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 (2015-05-22)Premium Content

Ford Motor Company (F)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 150807C00007000 C 08/07/15 7.0 7.65 8.10
F 150807C00008000 C 08/07/15 8.0 6.70 6.95
F 150807C00008500 C 08/07/15 8.5 6.20 6.85
F 150807C00009000 C 08/07/15 9.0 5.70 6.40
F 150807C00009500 C 08/07/15 9.5 5.20 5.90
F 150807C00010000 C 08/07/15 10.0 4.70 5.35
F 150807C00010500 C 08/07/15 10.5 4.20 4.75
F 150807C00011000 C 08/07/15 11.0 3.70 4.25
F 150807C00011500 C 08/07/15 11.5 3.20 3.45
F 150807C00012000 C 08/07/15 12.0 2.72 3.25
F 150807C00012500 C 08/07/15 12.5 2.21 2.72
F 150807C00013000 C 08/07/15 13.0 1.73 2.21
F 150807C00013500 C 08/07/15 13.5 1.22 1.48
F 150807C00014000 C 08/07/15 14.0 0.75 0.91
F 150807C00014500 C 08/07/15 14.5 0.38 0.42
F 150807C00015000 C 08/07/15 15.0 0.09 0.11
F 150807C00015500 C 08/07/15 15.5 0.01 0.02
F 150807C00016000 C 08/07/15 16.0 0.00 0.01
F 150807C00016500 C 08/07/15 16.5 0.00 0.04
F 150807C00017000 C 08/07/15 17.0 0.00 0.04
F 150807C00017500 C 08/07/15 17.5 0.00 0.05
F 150807C00018000 C 08/07/15 18.0 0.00 0.06
F 150807C00018500 C 08/07/15 18.5 0.00 0.05
F 150807C00019000 C 08/07/15 19.0 0.00 0.04
F 150807C00019500 C 08/07/15 19.5 0.00 0.03
F 150807C00020000 C 08/07/15 20.0 0.00 0.02
F 150807C00020500 C 08/07/15 20.5 0.00 0.02
F 150807C00021000 C 08/07/15 21.0 0.00 0.02
F 150807C00021500 C 08/07/15 21.5 0.00 0.02
F 150807C00022000 C 08/07/15 22.0 0.00 0.02
F 150807C00022500 C 08/07/15 22.5 0.00 0.02
F 150807C00023000 C 08/07/15 23.0 0.00 0.02
F 150807C00023500 C 08/07/15 23.5 0.00 0.02
F 150807C00024000 C 08/07/15 24.0 0.00 0.02
F 150807C00024500 C 08/07/15 24.5 0.00 0.02
F 150807C00025000 C 08/07/15 25.0 0.00 0.02
F 150807P00007000 P 08/07/15 7.0 0.00 0.02
F 150807P00008000 P 08/07/15 8.0 0.00 0.02
F 150807P00008500 P 08/07/15 8.5 0.00 0.02
F 150807P00009000 P 08/07/15 9.0 0.00 0.02
F 150807P00009500 P 08/07/15 9.5 0.00 0.02
F 150807P00010000 P 08/07/15 10.0 0.00 0.02
F 150807P00010500 P 08/07/15 10.5 0.00 0.02
F 150807P00011000 P 08/07/15 11.0 0.00 0.02
F 150807P00011500 P 08/07/15 11.5 0.00 0.02
F 150807P00012000 P 08/07/15 12.0 0.00 0.03
F 150807P00012500 P 08/07/15 12.5 0.00 0.01
F 150807P00013000 P 08/07/15 13.0 0.00 0.01
F 150807P00013500 P 08/07/15 13.5 0.00 0.10
F 150807P00014000 P 08/07/15 14.0 0.02 0.04
F 150807P00014500 P 08/07/15 14.5 0.07 0.08
F 150807P00015000 P 08/07/15 15.0 0.26 0.29
F 150807P00015500 P 08/07/15 15.5 0.49 0.79
F 150807P00016000 P 08/07/15 16.0 0.81 1.28
F 150807P00016500 P 08/07/15 16.5 1.30 1.80
F 150807P00017000 P 08/07/15 17.0 1.79 2.29
F 150807P00017500 P 08/07/15 17.5 2.27 2.79
F 150807P00018000 P 08/07/15 18.0 2.78 3.30
F 150807P00018500 P 08/07/15 18.5 3.25 3.80
F 150807P00019000 P 08/07/15 19.0 3.75 4.30
F 150807P00019500 P 08/07/15 19.5 4.25 4.80
F 150807P00020000 P 08/07/15 20.0 4.75 5.30
F 150807P00020500 P 08/07/15 20.5 5.25 5.80
F 150807P00021000 P 08/07/15 21.0 5.70 6.30
F 150807P00021500 P 08/07/15 21.5 6.20 6.80
F 150807P00022000 P 08/07/15 22.0 6.65 7.30
F 150807P00022500 P 08/07/15 22.5 7.10 7.80
F 150807P00023000 P 08/07/15 23.0 7.30 8.65
F 150807P00023500 P 08/07/15 23.5 7.85 8.95
F 150807P00024000 P 08/07/15 24.0 8.30 9.65
F 150807P00024500 P 08/07/15 24.5 8.80 10.05
F 150807P00025000 P 08/07/15 25.0 8.40 10.35
F 150814C00007000 C 08/14/15 7.0 7.45 8.60
F 150814C00007500 C 08/14/15 7.5 7.10 7.45
F 150814C00008000 C 08/14/15 8.0 6.70 7.35
F 150814C00008500 C 08/14/15 8.5 6.20 6.45
F 150814C00009000 C 08/14/15 9.0 5.70 5.95
F 150814C00009500 C 08/14/15 9.5 5.20 5.75
F 150814C00010000 C 08/14/15 10.0 4.70 5.25
F 150814C00010500 C 08/14/15 10.5 4.20 4.75
F 150814C00011000 C 08/14/15 11.0 3.70 4.25
F 150814C00011500 C 08/14/15 11.5 3.20 3.75
F 150814C00012000 C 08/14/15 12.0 2.74 3.25
