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 (2014-08-22)Premium Content

Ford Motor Company (F)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 141024C00006500 C 10/24/14 6.5 7.45 7.70
F 141024C00007000 C 10/24/14 7.0 6.95 7.20
F 141024C00007500 C 10/24/14 7.5 6.45 6.70
F 141024C00008000 C 10/24/14 8.0 5.95 6.20
F 141024C00008500 C 10/24/14 8.5 5.45 5.70
F 141024C00009000 C 10/24/14 9.0 4.95 5.20
F 141024C00009500 C 10/24/14 9.5 4.45 4.70
F 141024C00010000 C 10/24/14 10.0 3.95 4.20
F 141024C00010500 C 10/24/14 10.5 3.45 3.70
F 141024C00011000 C 10/24/14 11.0 2.93 3.20
F 141024C00011500 C 10/24/14 11.5 2.45 2.72
F 141024C00012000 C 10/24/14 12.0 1.96 2.22
F 141024C00012500 C 10/24/14 12.5 1.47 1.70
F 141024C00013000 C 10/24/14 13.0 0.97 1.20
F 141024C00013500 C 10/24/14 13.5 0.63 0.76
F 141024C00014000 C 10/24/14 14.0 0.34 0.37
F 141024C00014500 C 10/24/14 14.5 0.12 0.13
F 141024C00015000 C 10/24/14 15.0 0.02 0.04
F 141024C00015500 C 10/24/14 15.5 0.00 0.04
F 141024C00016000 C 10/24/14 16.0 0.00 0.04
F 141024C00016500 C 10/24/14 16.5 0.00 0.03
F 141024C00017000 C 10/24/14 17.0 0.00 0.02
F 141024C00017500 C 10/24/14 17.5 0.01 0.02
F 141024C00018000 C 10/24/14 18.0 0.00 0.02
F 141024C00018500 C 10/24/14 18.5 0.00 0.02
F 141024C00019000 C 10/24/14 19.0 0.00 0.02
F 141024C00019500 C 10/24/14 19.5 0.00 0.02
F 141024C00020000 C 10/24/14 20.0 0.00 0.02
F 141024C00020500 C 10/24/14 20.5 0.00 0.02
F 141024C00021000 C 10/24/14 21.0 0.00 0.02
F 141024C00021500 C 10/24/14 21.5 0.00 0.02
F 141024C00022000 C 10/24/14 22.0 0.00 0.02
F 141024C00022500 C 10/24/14 22.5 0.00 0.02
F 141024C00023000 C 10/24/14 23.0 0.00 0.02
F 141024C00023500 C 10/24/14 23.5 0.00 0.02
F 141024C00024000 C 10/24/14 24.0 0.00 0.02
F 141024C00024500 C 10/24/14 24.5 0.00 0.02
F 141024C00025000 C 10/24/14 25.0 0.00 0.02
F 141024C00025500 C 10/24/14 25.5 0.00 0.02
F 141024C00026000 C 10/24/14 26.0 0.00 0.02
F 141024C00026500 C 10/24/14 26.5 0.00 0.02
F 141024C00027000 C 10/24/14 27.0 0.00 0.02
F 141024C00027500 C 10/24/14 27.5 0.00 0.02
F 141024C00028000 C 10/24/14 28.0 0.00 0.02
F 141024C00028500 C 10/24/14 28.5 0.00 0.02
F 141024P00006500 P 10/24/14 6.5 0.00 0.02
F 141024P00007000 P 10/24/14 7.0 0.00 0.02
F 141024P00007500 P 10/24/14 7.5 0.00 0.02
F 141024P00008000 P 10/24/14 8.0 0.00 0.02
F 141024P00008500 P 10/24/14 8.5 0.00 0.02
F 141024P00009000 P 10/24/14 9.0 0.00 0.02
F 141024P00009500 P 10/24/14 9.5 0.00 0.02
F 141024P00010000 P 10/24/14 10.0 0.00 0.02
F 141024P00010500 P 10/24/14 10.5 0.00 0.02
F 141024P00011000 P 10/24/14 11.0 0.00 0.02
F 141024P00011500 P 10/24/14 11.5 0.00 0.03
F 141024P00012000 P 10/24/14 12.0 0.00 0.01
F 141024P00012500 P 10/24/14 12.5 0.00 0.01
F 141024P00013000 P 10/24/14 13.0 0.02 0.04
F 141024P00013500 P 10/24/14 13.5 0.06 0.08
F 141024P00014000 P 10/24/14 14.0 0.18 0.20
F 141024P00014500 P 10/24/14 14.5 0.45 0.47
F 141024P00015000 P 10/24/14 15.0 0.84 1.03
F 141024P00015500 P 10/24/14 15.5 1.30 1.57
F 141024P00016000 P 10/24/14 16.0 1.78 2.07
F 141024P00016500 P 10/24/14 16.5 2.29 2.57
F 141024P00017000 P 10/24/14 17.0 2.79 3.05
F 141024P00017500 P 10/24/14 17.5 3.30 3.55
F 141024P00018000 P 10/24/14 18.0 3.80 4.05
F 141024P00018500 P 10/24/14 18.5 4.30 4.55
F 141024P00019000 P 10/24/14 19.0 4.80 5.05
F 141024P00019500 P 10/24/14 19.5 5.30 5.55
F 141024P00020000 P 10/24/14 20.0 5.80 6.05
F 141024P00020500 P 10/24/14 20.5 6.30 6.55
F 141024P00021000 P 10/24/14 21.0 6.80 7.05
F 141024P00021500 P 10/24/14 21.5 7.30 7.55
F 141024P00022000 P 10/24/14 22.0 7.80 8.05
F 141024P00022500 P 10/24/14 22.5 8.30 8.55
F 141024P00023000 P 10/24/14 23.0 8.80 9.05
F 141024P00023500 P 10/24/14 23.5 9.30 9.55
