Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-20)Premium Content

Ford Motor Company (F)
As of May 26 2016 11:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 160527C00004000 C 05/27/16 4.0 8.85 9.55
F 160527C00005000 C 05/27/16 5.0 6.90 8.55
F 160527C00005500 C 05/27/16 5.5 6.25 8.05
F 160527C00006000 C 05/27/16 6.0 6.20 7.55
F 160527C00006500 C 05/27/16 6.5 5.50 7.05
F 160527C00007000 C 05/27/16 7.0 6.05 6.55
F 160527C00007500 C 05/27/16 7.5 4.40 6.05
F 160527C00008000 C 05/27/16 8.0 4.20 5.55
F 160527C00008500 C 05/27/16 8.5 3.40 5.05
F 160527C00009000 C 05/27/16 9.0 2.97 4.55
F 160527C00009500 C 05/27/16 9.5 3.85 4.05
F 160527C00010000 C 05/27/16 10.0 3.35 3.55
F 160527C00010500 C 05/27/16 10.5 2.86 3.05
F 160527C00011000 C 05/27/16 11.0 2.36 2.71
F 160527C00011500 C 05/27/16 11.5 1.86 2.21
F 160527C00012000 C 05/27/16 12.0 1.36 1.62
F 160527C00012500 C 05/27/16 12.5 0.86 1.19
F 160527C00013000 C 05/27/16 13.0 0.39 0.44
F 160527C00013500 C 05/27/16 13.5 0.03 0.04
F 160527C00014000 C 05/27/16 14.0 0.00 0.01
F 160527C00014500 C 05/27/16 14.5 0.00 0.01
F 160527C00015000 C 05/27/16 15.0 0.00 0.01
F 160527C00015500 C 05/27/16 15.5 0.00 0.03
F 160527C00016000 C 05/27/16 16.0 0.00 0.03
F 160527C00016500 C 05/27/16 16.5 0.00 0.03
F 160527C00017000 C 05/27/16 17.0 0.00 0.03
F 160527C00017500 C 05/27/16 17.5 0.00 0.03
F 160527C00018000 C 05/27/16 18.0 0.00 0.03
F 160527C00018500 C 05/27/16 18.5 0.00 0.03
F 160527C00019000 C 05/27/16 19.0 0.00 0.03
F 160527C00019500 C 05/27/16 19.5 0.00 0.03
F 160527C00020000 C 05/27/16 20.0 0.00 0.03
F 160527C00020500 C 05/27/16 20.5 0.00 0.03
F 160527C00021000 C 05/27/16 21.0 0.00 0.03
F 160527C00021500 C 05/27/16 21.5 0.00 0.03
F 160527C00022000 C 05/27/16 22.0 0.00 0.03
F 160527C00022500 C 05/27/16 22.5 0.00 0.03
F 160527C00023000 C 05/27/16 23.0 0.00 0.03
F 160527C00023500 C 05/27/16 23.5 0.00 0.03
F 160527C00024000 C 05/27/16 24.0 0.00 0.03
F 160527C00024500 C 05/27/16 24.5 0.00 0.12
F 160527P00004000 P 05/27/16 4.0 0.00 0.03
F 160527P00005000 P 05/27/16 5.0 0.00 0.03
F 160527P00005500 P 05/27/16 5.5 0.00 0.03
F 160527P00006000 P 05/27/16 6.0 0.00 0.03
F 160527P00006500 P 05/27/16 6.5 0.00 0.03
F 160527P00007000 P 05/27/16 7.0 0.00 0.03
F 160527P00007500 P 05/27/16 7.5 0.00 0.03
F 160527P00008000 P 05/27/16 8.0 0.00 0.03
F 160527P00008500 P 05/27/16 8.5 0.00 0.03
F 160527P00009000 P 05/27/16 9.0 0.00 0.03
F 160527P00009500 P 05/27/16 9.5 0.00 0.03
F 160527P00010000 P 05/27/16 10.0 0.00 0.03
F 160527P00010500 P 05/27/16 10.5 0.00 0.03
F 160527P00011000 P 05/27/16 11.0 0.00 0.03
F 160527P00011500 P 05/27/16 11.5 0.00 0.03
F 160527P00012000 P 05/27/16 12.0 0.00 0.03
F 160527P00012500 P 05/27/16 12.5 0.00 0.02
F 160527P00013000 P 05/27/16 13.0 0.00 0.01
F 160527P00013500 P 05/27/16 13.5 0.12 0.14
F 160527P00014000 P 05/27/16 14.0 0.58 0.61
F 160527P00014500 P 05/27/16 14.5 0.80 1.14
F 160527P00015000 P 05/27/16 15.0 1.30 1.64