F 150814C00012500 C 08/14/15 12.5 2.23 2.72
F 150814C00013000 C 08/14/15 13.0 1.71 2.23
F 150814C00013500 C 08/14/15 13.5 1.22 1.73
F 150814C00014000 C 08/14/15 14.0 0.77 0.93
F 150814C00014500 C 08/14/15 14.5 0.43 0.47
F 150814C00015000 C 08/14/15 15.0 0.15 0.17
F 150814C00015500 C 08/14/15 15.5 0.02 0.05
F 150814C00016000 C 08/14/15 16.0 0.00 0.03
F 150814C00016500 C 08/14/15 16.5 0.00 0.03
F 150814C00017000 C 08/14/15 17.0 0.00 0.02
F 150814C00017500 C 08/14/15 17.5 0.00 0.02
F 150814C00018000 C 08/14/15 18.0 0.00 0.02
F 150814C00018500 C 08/14/15 18.5 0.00 0.02
F 150814C00019000 C 08/14/15 19.0 0.00 0.02
F 150814C00019500 C 08/14/15 19.5 0.00 0.02
F 150814C00020000 C 08/14/15 20.0 0.00 0.02
F 150814C00020500 C 08/14/15 20.5 0.00 0.02
F 150814C00021000 C 08/14/15 21.0 0.00 0.02
F 150814C00021500 C 08/14/15 21.5 0.00 0.02
F 150814C00022000 C 08/14/15 22.0 0.00 0.02
F 150814C00022500 C 08/14/15 22.5 0.00 0.02
F 150814C00023000 C 08/14/15 23.0 0.00 0.02
F 150814C00023500 C 08/14/15 23.5 0.00 0.02
F 150814C00024000 C 08/14/15 24.0 0.00 0.02
F 150814C00024500 C 08/14/15 24.5 0.00 0.02
F 150814C00025000 C 08/14/15 25.0 0.00 0.02
F 150814P00007000 P 08/14/15 7.0 0.00 0.02
F 150814P00007500 P 08/14/15 7.5 0.00 0.02
F 150814P00008000 P 08/14/15 8.0 0.00 0.02
F 150814P00008500 P 08/14/15 8.5 0.00 0.02
F 150814P00009000 P 08/14/15 9.0 0.00 0.02
F 150814P00009500 P 08/14/15 9.5 0.00 0.02
F 150814P00010000 P 08/14/15 10.0 0.00 0.02
F 150814P00010500 P 08/14/15 10.5 0.00 0.02
F 150814P00011000 P 08/14/15 11.0 0.00 0.02
F 150814P00011500 P 08/14/15 11.5 0.00 0.02
F 150814P00012000 P 08/14/15 12.0 0.00 0.02
F 150814P00012500 P 08/14/15 12.5 0.00 0.03
F 150814P00013000 P 08/14/15 13.0 0.00 0.04
F 150814P00013500 P 08/14/15 13.5 0.01 0.04
F 150814P00014000 P 08/14/15 14.0 0.04 0.06
F 150814P00014500 P 08/14/15 14.5 0.11 0.13
F 150814P00015000 P 08/14/15 15.0 0.32 0.34
F 150814P00015500 P 08/14/15 15.5 0.58 0.82
F 150814P00016000 P 08/14/15 16.0 1.00 1.29
F 150814P00016500 P 08/14/15 16.5 1.30 1.80
F 150814P00017000 P 08/14/15 17.0 1.80 2.30
F 150814P00017500 P 08/14/15 17.5 2.29 2.79
F 150814P00018000 P 08/14/15 18.0 2.79 3.30
F 150814P00018500 P 08/14/15 18.5 3.25 3.80
F 150814P00019000 P 08/14/15 19.0 3.75 4.30
F 150814P00019500 P 08/14/15 19.5 4.25 4.80
F 150814P00020000 P 08/14/15 20.0 4.75 5.30
F 150814P00020500 P 08/14/15 20.5 5.20 5.80
F 150814P00021000 P 08/14/15 21.0 5.75 6.30
F 150814P00021500 P 08/14/15 21.5 6.25 6.80
F 150814P00022000 P 08/14/15 22.0 6.75 7.30
F 150814P00022500 P 08/14/15 22.5 7.20 7.80
F 150814P00023000 P 08/14/15 23.0 7.70 8.30
F 150814P00023500 P 08/14/15 23.5 8.20 8.80
F 150814P00024000 P 08/14/15 24.0 8.70 9.30
F 150814P00024500 P 08/14/15 24.5 8.80 9.95
F 150814P00025000 P 08/14/15 25.0 8.40 11.60
F 150821C00006000 C 08/21/15 6.0 8.70 8.95
F 150821C00007000 C 08/21/15 7.0 7.50 7.95
F 150821C00007500 C 08/21/15 7.5 7.20 7.45
F 150821C00008000 C 08/21/15 8.0 6.70 6.95
F 150821C00008500 C 08/21/15 8.5 6.20 6.80
F 150821C00009000 C 08/21/15 9.0 5.70 6.25
F 150821C00009500 C 08/21/15 9.5 5.20 5.75
F 150821C00010000 C 08/21/15 10.0 4.70 5.25
F 150821C00010500 C 08/21/15 10.5 4.20 4.75
F 150821C00011000 C 08/21/15 11.0 3.70 4.25
F 150821C00011500 C 08/21/15 11.5 3.20 3.75
F 150821C00012000 C 08/21/15 12.0 2.72 2.86
F 150821C00012500 C 08/21/15 12.5 2.25 2.72
F 150821C00013000 C 08/21/15 13.0 1.79 1.87
F 150821C00013500 C 08/21/15 13.5 1.27 1.65
F 150821C00014000 C 08/21/15 14.0 0.88 0.92
F 150821C00014500 C 08/21/15 14.5 0.48 0.51
F 150821C00015000 C 08/21/15 15.0 0.19 0.21
F 150821C00015500 C 08/21/15 15.5 0.06 0.07
F 150821C00016000 C 08/21/15 16.0 0.02 0.03
F 150821C00016500 C 08/21/15 16.5 0.00 0.02
F 150821C00017000 C 08/21/15 17.0 0.00 0.01
F 150821C00017500 C 08/21/15 17.5 0.00 0.02