F 141024P00024000 P 10/24/14 24.0 9.75 10.05
F 141024P00024500 P 10/24/14 24.5 10.25 10.55
F 141024P00025000 P 10/24/14 25.0 10.75 11.05
F 141024P00025500 P 10/24/14 25.5 11.25 11.55
F 141024P00026000 P 10/24/14 26.0 11.75 12.05
F 141024P00026500 P 10/24/14 26.5 12.25 12.55
F 141024P00027000 P 10/24/14 27.0 12.75 13.05
F 141024P00027500 P 10/24/14 27.5 13.25 13.55
F 141024P00028000 P 10/24/14 28.0 13.75 14.05
F 141024P00028500 P 10/24/14 28.5 14.25 14.55
F 141031C00010000 C 10/31/14 10.0 3.95 4.20
F 141031C00011000 C 10/31/14 11.0 2.94 3.25
F 141031C00011500 C 10/31/14 11.5 2.46 2.72
F 141031C00012000 C 10/31/14 12.0 1.96 2.23
F 141031C00012500 C 10/31/14 12.5 1.48 1.73
F 141031C00013000 C 10/31/14 13.0 1.07 1.23
F 141031C00013500 C 10/31/14 13.5 0.72 0.79
F 141031C00014000 C 10/31/14 14.0 0.39 0.42
F 141031C00014500 C 10/31/14 14.5 0.17 0.19
F 141031C00015000 C 10/31/14 15.0 0.05 0.09
F 141031C00015500 C 10/31/14 15.5 0.01 0.06
F 141031C00016000 C 10/31/14 16.0 0.00 0.02
F 141031C00016500 C 10/31/14 16.5 0.00 0.05
F 141031C00017000 C 10/31/14 17.0 0.00 0.05
F 141031C00017500 C 10/31/14 17.5 0.00 0.04
F 141031C00018000 C 10/31/14 18.0 0.00 0.04
F 141031C00018500 C 10/31/14 18.5 0.00 0.02
F 141031C00019000 C 10/31/14 19.0 0.00 0.02
F 141031C00019500 C 10/31/14 19.5 0.00 0.02
F 141031C00020000 C 10/31/14 20.0 0.00 0.02
F 141031C00020500 C 10/31/14 20.5 0.00 0.02
F 141031C00021000 C 10/31/14 21.0 0.00 0.02
F 141031C00021500 C 10/31/14 21.5 0.00 0.02
F 141031C00022000 C 10/31/14 22.0 0.00 0.02
F 141031C00022500 C 10/31/14 22.5 0.00 0.02
F 141031C00023000 C 10/31/14 23.0 0.00 0.02
F 141031C00023500 C 10/31/14 23.5 0.00 0.02
F 141031C00024000 C 10/31/14 24.0 0.00 0.02
F 141031C00024500 C 10/31/14 24.5 0.00 0.02
F 141031C00025000 C 10/31/14 25.0 0.00 0.02
F 141031C00025500 C 10/31/14 25.5 0.00 0.02
F 141031C00026000 C 10/31/14 26.0 0.00 0.02
F 141031P00010000 P 10/31/14 10.0 0.00 0.03
F 141031P00011000 P 10/31/14 11.0 0.00 0.06
F 141031P00011500 P 10/31/14 11.5 0.00 0.07
F 141031P00012000 P 10/31/14 12.0 0.01 0.08
F 141031P00012500 P 10/31/14 12.5 0.03 0.09
F 141031P00013000 P 10/31/14 13.0 0.07 0.09
F 141031P00013500 P 10/31/14 13.5 0.14 0.17
F 141031P00014000 P 10/31/14 14.0 0.31 0.34
F 141031P00014500 P 10/31/14 14.5 0.61 0.64
F 141031P00015000 P 10/31/14 15.0 1.00 1.24
F 141031P00015500 P 10/31/14 15.5 1.43 1.70
F 141031P00016000 P 10/31/14 16.0 1.92 2.19
F 141031P00016500 P 10/31/14 16.5 2.40 2.68
F 141031P00017000 P 10/31/14 17.0 2.92 3.20
F 141031P00017500 P 10/31/14 17.5 3.40 3.70
F 141031P00018000 P 10/31/14 18.0 3.90 4.20
F 141031P00018500 P 10/31/14 18.5 4.40 4.70
F 141031P00019000 P 10/31/14 19.0 4.90 5.20
F 141031P00019500 P 10/31/14 19.5 5.40 5.70
F 141031P00020000 P 10/31/14 20.0 5.90 6.20
F 141031P00020500 P 10/31/14 20.5 6.40 6.70
F 141031P00021000 P 10/31/14 21.0 6.90 7.20
F 141031P00021500 P 10/31/14 21.5 7.40 7.65
F 141031P00022000 P 10/31/14 22.0 7.90 8.15
F 141031P00022500 P 10/31/14 22.5 8.40 8.65
F 141031P00023000 P 10/31/14 23.0 8.90 9.15
F 141031P00023500 P 10/31/14 23.5 9.40 9.65
F 141031P00024000 P 10/31/14 24.0 9.85 10.20
F 141031P00024500 P 10/31/14 24.5 10.35 10.70
F 141031P00025000 P 10/31/14 25.0 10.85 11.20
F 141031P00025500 P 10/31/14 25.5 11.35 11.70
F 141031P00026000 P 10/31/14 26.0 11.85 12.20
F 141107C00008000 C 11/07/14 8.0 5.95 6.20
F 141107C00009000 C 11/07/14 9.0 4.95 5.20
F 141107C00009500 C 11/07/14 9.5 4.40 4.70
F 141107C00010000 C 11/07/14 10.0 3.95 4.20
F 141107C00010500 C 11/07/14 10.5 3.45 3.75
F 141107C00011000 C 11/07/14 11.0 2.94 3.25
F 141107C00011500 C 11/07/14 11.5 2.45 2.72
F 141107C00012000 C 11/07/14 12.0 1.96 2.18
F 141107C00012500 C 11/07/14 12.5 1.48 1.74