F 160527P00015500 P 05/27/16 15.5 1.80 2.16
F 160527P00016000 P 05/27/16 16.0 2.29 2.65
F 160527P00016500 P 05/27/16 16.5 2.79 3.15
F 160527P00017000 P 05/27/16 17.0 3.25 3.65
F 160527P00017500 P 05/27/16 17.5 2.59 5.30
F 160527P00018000 P 05/27/16 18.0 2.82 6.05
F 160527P00018500 P 05/27/16 18.5 3.30 6.55
F 160527P00019000 P 05/27/16 19.0 3.80 7.05
F 160527P00019500 P 05/27/16 19.5 4.60 6.45
F 160527P00020000 P 05/27/16 20.0 6.25 6.90
F 160527P00020500 P 05/27/16 20.5 6.40 7.25
F 160527P00021000 P 05/27/16 21.0 6.05 8.80
F 160527P00021500 P 05/27/16 21.5 6.30 9.60
F 160527P00022000 P 05/27/16 22.0 8.05 9.00
F 160527P00022500 P 05/27/16 22.5 7.35 9.35
F 160527P00023000 P 05/27/16 23.0 9.05 9.80
F 160527P00023500 P 05/27/16 23.5 8.30 10.25
F 160527P00024000 P 05/27/16 24.0 8.80 10.90
F 160527P00024500 P 05/27/16 24.5 10.60 11.50
F 160603C00004000 C 06/03/16 4.0 9.15 9.80
F 160603C00005000 C 06/03/16 5.0 6.75 8.65
F 160603C00006000 C 06/03/16 6.0 5.95 7.50
F 160603C00006500 C 06/03/16 6.5 6.60 7.20
F 160603C00007000 C 06/03/16 7.0 4.95 8.20
F 160603C00007500 C 06/03/16 7.5 4.40 7.70
F 160603C00008000 C 06/03/16 8.0 5.10 5.70
F 160603C00008500 C 06/03/16 8.5 3.45 6.70
F 160603C00009000 C 06/03/16 9.0 2.96 5.95
F 160603C00009500 C 06/03/16 9.5 3.85 4.20
F 160603C00010000 C 06/03/16 10.0 3.35 3.75
F 160603C00010500 C 06/03/16 10.5 2.86 3.15
F 160603C00011000 C 06/03/16 11.0 2.36 2.72
F 160603C00011500 C 06/03/16 11.5 1.86 2.12
F 160603C00012000 C 06/03/16 12.0 1.37 1.62
F 160603C00012500 C 06/03/16 12.5 0.89 1.12
F 160603C00013000 C 06/03/16 13.0 0.45 0.48
F 160603C00013500 C 06/03/16 13.5 0.13 0.14
F 160603C00014000 C 06/03/16 14.0 0.01 0.02
F 160603C00014500 C 06/03/16 14.5 0.00 0.04
F 160603C00015000 C 06/03/16 15.0 0.00 0.04
F 160603C00015500 C 06/03/16 15.5 0.00 0.01
F 160603C00016000 C 06/03/16 16.0 0.00 0.04
F 160603C00016500 C 06/03/16 16.5 0.00 0.04
F 160603C00017000 C 06/03/16 17.0 0.00 0.03
F 160603C00017500 C 06/03/16 17.5 0.00 0.03
F 160603C00018000 C 06/03/16 18.0 0.00 0.03
F 160603C00018500 C 06/03/16 18.5 0.00 0.03
F 160603C00019000 C 06/03/16 19.0 0.00 0.12
F 160603C00019500 C 06/03/16 19.5 0.00 0.03
F 160603C00020000 C 06/03/16 20.0 0.00 0.03
F 160603C00020500 C 06/03/16 20.5 0.00 0.03
F 160603C00021000 C 06/03/16 21.0 0.00 0.03
F 160603C00021500 C 06/03/16 21.5 0.00 0.03
F 160603C00022000 C 06/03/16 22.0 0.00 0.03
F 160603C00022500 C 06/03/16 22.5 0.00 0.03
F 160603C00023000 C 06/03/16 23.0 0.00 0.03
F 160603C00023500 C 06/03/16 23.5 0.00 0.03
F 160603C00024000 C 06/03/16 24.0 0.00 0.03
F 160603C00024500 C 06/03/16 24.5 0.00 0.12
F 160603P00004000 P 06/03/16 4.0 0.00 0.08
F 160603P00005000 P 06/03/16 5.0 0.00 0.12
F 160603P00006000 P 06/03/16 6.0 0.00 0.12
F 160603P00006500 P 06/03/16 6.5 0.00 0.12
F 160603P00007000 P 06/03/16 7.0 0.00 0.12
F 160603P00007500 P 06/03/16 7.5 0.00 0.03
F 160603P00008000 P 06/03/16 8.0 0.00 0.03
