.03 0.05
F 170120C00021750 C 01/20/17 21.8 0.01 0.03
F 170120C00024750 C 01/20/17 24.8 0.00 0.02
F 170120C00029750 C 01/20/17 29.8 0.00 0.02
F 170120P00001750 P 01/20/17 1.8 0.00 0.03
F 170120P00002750 P 01/20/17 2.8 0.02 0.04
F 170120P00003750 P 01/20/17 3.8 0.04 0.06
F 170120P00004750 P 01/20/17 4.8 0.08 0.10
F 170120P00007750 P 01/20/17 7.8 0.34 0.38
F 170120P00009750 P 01/20/17 9.8 0.79 0.84
F 170120P00012000 P 01/20/17 12.0 1.80 1.85
F 170120P00012750 P 01/20/17 12.8 2.28 2.34
F 170120P00014750 P 01/20/17 14.8 3.80 3.90
F 170120P00016750 P 01/20/17 16.8 5.55 5.90
F 170120P00017000 P 01/20/17 17.0 5.75 6.35
F 170120P00019750 P 01/20/17 19.8 8.35 9.00
F 170120P00021750 P 01/20/17 21.8 10.35 11.00
F 170120P00024750 P 01/20/17 24.8 13.15 13.90
F 170120P00029750 P 01/20/17 29.8 18.20 18.90
F 180119C00002750 C 01/19/18 2.8 8.00 9.40
F 180119C00004750 C 01/19/18 4.8 6.30 6.90
F 180119C00007750 C 01/19/18 7.8 3.75 4.10
F 180119C00009750 C 01/19/18 9.8 2.53 2.63
F 180119C00011750 C 01/19/18 11.8 1.51 1.61
F 180119C00012000 C 01/19/18 12.0 1.41 1.51
F 180119C00014750 C 01/19/18 14.8 0.65 0.73
F 180119C00016750 C 01/19/18 16.8 0.36 0.40
F 180119C00017000 C 01/19/18 17.0 0.33 0.40
F 180119C00019750 C 01/19/18 19.8 0.14 0.19
F 180119C00021750 C 01/19/18 21.8 0.08 0.13
F 180119C00022000 C 01/19/18 22.0 0.07 0.12
F 180119C00024750 C 01/19/18 24.8 0.05 0.08
F 180119P00002750 P 01/19/18 2.8 0.07 0.10
F 180119P00004750 P 01/19/18 4.8 0.22 0.26
F 180119P00007750 P 01/19/18 7.8 0.74 0.80
F 180119P00009750 P 01/19/18 9.8 1.43 1.50
F 180119P00011750 P 01/19/18 11.8 2.46 2.55
F 180119P00012000 P 01/19/18 12.0 2.61 2.70
F 180119P00014750 P 01/19/18 14.8 4.55 4.75
F 180119P00016750 P 01/19/18 16.8 6.20 6.40
F 180119P00017000 P 01/19/18 17.0 6.45 6.65
F 180119P00019750 P 01/19/18 19.8 8.85 9.60
F 180119P00021750 P 01/19/18 21.8 10.55 11.55
F 180119P00022000 P 01/19/18 22.0 9.05 13.70
F 180119P00024750 P 01/19/18 24.8 13.50 14.50

OPRA data is delayed 15 minutes.