F 141107C00013000 C 11/07/14 13.0 1.07 1.27
F 141107C00013500 C 11/07/14 13.5 0.73 0.81
F 141107C00014000 C 11/07/14 14.0 0.43 0.46
F 141107C00014500 C 11/07/14 14.5 0.21 0.23
F 141107C00015000 C 11/07/14 15.0 0.08 0.11
F 141107C00015500 C 11/07/14 15.5 0.02 0.08
F 141107C00016000 C 11/07/14 16.0 0.00 0.06
F 141107C00016500 C 11/07/14 16.5 0.00 0.06
F 141107C00017000 C 11/07/14 17.0 0.00 0.06
F 141107C00017500 C 11/07/14 17.5 0.00 0.05
F 141107C00018000 C 11/07/14 18.0 0.00 0.05
F 141107C00018500 C 11/07/14 18.5 0.00 0.04
F 141107C00019000 C 11/07/14 19.0 0.00 0.05
F 141107C00019500 C 11/07/14 19.5 0.00 0.05
F 141107C00020000 C 11/07/14 20.0 0.00 0.02
F 141107C00020500 C 11/07/14 20.5 0.00 0.03
F 141107C00021000 C 11/07/14 21.0 0.00 0.02
F 141107C00021500 C 11/07/14 21.5 0.00 0.02
F 141107C00022000 C 11/07/14 22.0 0.00 0.02
F 141107C00022500 C 11/07/14 22.5 0.00 0.02
F 141107C00023000 C 11/07/14 23.0 0.00 0.02
F 141107C00023500 C 11/07/14 23.5 0.00 0.02
F 141107C00024000 C 11/07/14 24.0 0.00 0.02
F 141107C00024500 C 11/07/14 24.5 0.00 0.02
F 141107C00025000 C 11/07/14 25.0 0.00 0.02
F 141107C00025500 C 11/07/14 25.5 0.00 0.02
F 141107C00026000 C 11/07/14 26.0 0.00 0.02
F 141107P00008000 P 11/07/14 8.0 0.00 0.02
F 141107P00009000 P 11/07/14 9.0 0.00 0.02
F 141107P00009500 P 11/07/14 9.5 0.00 0.06
F 141107P00010000 P 11/07/14 10.0 0.00 0.06
F 141107P00010500 P 11/07/14 10.5 0.00 0.06
F 141107P00011000 P 11/07/14 11.0 0.00 0.06
F 141107P00011500 P 11/07/14 11.5 0.01 0.07
F 141107P00012000 P 11/07/14 12.0 0.02 0.09
F 141107P00012500 P 11/07/14 12.5 0.05 0.11
F 141107P00013000 P 11/07/14 13.0 0.10 0.13
F 141107P00013500 P 11/07/14 13.5 0.19 0.21
F 141107P00014000 P 11/07/14 14.0 0.37 0.39
F 141107P00014500 P 11/07/14 14.5 0.66 0.68
F 141107P00015000 P 11/07/14 15.0 1.02 1.26
F 141107P00015500 P 11/07/14 15.5 1.45 1.74
F 141107P00016000 P 11/07/14 16.0 1.93 2.21
F 141107P00016500 P 11/07/14 16.5 2.42 2.69
F 141107P00017000 P 11/07/14 17.0 2.92 3.20
F 141107P00017500 P 11/07/14 17.5 3.40 3.70
F 141107P00018000 P 11/07/14 18.0 3.90 4.20
F 141107P00018500 P 11/07/14 18.5 4.40 4.70
F 141107P00019000 P 11/07/14 19.0 4.90 5.25
F 141107P00019500 P 11/07/14 19.5 5.40 5.75
F 141107P00020000 P 11/07/14 20.0 5.90 6.20
F 141107P00020500 P 11/07/14 20.5 6.40 6.70
F 141107P00021000 P 11/07/14 21.0 6.90 7.20
F 141107P00021500 P 11/07/14 21.5 7.35 7.70
F 141107P00022000 P 11/07/14 22.0 7.85 8.20
F 141107P00022500 P 11/07/14 22.5 8.35 8.70
F 141107P00023000 P 11/07/14 23.0 8.90 9.20
F 141107P00023500 P 11/07/14 23.5 9.35 9.70
F 141107P00024000 P 11/07/14 24.0 9.90 10.20
F 141107P00024500 P 11/07/14 24.5 10.40 10.70
F 141107P00025000 P 11/07/14 25.0 10.90 11.20
F 141107P00025500 P 11/07/14 25.5 11.40 11.70
F 141107P00026000 P 11/07/14 26.0 11.90 12.20
F 141114C00007500 C 11/14/14 7.5 6.45 6.70
F 141114C00008000 C 11/14/14 8.0 5.95 6.20
F 141114C00008500 C 11/14/14 8.5 5.45 5.70
F 141114C00009000 C 11/14/14 9.0 4.95 5.20
F 141114C00009500 C 11/14/14 9.5 4.45 4.70
F 141114C00010000 C 11/14/14 10.0 3.95 4.20
F 141114C00010500 C 11/14/14 10.5 3.45 3.70
F 141114C00011000 C 11/14/14 11.0 2.94 3.25
F 141114C00011500 C 11/14/14 11.5 2.46 2.72
F 141114C00012000 C 11/14/14 12.0 1.96 2.23
F 141114C00012500 C 11/14/14 12.5 1.49 1.76
F 141114C00013000 C 11/14/14 13.0 1.13 1.25
F 141114C00013500 C 11/14/14 13.5 0.76 0.83
F 141114C00014000 C 11/14/14 14.0 0.43 0.51
F 141114C00014500 C 11/14/14 14.5 0.25 0.27
F 141114C00015000 C 11/14/14 15.0 0.12 0.13
F 141114C00015500 C 11/14/14 15.5 0.04 0.09
F 141114C00016000 C 11/14/14 16.0 0.01 0.07
F 141114C00016500 C 11/14/14 16.5 0.00 0.07
F 141114C00017000 C 11/14/14 17.0 0.00 0.06
F 141114C00017500 C 11/14/14 17.5 0.00 0.05