F 150821C00018000 C 08/21/15 18.0 0.00 0.01
F 150821C00018500 C 08/21/15 18.5 0.00 0.01
F 150821C00019000 C 08/21/15 19.0 0.00 0.01
F 150821C00019500 C 08/21/15 19.5 0.00 0.01
F 150821C00020000 C 08/21/15 20.0 0.00 0.02
F 150821C00020500 C 08/21/15 20.5 0.00 0.02
F 150821C00021000 C 08/21/15 21.0 0.00 0.02
F 150821C00021500 C 08/21/15 21.5 0.00 0.02
F 150821C00022000 C 08/21/15 22.0 0.00 0.02
F 150821C00022500 C 08/21/15 22.5 0.00 0.01
F 150821C00023000 C 08/21/15 23.0 0.00 0.01
F 150821C00023500 C 08/21/15 23.5 0.00 0.01
F 150821C00024000 C 08/21/15 24.0 0.00 0.01
F 150821C00024500 C 08/21/15 24.5 0.00 0.01
F 150821C00025000 C 08/21/15 25.0 0.00 0.01
F 150821P00006000 P 08/21/15 6.0 0.00 0.01
F 150821P00007000 P 08/21/15 7.0 0.00 0.01
F 150821P00007500 P 08/21/15 7.5 0.00 0.01
F 150821P00008000 P 08/21/15 8.0 0.00 0.01
F 150821P00008500 P 08/21/15 8.5 0.00 0.01
F 150821P00009000 P 08/21/15 9.0 0.00 0.01
F 150821P00009500 P 08/21/15 9.5 0.00 0.01
F 150821P00010000 P 08/21/15 10.0 0.00 0.01
F 150821P00010500 P 08/21/15 10.5 0.00 0.02
F 150821P00011000 P 08/21/15 11.0 0.00 0.02
F 150821P00011500 P 08/21/15 11.5 0.00 0.02
F 150821P00012000 P 08/21/15 12.0 0.00 0.03
F 150821P00012500 P 08/21/15 12.5 0.01 0.03
F 150821P00013000 P 08/21/15 13.0 0.01 0.03
F 150821P00013500 P 08/21/15 13.5 0.02 0.05
F 150821P00014000 P 08/21/15 14.0 0.06 0.08
F 150821P00014500 P 08/21/15 14.5 0.15 0.17
F 150821P00015000 P 08/21/15 15.0 0.36 0.38
F 150821P00015500 P 08/21/15 15.5 0.72 0.83
F 150821P00016000 P 08/21/15 16.0 1.16 1.29
F 150821P00016500 P 08/21/15 16.5 1.30 1.81
F 150821P00017000 P 08/21/15 17.0 1.80 2.28
F 150821P00017500 P 08/21/15 17.5 2.30 2.78
F 150821P00018000 P 08/21/15 18.0 2.80 3.30
F 150821P00018500 P 08/21/15 18.5 3.25 3.80
F 150821P00019000 P 08/21/15 19.0 3.75 4.30
F 150821P00019500 P 08/21/15 19.5 4.25 4.80
F 150821P00020000 P 08/21/15 20.0 4.75 5.30
F 150821P00020500 P 08/21/15 20.5 5.25 5.80
F 150821P00021000 P 08/21/15 21.0 5.75 6.30
F 150821P00021500 P 08/21/15 21.5 6.25 6.80
F 150821P00022000 P 08/21/15 22.0 6.75 7.30
F 150821P00022500 P 08/21/15 22.5 7.25 7.80
F 150821P00023000 P 08/21/15 23.0 7.60 8.30
F 150821P00023500 P 08/21/15 23.5 8.15 8.80
F 150821P00024000 P 08/21/15 24.0 8.60 9.30
F 150821P00024500 P 08/21/15 24.5 9.15 9.80
F 150821P00025000 P 08/21/15 25.0 9.75 10.30
F 150828C00007000 C 08/28/15 7.0 7.70 8.50
F 150828C00007500 C 08/28/15 7.5 7.05 8.05
F 150828C00008000 C 08/28/15 8.0 6.70 7.30
F 150828C00008500 C 08/28/15 8.5 6.20 6.85
F 150828C00009000 C 08/28/15 9.0 5.70 6.30
F 150828C00009500 C 08/28/15 9.5 5.20 5.85
F 150828C00010000 C 08/28/15 10.0 4.70 5.35
F 150828C00010500 C 08/28/15 10.5 4.20 4.75
F 150828C00011000 C 08/28/15 11.0 3.70 4.25
F 150828C00011500 C 08/28/15 11.5 3.20 3.75
F 150828C00012000 C 08/28/15 12.0 2.74 3.25
F 150828C00012500 C 08/28/15 12.5 2.26 2.74
F 150828C00013000 C 08/28/15 13.0 1.74 2.02
F 150828C00013500 C 08/28/15 13.5 1.28 1.67
F 150828C00014000 C 08/28/15 14.0 0.83 0.97
F 150828C00014500 C 08/28/15 14.5 0.51 0.55
F 150828C00015000 C 08/28/15 15.0 0.22 0.26
F 150828C00015500 C 08/28/15 15.5 0.08 0.11
F 150828C00016000 C 08/28/15 16.0 0.03 0.08
F 150828C00016500 C 08/28/15 16.5 0.01 0.05
F 150828C00017000 C 08/28/15 17.0 0.00 0.03
F 150828C00017500 C 08/28/15 17.5 0.00 0.03
F 150828C00018000 C 08/28/15 18.0 0.00 0.02
F 150828C00018500 C 08/28/15 18.5 0.00 0.02
F 150828C00019000 C 08/28/15 19.0 0.00 0.02
F 150828C00019500 C 08/28/15 19.5 0.00 0.02
F 150828C00020000 C 08/28/15 20.0 0.00 0.02
F 150828C00020500 C 08/28/15 20.5 0.00 0.02
F 150828C00021000 C 08/28/15 21.0 0.00 0.02
F 150828C00021500 C 08/28/15 21.5 0.00 0.02
F 150828C00022000 C 08/28/15 22.0 0.00 0.02
F 150828C00022500 C 08/28/15 22.5 0.00 0.02
F 150828C00023000 C 08/28/15 23.0 0.00 0.02