F 141114C00018000 C 11/14/14 18.0 0.00 0.06
F 141114C00018500 C 11/14/14 18.5 0.00 0.06
F 141114C00019000 C 11/14/14 19.0 0.00 0.05
F 141114C00019500 C 11/14/14 19.5 0.00 0.04
F 141114C00020000 C 11/14/14 20.0 0.00 0.03
F 141114C00020500 C 11/14/14 20.5 0.00 0.02
F 141114C00021000 C 11/14/14 21.0 0.00 0.02
F 141114C00021500 C 11/14/14 21.5 0.00 0.02
F 141114C00022000 C 11/14/14 22.0 0.00 0.02
F 141114C00022500 C 11/14/14 22.5 0.00 0.02
F 141114C00023000 C 11/14/14 23.0 0.00 0.02
F 141114C00023500 C 11/14/14 23.5 0.00 0.02
F 141114C00024000 C 11/14/14 24.0 0.00 0.02
F 141114C00024500 C 11/14/14 24.5 0.00 0.02
F 141114P00007500 P 11/14/14 7.5 0.00 0.02
F 141114P00008000 P 11/14/14 8.0 0.00 0.02
F 141114P00008500 P 11/14/14 8.5 0.00 0.02
F 141114P00009000 P 11/14/14 9.0 0.00 0.03
F 141114P00009500 P 11/14/14 9.5 0.00 0.05
F 141114P00010000 P 11/14/14 10.0 0.00 0.06
F 141114P00010500 P 11/14/14 10.5 0.00 0.06
F 141114P00011000 P 11/14/14 11.0 0.01 0.07
F 141114P00011500 P 11/14/14 11.5 0.02 0.08
F 141114P00012000 P 11/14/14 12.0 0.04 0.10
F 141114P00012500 P 11/14/14 12.5 0.07 0.13
F 141114P00013000 P 11/14/14 13.0 0.12 0.15
F 141114P00013500 P 11/14/14 13.5 0.22 0.25
F 141114P00014000 P 11/14/14 14.0 0.41 0.44
F 141114P00014500 P 11/14/14 14.5 0.70 0.72
F 141114P00015000 P 11/14/14 15.0 1.05 1.20
F 141114P00015500 P 11/14/14 15.5 1.46 1.75
F 141114P00016000 P 11/14/14 16.0 1.94 2.22
F 141114P00016500 P 11/14/14 16.5 2.43 2.71
F 141114P00017000 P 11/14/14 17.0 2.92 3.20
F 141114P00017500 P 11/14/14 17.5 3.40 3.70
F 141114P00018000 P 11/14/14 18.0 3.90 4.20
F 141114P00018500 P 11/14/14 18.5 4.40 4.75
F 141114P00019000 P 11/14/14 19.0 4.90 5.25
F 141114P00019500 P 11/14/14 19.5 5.40 5.70
F 141114P00020000 P 11/14/14 20.0 5.90 6.20
F 141114P00020500 P 11/14/14 20.5 6.40 6.70
F 141114P00021000 P 11/14/14 21.0 6.90 7.20
F 141114P00021500 P 11/14/14 21.5 7.40 7.70
F 141114P00022000 P 11/14/14 22.0 7.90 8.20
F 141114P00022500 P 11/14/14 22.5 8.40 8.65
F 141114P00023000 P 11/14/14 23.0 8.90 9.15
F 141114P00023500 P 11/14/14 23.5 9.40 9.65
F 141114P00024000 P 11/14/14 24.0 9.90 10.20
F 141114P00024500 P 11/14/14 24.5 10.40 10.70
F 141122C00006500 C 11/22/14 6.5 7.45 7.70
F 141122C00007000 C 11/22/14 7.0 6.95 7.20
F 141122C00007500 C 11/22/14 7.5 6.45 6.70
F 141122C00008000 C 11/22/14 8.0 5.95 6.20
F 141122C00008500 C 11/22/14 8.5 5.45 5.70
F 141122C00009000 C 11/22/14 9.0 4.95 5.20
F 141122C00009500 C 11/22/14 9.5 4.45 4.70
F 141122C00010000 C 11/22/14 10.0 3.95 4.20
F 141122C00010500 C 11/22/14 10.5 3.45 3.75
F 141122C00011000 C 11/22/14 11.0 2.95 3.25
F 141122C00011500 C 11/22/14 11.5 2.46 2.72
F 141122C00012000 C 11/22/14 12.0 1.98 2.23
F 141122C00012500 C 11/22/14 12.5 1.51 1.77
F 141122C00013000 C 11/22/14 13.0 1.08 1.26
F 141122C00013500 C 11/22/14 13.5 0.80 0.86
F 141122C00014000 C 11/22/14 14.0 0.51 0.52
F 141122C00014500 C 11/22/14 14.5 0.29 0.30
F 141122C00015000 C 11/22/14 15.0 0.14 0.15
F 141122C00015500 C 11/22/14 15.5 0.07 0.09
F 141122C00016000 C 11/22/14 16.0 0.04 0.05
F 141122C00016500 C 11/22/14 16.5 0.02 0.04
F 141122C00017000 C 11/22/14 17.0 0.01 0.02
F 141122C00017500 C 11/22/14 17.5 0.00 0.03
F 141122C00018000 C 11/22/14 18.0 0.01 0.02
F 141122C00018500 C 11/22/14 18.5 0.00 0.02
F 141122C00019000 C 11/22/14 19.0 0.00 0.02
F 141122C00019500 C 11/22/14 19.5 0.00 0.02
F 141122C00020000 C 11/22/14 20.0 0.00 0.02
F 141122C00020500 C 11/22/14 20.5 0.00 0.02
F 141122C00021000 C 11/22/14 21.0 0.00 0.02
F 141122C00021500 C 11/22/14 21.5 0.00 0.02
F 141122C00022000 C 11/22/14 22.0 0.00 0.01
F 141122C00022500 C 11/22/14 22.5 0.00 0.02
F 141122C00023000 C 11/22/14 23.0 0.00 0.01
F 141122C00024000 C 11/22/14 24.0 0.00 0.01
F 141122C00025000 C 11/22/14 25.0 0.00 0.01
F 141122C00026000 C 11/22/14 26.0 0.00 0.01
F 141122P00006500 P 11/22/14 6.5 0.00 0.01
F 141122P00007000 P 11/22/14 7.0 0.00 0.01
F 141122P00007500 P 11/22/14 7.5 0.00 0.02
F 141122P00008000 P 11/22/14 8.0 0.00 0.02
F 141122P00008500 P 11/22/14 8.5 0.00 0.02
F 141122P00009000 P 11/22/14 9.0 0.00 0.02
F 141122P00009500 P 11/22/14 9.5 0.00 0.02
F 141122P00010000 P 11/22/14 10.0 0.01 0.02
F 141122P00010500 P 11/22/14 10.5 0.01 0.04
F 141122P00011000 P 11/22/14 11.0 0.02 0.03
F 141122P00011500 P 11/22/14 11.5 0.03 0.06
F 141122P00012000 P 11/22/14 12.0 0.06 0.08
F 141122P00012500 P 11/22/14 12.5 0.09 0.11
F 141122P00013000 P 11/22/14 13.0 0.16 0.17
F 141122P00013500 P 11/22/14 13.5 0.27 0.28
F 141122P00014000 P 11/22/14 14.0 0.46 0.47
F 141122P00014500 P 11/22/14 14.5 0.73 0.76
F 141122P00015000 P 11/22/14 15.0 1.09 1.13
F 141122P00015500 P 11/22/14 15.5 1.50 1.71
F 141122P00016000 P 11/22/14 16.0 1.95 2.20
F 141122P00016500 P 11/22/14 16.5 2.43 2.71
F 141122P00017000 P 11/22/14 17.0 2.92 3.05
F 141122P00017500 P 11/22/14 17.5 3.40 3.70
F 141122P00018000 P 11/22/14 18.0 3.90 4.10
F 141122P00018500 P 11/22/14 18.5 4.40 4.70
F 141122P00019000 P 11/22/14 19.0 4.90 5.20
F 141122P00019500 P 11/22/14 19.5 5.40 5.70
F 141122P00020000 P 11/22/14 20.0 5.90 6.20
F 141122P00020500 P 11/22/14 20.5 6.40 6.70
F 141122P00021000 P 11/22/14 21.0 6.90 7.20
F 141122P00021500 P 11/22/14 21.5 7.35 7.70
F 141122P00022000 P 11/22/14 22.0 7.90 8.20
F 141122P00022500 P 11/22/14 22.5 8.40 8.70
F 141122P00023000 P 11/22/14 23.0 8.90 9.20
F 141122P00024000 P 11/22/14 24.0 9.85 10.20
F 141122P00025000 P 11/22/14 25.0 10.90 11.20
F 141122P00026000 P 11/22/14 26.0 11.90 12.20
F 141128C00006500 C 11/28/14 6.5 7.45 7.70
F 141128C00007000 C 11/28/14 7.0 6.95 7.20
F 141128C00007500 C 11/28/14 7.5 6.45 6.70
F 141128C00008000 C 11/28/14 8.0 5.95 6.20
F 141128C00008500 C 11/28/14 8.5 5.45 5.70
F 141128C00009000 C 11/28/14 9.0 4.95 5.20
F 141128C00009500 C 11/28/14 9.5 4.45 4.70
F 141128C00010000 C 11/28/14 10.0 3.90 4.20
F 141128C00010500 C 11/28/14 10.5 3.45 3.75
F 141128C00011000 C 11/28/14 11.0 2.95 3.25
F 141128C00011500 C 11/28/14 11.5 2.46 2.75
F 141128C00012000 C 11/28/14 12.0 1.98 2.27
F 141128C00012500 C 11/28/14 12.5 1.52 1.78
F 141128C00013000 C 11/28/14 13.0 1.11 1.31
F 141128C00013500 C 11/28/14 13.5 0.79 0.90
F 141128C00014000 C 11/28/14 14.0 0.52 0.57
F 141128C00014500 C 11/28/14 14.5 0.30 0.34
F 141128C00015000 C 11/28/14 15.0 0.17 0.18
F 141128C00015500 C 11/28/14 15.5 0.08 0.12
F 141128C00016000 C 11/28/14 16.0 0.05 0.08
F 141128C00016500 C 11/28/14 16.5 0.02 0.09
F 141128C00017000 C 11/28/14 17.0 0.01 0.04
F 141128C00017500 C 11/28/14 17.5 0.00 0.06
F 141128C00018000 C 11/28/14 18.0 0.00 0.06
F 141128C00018500 C 11/28/14 18.5 0.00 0.06
F 141128C00019000 C 11/28/14 19.0 0.00 0.06
F 141128C00019500 C 11/28/14 19.5 0.00 0.06
F 141128C00020000 C 11/28/14 20.0 0.00 0.06
F 141128C00020500 C 11/28/14 20.5 0.00 0.05
F 141128C00021000 C 11/28/14 21.0 0.00 0.04
F 141128C00021500 C 11/28/14 21.5 0.00 0.04
F 141128C00022000 C 11/28/14 22.0 0.00 0.02
F 141128C00022500 C 11/28/14 22.5 0.00 0.02
F 141128C00023000 C 11/28/14 23.0 0.00 0.02
F 141128C00023500 C 11/28/14 23.5 0.00 0.02
F 141128C00024000 C 11/28/14 24.0 0.00 0.02
F 141128C00024500 C 11/28/14 24.5 0.00 0.02
F 141128P00006500 P 11/28/14 6.5 0.00 0.02
F 141128P00007000 P 11/28/14 7.0 0.00 0.02
F 141128P00007500 P 11/28/14 7.5 0.00 0.02
F 141128P00008000 P 11/28/14 8.0 0.00 0.02
F 141128P00008500 P 11/28/14 8.5 0.00 0.04
F 141128P00009000 P 11/28/14 9.0 0.00 0.06
F 141128P00009500 P 11/28/14 9.5 0.01 0.07