F 150828C00023500 C 08/28/15 23.5 0.00 0.02
F 150828C00024000 C 08/28/15 24.0 0.00 0.02
F 150828C00024500 C 08/28/15 24.5 0.00 0.02
F 150828C00025000 C 08/28/15 25.0 0.00 0.02
F 150828P00007000 P 08/28/15 7.0 0.00 0.02
F 150828P00007500 P 08/28/15 7.5 0.00 0.02
F 150828P00008000 P 08/28/15 8.0 0.00 0.02
F 150828P00008500 P 08/28/15 8.5 0.00 0.02
F 150828P00009000 P 08/28/15 9.0 0.00 0.02
F 150828P00009500 P 08/28/15 9.5 0.00 0.02
F 150828P00010000 P 08/28/15 10.0 0.00 0.02
F 150828P00010500 P 08/28/15 10.5 0.00 0.02
F 150828P00011000 P 08/28/15 11.0 0.00 0.03
F 150828P00011500 P 08/28/15 11.5 0.00 0.04
F 150828P00012000 P 08/28/15 12.0 0.00 0.04
F 150828P00012500 P 08/28/15 12.5 0.00 0.04
F 150828P00013000 P 08/28/15 13.0 0.01 0.05
F 150828P00013500 P 08/28/15 13.5 0.03 0.07
F 150828P00014000 P 08/28/15 14.0 0.08 0.12
F 150828P00014500 P 08/28/15 14.5 0.18 0.22
F 150828P00015000 P 08/28/15 15.0 0.41 0.44
F 150828P00015500 P 08/28/15 15.5 0.72 0.86
F 150828P00016000 P 08/28/15 16.0 0.98 1.32
F 150828P00016500 P 08/28/15 16.5 1.31 1.81
F 150828P00017000 P 08/28/15 17.0 1.79 2.30
F 150828P00017500 P 08/28/15 17.5 2.28 2.78
F 150828P00018000 P 08/28/15 18.0 2.78 3.30
F 150828P00018500 P 08/28/15 18.5 3.20 3.80
F 150828P00019000 P 08/28/15 19.0 3.70 4.30
F 150828P00019500 P 08/28/15 19.5 4.20 4.80
F 150828P00020000 P 08/28/15 20.0 4.70 5.30
F 150828P00020500 P 08/28/15 20.5 5.20 5.80
F 150828P00021000 P 08/28/15 21.0 5.70 6.30
F 150828P00021500 P 08/28/15 21.5 6.20 6.80
F 150828P00022000 P 08/28/15 22.0 6.65 7.30
F 150828P00022500 P 08/28/15 22.5 7.15 7.80
F 150828P00023000 P 08/28/15 23.0 7.60 8.30
F 150828P00023500 P 08/28/15 23.5 8.10 8.80
F 150828P00024000 P 08/28/15 24.0 8.60 9.30
F 150828P00024500 P 08/28/15 24.5 9.10 9.80
F 150828P00025000 P 08/28/15 25.0 8.35 11.55
F 150904C00005000 C 09/04/15 5.0 8.50 10.40
F 150904C00006000 C 09/04/15 6.0 8.30 9.70
F 150904C00007000 C 09/04/15 7.0 7.55 8.30
F 150904C00007500 C 09/04/15 7.5 7.20 7.80
F 150904C00008000 C 09/04/15 8.0 6.70 7.30
F 150904C00008500 C 09/04/15 8.5 6.20 6.75
F 150904C00009000 C 09/04/15 9.0 5.70 6.25
F 150904C00009500 C 09/04/15 9.5 5.20 5.80
F 150904C00010000 C 09/04/15 10.0 4.70 5.30
F 150904C00010500 C 09/04/15 10.5 4.20 4.80
F 150904C00011000 C 09/04/15 11.0 3.70 4.30
F 150904C00011500 C 09/04/15 11.5 3.20 3.80
F 150904C00012000 C 09/04/15 12.0 2.76 3.30
F 150904C00012500 C 09/04/15 12.5 2.27 2.77
F 150904C00013000 C 09/04/15 13.0 1.75 1.96
F 150904C00013500 C 09/04/15 13.5 1.31 1.70
F 150904C00014000 C 09/04/15 14.0 0.90 0.99
F 150904C00014500 C 09/04/15 14.5 0.55 0.59
F 150904C00015000 C 09/04/15 15.0 0.27 0.31
F 150904C00015500 C 09/04/15 15.5 0.12 0.14
F 150904C00016000 C 09/04/15 16.0 0.05 0.08
F 150904C00016500 C 09/04/15 16.5 0.02 0.07
F 150904C00017000 C 09/04/15 17.0 0.01 0.04
F 150904C00017500 C 09/04/15 17.5 0.00 0.03
F 150904C00018000 C 09/04/15 18.0 0.00 0.03
F 150904C00018500 C 09/04/15 18.5 0.00 0.02
F 150904C00019000 C 09/04/15 19.0 0.00 0.02
F 150904C00019500 C 09/04/15 19.5 0.00 0.02
F 150904C00020000 C 09/04/15 20.0 0.00 0.02
F 150904C00020500 C 09/04/15 20.5 0.00 0.02
F 150904C00021000 C 09/04/15 21.0 0.00 0.02
F 150904C00021500 C 09/04/15 21.5 0.00 0.02
F 150904C00022000 C 09/04/15 22.0 0.00 0.02
F 150904C00022500 C 09/04/15 22.5 0.00 0.02
F 150904C00023000 C 09/04/15 23.0 0.00 0.02
F 150904C00023500 C 09/04/15 23.5 0.00 0.02
F 150904C00024000 C 09/04/15 24.0 0.00 0.02
F 150904C00024500 C 09/04/15 24.5 0.00 0.02
F 150904P00005000 P 09/04/15 5.0 0.00 0.02
F 150904P00006000 P 09/04/15 6.0 0.00 0.02
F 150904P00007000 P 09/04/15 7.0 0.00 0.02
F 150904P00007500 P 09/04/15 7.5 0.00 0.02
F 150904P00008000 P 09/04/15 8.0 0.00 0.02
F 150904P00008500 P 09/04/15 8.5 0.00 0.02
F 150904P00009000 P 09/04/15 9.0 0.00 0.02
F 150904P00009500 P 09/04/15 9.5 0.00 0.02