F 141128P00010000 P 11/28/14 10.0 0.01 0.07
F 141128P00010500 P 11/28/14 10.5 0.02 0.08
F 141128P00011000 P 11/28/14 11.0 0.03 0.09
F 141128P00011500 P 11/28/14 11.5 0.04 0.11
F 141128P00012000 P 11/28/14 12.0 0.07 0.13
F 141128P00012500 P 11/28/14 12.5 0.11 0.14
F 141128P00013000 P 11/28/14 13.0 0.17 0.23
F 141128P00013500 P 11/28/14 13.5 0.29 0.36
F 141128P00014000 P 11/28/14 14.0 0.48 0.52
F 141128P00014500 P 11/28/14 14.5 0.75 0.88
F 141128P00015000 P 11/28/14 15.0 1.10 1.34
F 141128P00015500 P 11/28/14 15.5 1.53 1.77
F 141128P00016000 P 11/28/14 16.0 1.96 2.24
F 141128P00016500 P 11/28/14 16.5 2.44 2.72
F 141128P00017000 P 11/28/14 17.0 2.93 3.20
F 141128P00017500 P 11/28/14 17.5 3.40 3.70
F 141128P00018000 P 11/28/14 18.0 3.90 4.20
F 141128P00018500 P 11/28/14 18.5 4.40 4.70
F 141128P00019000 P 11/28/14 19.0 4.90 5.20
F 141128P00019500 P 11/28/14 19.5 5.40 5.75
F 141128P00020000 P 11/28/14 20.0 5.90 6.25
F 141128P00020500 P 11/28/14 20.5 6.40 6.70
F 141128P00021000 P 11/28/14 21.0 6.90 7.20
F 141128P00021500 P 11/28/14 21.5 7.40 7.70
F 141128P00022000 P 11/28/14 22.0 7.90 8.20
F 141128P00022500 P 11/28/14 22.5 8.40 8.70
F 141128P00023000 P 11/28/14 23.0 8.90 9.15
F 141128P00023500 P 11/28/14 23.5 9.40 9.70
F 141128P00024000 P 11/28/14 24.0 9.85 10.20
F 141128P00024500 P 11/28/14 24.5 10.35 10.70
F 141220C00007000 C 12/20/14 7.0 6.95 7.20
F 141220C00008000 C 12/20/14 8.0 5.95 6.20
F 141220C00009000 C 12/20/14 9.0 4.95 5.20
F 141220C00010000 C 12/20/14 10.0 3.95 4.25
F 141220C00011000 C 12/20/14 11.0 2.97 3.25
F 141220C00012000 C 12/20/14 12.0 2.03 2.26
F 141220C00013000 C 12/20/14 13.0 1.27 1.35
F 141220C00014000 C 12/20/14 14.0 0.66 0.67
F 141220C00015000 C 12/20/14 15.0 0.26 0.27
F 141220C00016000 C 12/20/14 16.0 0.10 0.11
F 141220C00017000 C 12/20/14 17.0 0.05 0.06
F 141220C00018000 C 12/20/14 18.0 0.02 0.04
F 141220C00019000 C 12/20/14 19.0 0.01 0.02
F 141220C00020000 C 12/20/14 20.0 0.00 0.02
F 141220C00021000 C 12/20/14 21.0 0.00 0.02
F 141220C00022000 C 12/20/14 22.0 0.00 0.02
F 141220C00023000 C 12/20/14 23.0 0.00 0.02
F 141220C00024000 C 12/20/14 24.0 0.00 0.02
F 141220P00007000 P 12/20/14 7.0 0.00 0.02
F 141220P00008000 P 12/20/14 8.0 0.00 0.02
F 141220P00009000 P 12/20/14 9.0 0.01 0.03
F 141220P00010000 P 12/20/14 10.0 0.03 0.05
F 141220P00011000 P 12/20/14 11.0 0.06 0.08
F 141220P00012000 P 12/20/14 12.0 0.12 0.13
F 141220P00013000 P 12/20/14 13.0 0.26 0.27
F 141220P00014000 P 12/20/14 14.0 0.60 0.61
F 141220P00015000 P 12/20/14 15.0 1.20 1.23
F 141220P00016000 P 12/20/14 16.0 2.02 2.23
F 141220P00017000 P 12/20/14 17.0 2.95 3.10
F 141220P00018000 P 12/20/14 18.0 3.90 4.20
F 141220P00019000 P 12/20/14 19.0 4.90 5.20
F 141220P00020000 P 12/20/14 20.0 5.90 6.20
F 141220P00021000 P 12/20/14 21.0 6.90 7.20
F 141220P00022000 P 12/20/14 22.0 7.90 8.20
F 141220P00023000 P 12/20/14 23.0 8.90 9.25
F 141220P00024000 P 12/20/14 24.0 9.85 10.25
F 150117C00003000 C 01/17/15 3.0 10.95 11.25
F 150117C00004000 C 01/17/15 4.0 9.65 11.60
F 150117C00005000 C 01/17/15 5.0 8.95 9.25
F 150117C00008000 C 01/17/15 8.0 5.95 6.20
F 150117C00009000 C 01/17/15 9.0 4.90 5.25
F 150117C00010000 C 01/17/15 10.0 3.95 4.20
F 150117C00011000 C 01/17/15 11.0 2.97 3.25
F 150117C00012000 C 01/17/15 12.0 2.24 2.28
F 150117C00013000 C 01/17/15 13.0 1.40 1.44
F 150117C00014000 C 01/17/15 14.0 0.77 0.79
F 150117C00015000 C 01/17/15 15.0 0.36 0.37
F 150117C00016000 C 01/17/15 16.0 0.16 0.17
F 150117C00017000 C 01/17/15 17.0 0.08 0.09
F 150117C00018000 C 01/17/15 18.0 0.05 0.06
F 150117C00019000 C 01/17/15 19.0 0.02 0.05
F 150117C00020000 C 01/17/15 20.0 0.01 0.04
F 150117C00021000 C 01/17/15 21.0 0.01 0.03
F 150117C00022000 C 01/17/15 22.0 0.00 0.03
F 150117C00023000 C 01/17/15 23.0 0.00 0.02
F 150117C00024000 C 01/17/15 24.0 0.00 0.02
F 150117C00025000 C 01/17/15 25.0 0.00 0.01
F 150117C00026000 C 01/17/15 26.0 0.00 0.02
F 150117C00027000 C 01/17/15 27.0 0.00 0.02
F 150117C00028000 C 01/17/15 28.0 0.00 0.02
F 150117C00029000 C 01/17/15 29.0 0.00 0.02
F 150117C00030000 C 01/17/15 30.0 0.00 0.01
F 150117P00003000 P 01/17/15 3.0 0.00 0.01
F 150117P00004000 P 01/17/15 4.0 0.00 0.01
F 150117P00005000 P 01/17/15 5.0 0.00 0.01
F 150117P00008000 P 01/17/15 8.0 0.01 0.03
F 150117P00009000 P 01/17/15 9.0 0.03 0.05
F 150117P00010000 P 01/17/15 10.0 0.06 0.08
F 150117P00011000 P 01/17/15 11.0 0.08 0.11
F 150117P00012000 P 01/17/15 12.0 0.18 0.19
F 150117P00013000 P 01/17/15 13.0 0.35 0.37
F 150117P00014000 P 01/17/15 14.0 0.71 0.73
F 150117P00015000 P 01/17/15 15.0 1.30 1.32
F 150117P00016000 P 01/17/15 16.0 2.07 2.32
F 150117P00017000 P 01/17/15 17.0 3.00 3.25
F 150117P00018000 P 01/17/15 18.0 3.90 4.25
F 150117P00019000 P 01/17/15 19.0 4.90 5.20
F 150117P00020000 P 01/17/15 20.0 5.90 6.20
F 150117P00021000 P 01/17/15 21.0 6.90 7.20
F 150117P00022000 P 01/17/15 22.0 7.85 8.25
F 150117P00023000 P 01/17/15 23.0 8.85 9.25
F 150117P00024000 P 01/17/15 24.0 9.85 10.25
F 150117P00025000 P 01/17/15 25.0 10.85 11.25
F 150117P00026000 P 01/17/15 26.0 10.40 13.60
F 150117P00027000 P 01/17/15 27.0 11.40 14.00
F 150117P00028000 P 01/17/15 28.0 12.40 15.60
F 150117P00029000 P 01/17/15 29.0 13.40 16.60
F 150117P00030000 P 01/17/15 30.0 15.90 16.20
F 150220C00006000 C 02/20/15 6.0 7.90 8.40
F 150220C00007000 C 02/20/15 7.0 6.95 7.20
F 150220C00008000 C 02/20/15 8.0 5.95 6.25
F 150220C00009000 C 02/20/15 9.0 4.90 5.20
F 150220C00010000 C 02/20/15 10.0 3.90 4.25
F 150220C00011000 C 02/20/15 11.0 2.99 3.30
F 150220C00012000 C 02/20/15 12.0 2.01 2.39
F 150220C00013000 C 02/20/15 13.0 1.46 1.52
F 150220C00014000 C 02/20/15 14.0 0.86 0.89
F 150220C00015000 C 02/20/15 15.0 0.45 0.48
F 150220C00016000 C 02/20/15 16.0 0.21 0.25
F 150220C00017000 C 02/20/15 17.0 0.11 0.12
F 150220C00018000 C 02/20/15 18.0 0.05 0.08
F 150220C00019000 C 02/20/15 19.0 0.03 0.06
F 150220C00020000 C 02/20/15 20.0 0.02 0.05
F 150220C00021000 C 02/20/15 21.0 0.01 0.04
F 150220C00022000 C 02/20/15 22.0 0.01 0.03
F 150220P00006000 P 02/20/15 6.0 0.00 0.02
F 150220P00007000 P 02/20/15 7.0 0.00 0.03
F 150220P00008000 P 02/20/15 8.0 0.02 0.04
F 150220P00009000 P 02/20/15 9.0 0.04 0.07
F 150220P00010000 P 02/20/15 10.0 0.07 0.09
F 150220P00011000 P 02/20/15 11.0 0.13 0.15
F 150220P00012000 P 02/20/15 12.0 0.25 0.27
F 150220P00013000 P 02/20/15 13.0 0.48 0.51
F 150220P00014000 P 02/20/15 14.0 0.89 0.91
F 150220P00015000 P 02/20/15 15.0 1.49 1.52
F 150220P00016000 P 02/20/15 16.0 2.20 2.55
F 150220P00017000 P 02/20/15 17.0 3.10 3.50
F 150220P00018000 P 02/20/15 18.0 4.05 4.45
F 150220P00019000 P 02/20/15 19.0 5.00 5.45
F 150220P00020000 P 02/20/15 20.0 5.95 6.45
F 150220P00021000 P 02/20/15 21.0 6.95 7.45
F 150220P00022000 P 02/20/15 22.0 7.85 8.50
F 150320C00007000 C 03/20/15 7.0 6.95 7.20
F 150320C00008000 C 03/20/15 8.0 5.95 6.20
F 150320C00009000 C 03/20/15 9.0 4.90 5.20
F 150320C00010000 C 03/20/15 10.0 3.95 4.25
F 150320C00011000 C 03/20/15 11.0 3.00 3.30
F 150320C00012000 C 03/20/15 12.0 2.13 2.35
F 150320C00013000 C 03/20/15 13.0 1.52 1.57
F 150320C00014000 C 03/20/15 14.0 0.94 0.97
F 150320C00015000 C 03/20/15 15.0 0.53 0.55
F 150320C00016000 C 03/20/15 16.0 0.28 0.30
F 150320C00017000 C 03/20/15 17.0 0.14 0.16
F 150320C00018000 C 03/20/15 18.0 0.08 0.10
F 150320C00019000 C 03/20/15 19.0 0.05 0.06
F 150320C00020000 C 03/20/15 20.0 0.03 0.05
F 150320C00021000 C 03/20/15 21.0 0.02 0.05