F 150904P00010000 P 09/04/15 10.0 0.00 0.02
F 150904P00010500 P 09/04/15 10.5 0.00 0.03
F 150904P00011000 P 09/04/15 11.0 0.00 0.04
F 150904P00011500 P 09/04/15 11.5 0.00 0.07
F 150904P00012000 P 09/04/15 12.0 0.00 0.07
F 150904P00012500 P 09/04/15 12.5 0.01 0.05
F 150904P00013000 P 09/04/15 13.0 0.01 0.08
F 150904P00013500 P 09/04/15 13.5 0.05 0.08
F 150904P00014000 P 09/04/15 14.0 0.11 0.14
F 150904P00014500 P 09/04/15 14.5 0.23 0.28
F 150904P00015000 P 09/04/15 15.0 0.45 0.51
F 150904P00015500 P 09/04/15 15.5 0.73 0.88
F 150904P00016000 P 09/04/15 16.0 0.98 1.32
F 150904P00016500 P 09/04/15 16.5 1.48 1.81
F 150904P00017000 P 09/04/15 17.0 1.77 2.29
F 150904P00017500 P 09/04/15 17.5 2.29 2.80
F 150904P00018000 P 09/04/15 18.0 2.77 3.30
F 150904P00018500 P 09/04/15 18.5 3.25 3.80
F 150904P00019000 P 09/04/15 19.0 3.75 4.30
F 150904P00019500 P 09/04/15 19.5 4.25 4.80
F 150904P00020000 P 09/04/15 20.0 4.75 5.30
F 150904P00020500 P 09/04/15 20.5 5.25 5.80
F 150904P00021000 P 09/04/15 21.0 5.75 6.30
F 150904P00021500 P 09/04/15 21.5 6.25 6.80
F 150904P00022000 P 09/04/15 22.0 6.70 7.30
F 150904P00022500 P 09/04/15 22.5 7.20 7.85
F 150904P00023000 P 09/04/15 23.0 7.65 8.35
F 150904P00023500 P 09/04/15 23.5 8.15 8.85
F 150904P00024000 P 09/04/15 24.0 8.65 9.30
F 150904P00024500 P 09/04/15 24.5 9.15 9.80
F 150911C00007000 C 09/11/15 7.0 7.70 8.30
F 150911C00008000 C 09/11/15 8.0 6.70 7.30
F 150911C00008500 C 09/11/15 8.5 6.20 6.80
F 150911C00009000 C 09/11/15 9.0 5.70 6.30
F 150911C00009500 C 09/11/15 9.5 5.20 5.80
F 150911C00010000 C 09/11/15 10.0 4.70 5.30
F 150911C00010500 C 09/11/15 10.5 4.20 4.80
F 150911C00011000 C 09/11/15 11.0 3.70 4.30
F 150911C00011500 C 09/11/15 11.5 3.20 3.80
F 150911C00012000 C 09/11/15 12.0 2.75 3.30
F 150911C00012500 C 09/11/15 12.5 2.27 2.83
F 150911C00013000 C 09/11/15 13.0 1.78 1.95
F 150911C00013500 C 09/11/15 13.5 1.33 1.72
F 150911C00014000 C 09/11/15 14.0 0.89 1.06
F 150911C00014500 C 09/11/15 14.5 0.55 0.63
F 150911C00015000 C 09/11/15 15.0 0.30 0.35
F 150911C00015500 C 09/11/15 15.5 0.13 0.16
F 150911C00016000 C 09/11/15 16.0 0.06 0.09
F 150911C00016500 C 09/11/15 16.5 0.03 0.09
F 150911C00017000 C 09/11/15 17.0 0.01 0.04
F 150911C00017500 C 09/11/15 17.5 0.00 0.04
F 150911C00018000 C 09/11/15 18.0 0.00 0.03
F 150911C00018500 C 09/11/15 18.5 0.00 0.03
F 150911C00019000 C 09/11/15 19.0 0.00 0.02
F 150911C00019500 C 09/11/15 19.5 0.00 0.02
F 150911C00020000 C 09/11/15 20.0 0.00 0.02
F 150911C00020500 C 09/11/15 20.5 0.00 0.02
F 150911C00021000 C 09/11/15 21.0 0.00 0.02
F 150911C00021500 C 09/11/15 21.5 0.00 0.02
F 150911C00022000 C 09/11/15 22.0 0.00 0.02
F 150911C00022500 C 09/11/15 22.5 0.00 0.02
F 150911C00023000 C 09/11/15 23.0 0.00 0.02
F 150911C00023500 C 09/11/15 23.5 0.00 0.02
F 150911C00024000 C 09/11/15 24.0 0.00 0.02
F 150911C00024500 C 09/11/15 24.5 0.00 0.02
F 150911P00007000 P 09/11/15 7.0 0.00 0.02
F 150911P00008000 P 09/11/15 8.0 0.00 0.02
F 150911P00008500 P 09/11/15 8.5 0.00 0.02
F 150911P00009000 P 09/11/15 9.0 0.00 0.02
F 150911P00009500 P 09/11/15 9.5 0.00 0.02
F 150911P00010000 P 09/11/15 10.0 0.00 0.03
F 150911P00010500 P 09/11/15 10.5 0.00 0.04
F 150911P00011000 P 09/11/15 11.0 0.00 0.08
F 150911P00011500 P 09/11/15 11.5 0.00 0.09
F 150911P00012000 P 09/11/15 12.0 0.01 0.08
F 150911P00012500 P 09/11/15 12.5 0.01 0.07
F 150911P00013000 P 09/11/15 13.0 0.02 0.10
F 150911P00013500 P 09/11/15 13.5 0.01 0.13
F 150911P00014000 P 09/11/15 14.0 0.13 0.16
F 150911P00014500 P 09/11/15 14.5 0.25 0.30
F 150911P00015000 P 09/11/15 15.0 0.46 0.54
F 150911P00015500 P 09/11/15 15.5 0.66 0.90
F 150911P00016000 P 09/11/15 16.0 1.18 1.35
F 150911P00016500 P 09/11/15 16.5 1.47 1.82
F 150911P00017000 P 09/11/15 17.0 1.74 2.29
F 150911P00017500 P 09/11/15 17.5 2.25 2.78
F 150911P00018000 P 09/11/15 18.0 2.73 3.30
F 150911P00018500 P 09/11/15 18.5 3.20 3.85
F 150911P00019000 P 09/11/15 19.0 3.65 4.35
F 150911P00019500 P 09/11/15 19.5 4.15 4.85
F 150911P00020000 P 09/11/15 20.0 4.65 5.35
F 150911P00020500 P 09/11/15 20.5 4.95 5.85
F 150911P00021000 P 09/11/15 21.0 5.65 6.35
F 150911P00021500 P 09/11/15 21.5 6.15 6.85
F 150911P00022000 P 09/11/15 22.0 6.60 7.35
F 150911P00022500 P 09/11/15 22.5 6.90 7.85
F 150911P00023000 P 09/11/15 23.0 7.35 8.35
F 150911P00023500 P 09/11/15 23.5 7.90 8.85
F 150911P00024000 P 09/11/15 24.0 8.35 9.35
F 150911P00024500 P 09/11/15 24.5 8.90 9.85
F 150918C00008000 C 09/18/15 8.0 6.70 7.30
F 150918C00009000 C 09/18/15 9.0 5.70 6.25
F 150918C00010000 C 09/18/15 10.0 4.70 5.25
F 150918C00011000 C 09/18/15 11.0 3.70 4.25
F 150918C00012000 C 09/18/15 12.0 2.75 3.25
F 150918C00013000 C 09/18/15 13.0 1.79 1.92
F 150918C00014000 C 09/18/15 14.0 0.97 1.03
F 150918C00015000 C 09/18/15 15.0 0.35 0.37
F 150918C00016000 C 09/18/15 16.0 0.08 0.10
F 150918C00017000 C 09/18/15 17.0 0.02 0.03
F 150918C00018000 C 09/18/15 18.0 0.00 0.02
F 150918C00019000 C 09/18/15 19.0 0.00 0.02
F 150918C00020000 C 09/18/15 20.0 0.00 0.02
F 150918C00021000 C 09/18/15 21.0 0.00 0.02
F 150918C00022000 C 09/18/15 22.0 0.00 0.02
F 150918C00023000 C 09/18/15 23.0 0.00 0.02
F 150918P00008000 P 09/18/15 8.0 0.00 0.01
F 150918P00009000 P 09/18/15 9.0 0.00 0.02
F 150918P00010000 P 09/18/15 10.0 0.00 0.02
F 150918P00011000 P 09/18/15 11.0 0.01 0.02
F 150918P00012000 P 09/18/15 12.0 0.02 0.03
F 150918P00013000 P 09/18/15 13.0 0.05 0.07
F 150918P00014000 P 09/18/15 14.0 0.17 0.18
F 150918P00015000 P 09/18/15 15.0 0.51 0.54
F 150918P00016000 P 09/18/15 16.0 1.23 1.33
F 150918P00017000 P 09/18/15 17.0 1.83 2.30
F 150918P00018000 P 09/18/15 18.0 2.78 3.30
F 150918P00019000 P 09/18/15 19.0 3.75 4.30
F 150918P00020000 P 09/18/15 20.0 4.75 5.30
F 150918P00021000 P 09/18/15 21.0 5.75 6.30
F 150918P00022000 P 09/18/15 22.0 6.35 7.35
F 150918P00023000 P 09/18/15 23.0 7.35 8.45
F 151016C00007000 C 10/16/15 7.0 7.70 8.50
F 151016C00008000 C 10/16/15 8.0 6.70 7.25
F 151016C00009000 C 10/16/15 9.0 5.70 6.25
F 151016C00010000 C 10/16/15 10.0 4.70 5.25
F 151016C00011000 C 10/16/15 11.0 3.75 4.30
F 151016C00012000 C 10/16/15 12.0 2.79 3.30
F 151016C00013000 C 10/16/15 13.0 1.90 2.12
F 151016C00014000 C 10/16/15 14.0 1.02 1.14
F 151016C00015000 C 10/16/15 15.0 0.47 0.49
F 151016C00016000 C 10/16/15 16.0 0.16 0.17
F 151016C00017000 C 10/16/15 17.0 0.04 0.06
F 151016C00018000 C 10/16/15 18.0 0.01 0.03
F 151016C00019000 C 10/16/15 19.0 0.00 0.03
F 151016C00020000 C 10/16/15 20.0 0.00 0.02
F 151016C00021000 C 10/16/15 21.0 0.00 0.02
F 151016C00022000 C 10/16/15 22.0 0.00 0.02
F 151016C00023000 C 10/16/15 23.0 0.00 0.02
F 151016P00007000 P 10/16/15 7.0 0.00 0.01
F 151016P00008000 P 10/16/15 8.0 0.00 0.02
F 151016P00009000 P 10/16/15 9.0 0.00 0.02
F 151016P00010000 P 10/16/15 10.0 0.01 0.02
F 151016P00011000 P 10/16/15 11.0 0.02 0.04
F 151016P00012000 P 10/16/15 12.0 0.04 0.06
F 151016P00013000 P 10/16/15 13.0 0.09 0.12
F 151016P00014000 P 10/16/15 14.0 0.25 0.27
F 151016P00015000 P 10/16/15 15.0 0.63 0.65
F 151016P00016000 P 10/16/15 16.0 1.25 1.41
F 151016P00017000 P 10/16/15 17.0 1.96 2.33
F 151016P00018000 P 10/16/15 18.0 2.80 3.30
F 151016P00019000 P 10/16/15 19.0 3.80 4.30
F 151016P00020000 P 10/16/15 20.0 4.75 5.30
F 151016P00021000 P 10/16/15 21.0 5.75 6.30
F 151016P00022000 P 10/16/15 22.0 6.75 7.30
F 151016P00023000 P 10/16/15 23.0 7.65 8.30
F 151120C00007000 C 11/20/15 7.0 7.70 8.30
F 151120C00008000 C 11/20/15 8.0 6.70 7.30
F 151120C00009000 C 11/20/15 9.0 5.75 6.30
F 151120C00010000 C 11/20/15 10.0 4.75 5.30
F 151120C00011000 C 11/20/15 11.0 3.75 4.30
F 151120C00012000 C 11/20/15 12.0 2.81 3.35