F 150320C00022000 C 03/20/15 22.0 0.01 0.04
F 150320C00023000 C 03/20/15 23.0 0.01 0.03
F 150320C00024000 C 03/20/15 24.0 0.01 0.03
F 150320C00025000 C 03/20/15 25.0 0.00 0.03
F 150320P00007000 P 03/20/15 7.0 0.01 0.03
F 150320P00008000 P 03/20/15 8.0 0.03 0.05
F 150320P00009000 P 03/20/15 9.0 0.05 0.08
F 150320P00010000 P 03/20/15 10.0 0.09 0.11
F 150320P00011000 P 03/20/15 11.0 0.16 0.18
F 150320P00012000 P 03/20/15 12.0 0.31 0.32
F 150320P00013000 P 03/20/15 13.0 0.56 0.58
F 150320P00014000 P 03/20/15 14.0 0.97 0.99
F 150320P00015000 P 03/20/15 15.0 1.56 1.59
F 150320P00016000 P 03/20/15 16.0 2.32 2.34
F 150320P00017000 P 03/20/15 17.0 3.15 3.30
F 150320P00018000 P 03/20/15 18.0 4.05 4.40
F 150320P00019000 P 03/20/15 19.0 5.05 5.35
F 150320P00020000 P 03/20/15 20.0 6.00 6.35
F 150320P00021000 P 03/20/15 21.0 7.00 7.30
F 150320P00022000 P 03/20/15 22.0 8.00 8.30
F 150320P00023000 P 03/20/15 23.0 8.95 9.35
F 150320P00024000 P 03/20/15 24.0 9.95 10.35
F 150320P00025000 P 03/20/15 25.0 10.40 12.15
F 150619C00007000 C 06/19/15 7.0 6.95 7.35
F 150619C00008000 C 06/19/15 8.0 5.95 6.35
F 150619C00009000 C 06/19/15 9.0 4.90 5.25
F 150619C00010000 C 06/19/15 10.0 3.95 4.25
F 150619C00011000 C 06/19/15 11.0 3.00 3.35
F 150619C00012000 C 06/19/15 12.0 2.28 2.49
F 150619C00013000 C 06/19/15 13.0 1.67 1.72
F 150619C00014000 C 06/19/15 14.0 1.10 1.15
F 150619C00015000 C 06/19/15 15.0 0.70 0.72
F 150619C00016000 C 06/19/15 16.0 0.42 0.46
F 150619C00017000 C 06/19/15 17.0 0.25 0.28
F 150619C00018000 C 06/19/15 18.0 0.15 0.18
F 150619C00019000 C 06/19/15 19.0 0.10 0.12
F 150619C00020000 C 06/19/15 20.0 0.06 0.09
F 150619C00021000 C 06/19/15 21.0 0.04 0.07
F 150619C00022000 C 06/19/15 22.0 0.03 0.06
F 150619C00024000 C 06/19/15 24.0 0.02 0.04
F 150619C00025000 C 06/19/15 25.0 0.02 0.04
F 150619P00007000 P 06/19/15 7.0 0.03 0.05
F 150619P00008000 P 06/19/15 8.0 0.06 0.08
F 150619P00009000 P 06/19/15 9.0 0.10 0.12
F 150619P00010000 P 06/19/15 10.0 0.16 0.18
F 150619P00011000 P 06/19/15 11.0 0.28 0.30
F 150619P00012000 P 06/19/15 12.0 0.47 0.49
F 150619P00013000 P 06/19/15 13.0 0.78 0.80
F 150619P00014000 P 06/19/15 14.0 1.23 1.25
F 150619P00015000 P 06/19/15 15.0 1.82 1.85
F 150619P00016000 P 06/19/15 16.0 2.55 2.59
F 150619P00017000 P 06/19/15 17.0 3.35 3.70
F 150619P00018000 P 06/19/15 18.0 4.25 4.60
F 150619P00019000 P 06/19/15 19.0 5.15 5.55
F 150619P00020000 P 06/19/15 20.0 6.15 6.50
F 150619P00021000 P 06/19/15 21.0 7.10 7.50
F 150619P00022000 P 06/19/15 22.0 8.10 8.60
F 150619P00024000 P 06/19/15 24.0 10.05 10.45
F 150619P00025000 P 06/19/15 25.0 10.90 11.65
F 160115C00004000 C 01/15/16 4.0 8.65 11.60
F 160115C00005000 C 01/15/16 5.0 8.45 9.65
F 160115C00008000 C 01/15/16 8.0 5.90 6.25
F 160115C00010000 C 01/15/16 10.0 4.20 4.30
F 160115C00013000 C 01/15/16 13.0 2.02 2.10
F 160115C00015000 C 01/15/16 15.0 1.13 1.17
F 160115C00017000 C 01/15/16 17.0 0.60 0.62
F 160115C00020000 C 01/15/16 20.0 0.22 0.25
F 160115C00022000 C 01/15/16 22.0 0.14 0.26
F 160115C00025000 C 01/15/16 25.0 0.07 0.12
F 160115C00027000 C 01/15/16 27.0 0.05 0.09
F 160115C00030000 C 01/15/16 30.0 0.03 0.07
F 160115P00004000 P 01/15/16 4.0 0.01 0.04
F 160115P00005000 P 01/15/16 5.0 0.03 0.06
F 160115P00008000 P 01/15/16 8.0 0.19 0.20
F 160115P00010000 P 01/15/16 10.0 0.41 0.44
F 160115P00013000 P 01/15/16 13.0 1.31 1.34
F 160115P00015000 P 01/15/16 15.0 2.41 2.44
F 160115P00017000 P 01/15/16 17.0 3.85 3.95
F 160115P00020000 P 01/15/16 20.0 6.45 6.70
F 160115P00022000 P 01/15/16 22.0 8.35 8.80
F 160115P00025000 P 01/15/16 25.0 10.95 12.00
F 160115P00027000 P 01/15/16 27.0 13.20 13.70
F 160115P00030000 P 01/15/16 30.0 16.00 16.60

OPRA data is delayed 15 minutes.