F 151120C00013000 C 11/20/15 13.0 1.90 2.13
F 151120C00014000 C 11/20/15 14.0 1.17 1.21
F 151120C00015000 C 11/20/15 15.0 0.58 0.60
F 151120C00016000 C 11/20/15 16.0 0.24 0.26
F 151120C00017000 C 11/20/15 17.0 0.09 0.11
F 151120C00018000 C 11/20/15 18.0 0.04 0.06
F 151120C00019000 C 11/20/15 19.0 0.02 0.04
F 151120C00020000 C 11/20/15 20.0 0.01 0.03
F 151120C00021000 C 11/20/15 21.0 0.00 0.03
F 151120C00022000 C 11/20/15 22.0 0.00 0.03
F 151120C00023000 C 11/20/15 23.0 0.00 0.03
F 151120P00007000 P 11/20/15 7.0 0.00 0.02
F 151120P00008000 P 11/20/15 8.0 0.00 0.03
F 151120P00009000 P 11/20/15 9.0 0.01 0.04
F 151120P00010000 P 11/20/15 10.0 0.02 0.06
F 151120P00011000 P 11/20/15 11.0 0.05 0.07
F 151120P00012000 P 11/20/15 12.0 0.09 0.11
F 151120P00013000 P 11/20/15 13.0 0.19 0.21
F 151120P00014000 P 11/20/15 14.0 0.41 0.43
F 151120P00015000 P 11/20/15 15.0 0.84 0.87
F 151120P00016000 P 11/20/15 16.0 1.51 1.54
F 151120P00017000 P 11/20/15 17.0 2.04 2.49
F 151120P00018000 P 11/20/15 18.0 2.93 3.45
F 151120P00019000 P 11/20/15 19.0 3.90 4.45
F 151120P00020000 P 11/20/15 20.0 4.90 5.45
F 151120P00021000 P 11/20/15 21.0 5.85 6.45
F 151120P00022000 P 11/20/15 22.0 6.85 7.45
F 151120P00023000 P 11/20/15 23.0 7.80 8.45
F 151218C00007000 C 12/18/15 7.0 7.70 8.25
F 151218C00008000 C 12/18/15 8.0 6.70 7.30
F 151218C00009000 C 12/18/15 9.0 5.70 6.30
F 151218C00010000 C 12/18/15 10.0 4.75 5.30
F 151218C00011000 C 12/18/15 11.0 3.75 4.30
F 151218C00012000 C 12/18/15 12.0 2.81 3.25
F 151218C00013000 C 12/18/15 13.0 1.92 2.16
F 151218C00014000 C 12/18/15 14.0 1.23 1.26
F 151218C00015000 C 12/18/15 15.0 0.65 0.67
F 151218C00016000 C 12/18/15 16.0 0.30 0.32
F 151218C00017000 C 12/18/15 17.0 0.12 0.13
F 151218C00018000 C 12/18/15 18.0 0.05 0.07
F 151218C00019000 C 12/18/15 19.0 0.02 0.04
F 151218C00020000 C 12/18/15 20.0 0.01 0.03
F 151218C00021000 C 12/18/15 21.0 0.00 0.02
F 151218C00022000 C 12/18/15 22.0 0.00 0.02
F 151218C00023000 C 12/18/15 23.0 0.00 0.02
F 151218C00024000 C 12/18/15 24.0 0.00 0.02
F 151218C00025000 C 12/18/15 25.0 0.00 0.02
F 151218P00007000 P 12/18/15 7.0 0.00 0.02
F 151218P00008000 P 12/18/15 8.0 0.01 0.03
F 151218P00009000 P 12/18/15 9.0 0.02 0.03
F 151218P00010000 P 12/18/15 10.0 0.03 0.05
F 151218P00011000 P 12/18/15 11.0 0.06 0.08
F 151218P00012000 P 12/18/15 12.0 0.12 0.13
F 151218P00013000 P 12/18/15 13.0 0.23 0.25
F 151218P00014000 P 12/18/15 14.0 0.47 0.50
F 151218P00015000 P 12/18/15 15.0 0.90 0.94
F 151218P00016000 P 12/18/15 16.0 1.55 1.60
F 151218P00017000 P 12/18/15 17.0 2.06 2.52
F 151218P00018000 P 12/18/15 18.0 3.20 3.50
F 151218P00019000 P 12/18/15 19.0 3.90 4.45
F 151218P00020000 P 12/18/15 20.0 4.90 5.45
F 151218P00021000 P 12/18/15 21.0 5.85 6.45
F 151218P00022000 P 12/18/15 22.0 6.85 7.45
F 151218P00023000 P 12/18/15 23.0 7.45 8.50
F 151218P00024000 P 12/18/15 24.0 8.40 9.80
F 151218P00025000 P 12/18/15 25.0 8.25 11.65
F 160115C00004000 C 01/15/16 4.0 9.00 11.30
F 160115C00005000 C 01/15/16 5.0 8.00 10.30
F 160115C00008000 C 01/15/16 8.0 6.70 7.30
F 160115C00009000 C 01/15/16 9.0 5.70 6.30
F 160115C00010000 C 01/15/16 10.0 4.85 5.00
F 160115C00011000 C 01/15/16 11.0 3.75 4.35
F 160115C00012000 C 01/15/16 12.0 2.84 3.15
F 160115C00013000 C 01/15/16 13.0 2.05 2.22
F 160115C00014000 C 01/15/16 14.0 1.28 1.32
F 160115C00015000 C 01/15/16 15.0 0.71 0.74
F 160115C00016000 C 01/15/16 16.0 0.35 0.38
F 160115C00017000 C 01/15/16 17.0 0.16 0.19
F 160115C00018000 C 01/15/16 18.0 0.07 0.11
F 160115C00019000 C 01/15/16 19.0 0.04 0.05
F 160115C00020000 C 01/15/16 20.0 0.02 0.04
F 160115C00021000 C 01/15/16 21.0 0.01 0.03
F 160115C00022000 C 01/15/16 22.0 0.00 0.02
F 160115C00023000 C 01/15/16 23.0 0.00 0.02
F 160115C00025000 C 01/15/16 25.0 0.00 0.02
F 160115C00027000 C 01/15/16 27.0 0.00 0.02
F 160115C00030000 C 01/15/16 30.0 0.00 0.02
F 160115P00004000 P 01/15/16 4.0 0.00 0.01
F 160115P00005000 P 01/15/16 5.0 0.00 0.01
F 160115P00008000 P 01/15/16 8.0 0.01 0.03
F 160115P00009000 P 01/15/16 9.0 0.02 0.04
F 160115P00010000 P 01/15/16 10.0 0.05 0.06
F 160115P00011000 P 01/15/16 11.0 0.07 0.09
F 160115P00012000 P 01/15/16 12.0 0.14 0.16
F 160115P00013000 P 01/15/16 13.0 0.27 0.30
F 160115P00014000 P 01/15/16 14.0 0.52 0.56
F 160115P00015000 P 01/15/16 15.0 0.98 1.02
F 160115P00016000 P 01/15/16 16.0 1.60 1.66
F 160115P00017000 P 01/15/16 17.0 2.35 2.56
F 160115P00018000 P 01/15/16 18.0 3.20 3.50
F 160115P00019000 P 01/15/16 19.0 4.20 4.45
F 160115P00020000 P 01/15/16 20.0 5.20 5.45
F 160115P00021000 P 01/15/16 21.0 6.20 6.45
F 160115P00022000 P 01/15/16 22.0 7.25 7.45
F 160115P00023000 P 01/15/16 23.0 8.20 8.45
F 160115P00025000 P 01/15/16 25.0 8.00 12.30
F 160115P00027000 P 01/15/16 27.0 10.00 14.30
F 160115P00030000 P 01/15/16 30.0 15.20 15.40
F 160318C00006000 C 03/18/16 6.0 8.10 9.35
F 160318C00007000 C 03/18/16 7.0 6.80 8.30
F 160318C00008000 C 03/18/16 8.0 6.70 7.30
F 160318C00009000 C 03/18/16 9.0 5.70 6.30
F 160318C00010000 C 03/18/16 10.0 4.75 5.30
F 160318C00011000 C 03/18/16 11.0 3.80 4.30
F 160318C00012000 C 03/18/16 12.0 2.87 3.35
F 160318C00013000 C 03/18/16 13.0 2.03 2.35
F 160318C00014000 C 03/18/16 14.0 1.37 1.42
F 160318C00015000 C 03/18/16 15.0 0.83 0.87
F 160318C00016000 C 03/18/16 16.0 0.47 0.50
F 160318C00017000 C 03/18/16 17.0 0.23 0.30
F 160318C00018000 C 03/18/16 18.0 0.13 0.16
F 160318C00019000 C 03/18/16 19.0 0.07 0.09
F 160318C00020000 C 03/18/16 20.0 0.04 0.07
F 160318C00021000 C 03/18/16 21.0 0.02 0.04
F 160318C00022000 C 03/18/16 22.0 0.01 0.03
F 160318C00023000 C 03/18/16 23.0 0.01 0.02
F 160318C00024000 C 03/18/16 24.0 0.00 0.02
F 160318P00006000 P 03/18/16 6.0 0.00 0.02
F 160318P00007000 P 03/18/16 7.0 0.01 0.03
F 160318P00008000 P 03/18/16 8.0 0.01 0.04
F 160318P00009000 P 03/18/16 9.0 0.04 0.09
F 160318P00010000 P 03/18/16 10.0 0.07 0.09
F 160318P00011000 P 03/18/16 11.0 0.13 0.15
F 160318P00012000 P 03/18/16 12.0 0.23 0.25
F 160318P00013000 P 03/18/16 13.0 0.41 0.44
F 160318P00014000 P 03/18/16 14.0 0.72 0.76
F 160318P00015000 P 03/18/16 15.0 1.20 1.24
F 160318P00016000 P 03/18/16 16.0 1.82 1.89
F 160318P00017000 P 03/18/16 17.0 2.32 2.75
F 160318P00018000 P 03/18/16 18.0 3.15 3.65
F 160318P00019000 P 03/18/16 19.0 4.05 4.60
F 160318P00020000 P 03/18/16 20.0 4.95 5.60
F 160318P00021000 P 03/18/16 21.0 5.95 6.60
F 160318P00022000 P 03/18/16 22.0 6.95 7.55
F 160318P00023000 P 03/18/16 23.0 7.30 9.20
F 160318P00024000 P 03/18/16 24.0 7.50 11.20
F 170120C00002000 C 01/20/17 2.0 11.00 13.30
F 170120C00003000 C 01/20/17 3.0 9.50 12.30
F 170120C00004000 C 01/20/17 4.0 8.65 11.30
F 170120C00005000 C 01/20/17 5.0 8.00 10.30
F 170120C00008000 C 01/20/17 8.0 6.60 7.35
F 170120C00010000 C 01/20/17 10.0 4.80 5.25
F 170120C00013000 C 01/20/17 13.0 2.40 2.58
F 170120C00015000 C 01/20/17 15.0 1.26 1.37
F 170120C00017000 C 01/20/17 17.0 0.62 0.71
F 170120C00020000 C 01/20/17 20.0 0.20 0.25
F 170120C00022000 C 01/20/17 22.0 0.12 0.14
F 170120C00025000 C 01/20/17 25.0 0.04 0.09
F 170120C00030000 C 01/20/17 30.0 0.01 0.04
F 170120P00002000 P 01/20/17 2.0 0.00 0.03
F 170120P00003000 P 01/20/17 3.0 0.00 0.04
F 170120P00004000 P 01/20/17 4.0 0.00 0.05
F 170120P00005000 P 01/20/17 5.0 0.02 0.05
F 170120P00008000 P 01/20/17 8.0 0.12 0.19
F 170120P00010000 P 01/20/17 10.0 0.28 0.35
F 170120P00013000 P 01/20/17 13.0 0.98 1.03
F 170120P00015000 P 01/20/17 15.0 1.91 1.97
F 170120P00017000 P 01/20/17 17.0 3.25 3.40
F 170120P00020000 P 01/20/17 20.0 5.30 6.00
F 170120P00022000 P 01/20/17 22.0 7.20 7.90
F 170120P00025000 P 01/20/17 25.0 10.20 10.80
F 170120P00030000 P 01/20/17 30.0 15.25 15.80

OPRA data is delayed 15 minutes.