F 160603P00008500 P 06/03/16 8.5 0.00 0.12
F 160603P00009000 P 06/03/16 9.0 0.00 0.11
F 160603P00009500 P 06/03/16 9.5 0.00 0.04
F 160603P00010000 P 06/03/16 10.0 0.00 0.03
F 160603P00010500 P 06/03/16 10.5 0.00 0.04
F 160603P00011000 P 06/03/16 11.0 0.00 0.04
F 160603P00011500 P 06/03/16 11.5 0.00 0.02
F 160603P00012000 P 06/03/16 12.0 0.00 0.02
F 160603P00012500 P 06/03/16 12.5 0.02 0.03
F 160603P00013000 P 06/03/16 13.0 0.06 0.07
F 160603P00013500 P 06/03/16 13.5 0.22 0.23
F 160603P00014000 P 06/03/16 14.0 0.52 0.66
F 160603P00014500 P 06/03/16 14.5 0.79 1.15
F 160603P00015000 P 06/03/16 15.0 1.29 1.67
F 160603P00015500 P 06/03/16 15.5 1.79 2.23
F 160603P00016000 P 06/03/16 16.0 2.27 2.64
F 160603P00016500 P 06/03/16 16.5 2.77 3.15
F 160603P00017000 P 06/03/16 17.0 3.25 3.65
F 160603P00017500 P 06/03/16 17.5 3.75 4.15
F 160603P00018000 P 06/03/16 18.0 3.95 4.75
F 160603P00018500 P 06/03/16 18.5 3.55 6.30
F 160603P00019000 P 06/03/16 19.0 4.05 7.05
F 160603P00019500 P 06/03/16 19.5 5.45 6.45
F 160603P00020000 P 06/03/16 20.0 5.95 6.95
F 160603P00020500 P 06/03/16 20.5 5.60 8.60
F 160603P00021000 P 06/03/16 21.0 5.80 9.10
F 160603P00021500 P 06/03/16 21.5 6.30 9.60
F 160603P00022000 P 06/03/16 22.0 6.80 8.65
F 160603P00022500 P 06/03/16 22.5 8.40 9.35
F 160603P00023000 P 06/03/16 23.0 7.80 9.75
F 160603P00023500 P 06/03/16 23.5 9.40 11.70
F 160603P00024000 P 06/03/16 24.0 8.80 10.80
F 160603P00024500 P 06/03/16 24.5 10.60 11.25
F 160610C00004000 C 06/10/16 4.0 8.80 9.65
F 160610C00005000 C 06/10/16 5.0 6.75 8.55
F 160610C00006000 C 06/10/16 6.0 5.95 7.55
F 160610C00006500 C 06/10/16 6.5 5.45 8.70
F 160610C00007000 C 06/10/16 7.0 4.95 8.20
F 160610C00007500 C 06/10/16 7.5 4.45 7.70
F 160610C00008000 C 06/10/16 8.0 3.95 7.20
F 160610C00008500 C 06/10/16 8.5 4.65 5.50
F 160610C00009000 C 06/10/16 9.0 2.97 5.95
F 160610C00009500 C 06/10/16 9.5 2.47 4.05
F 160610C00010000 C 06/10/16 10.0 3.15 3.50
F 160610C00010500 C 06/10/16 10.5 2.84 3.25
F 160610C00011000 C 06/10/16 11.0 2.35 2.72
F 160610C00011500 C 06/10/16 11.5 1.85 2.23
F 160610C00012000 C 06/10/16 12.0 1.38 1.72
F 160610C00012500 C 06/10/16 12.5 0.89 1.20
F 160610C00013000 C 06/10/16 13.0 0.47 0.53
F 160610C00013500 C 06/10/16 13.5 0.16 0.18
F 160610C00014000 C 06/10/16 14.0 0.02 0.07
F 160610C00014500 C 06/10/16 14.5 0.00 0.03
F 160610C00015000 C 06/10/16 15.0 0.00 0.04
F 160610C00015500 C 06/10/16 15.5 0.00 0.04
F 160610C00016000 C 06/10/16 16.0 0.00 0.04
F 160610C00016500 C 06/10/16 16.5 0.00 0.04
F 160610C00017000 C 06/10/16 17.0 0.00 0.04
F 160610C00017500 C 06/10/16 17.5 0.00 0.04
F 160610C00018000 C 06/10/16 18.0 0.00 0.03
F 160610C00018500 C 06/10/16 18.5 0.00 0.03
F 160610C00019000 C 06/10/16 19.0 0.00 0.03
F 160610C00019500 C 06/10/16 19.5 0.00 0.03
F 160610C00020000 C 06/10/16 20.0 0.00 0.03
F 160610C00020500 C 06/10/16 20.5 0.00 0.03
F 160610C00021000 C 06/10/16 21.0 0.00 0.03
F 160610C00021500 C 06/10/16 21.5 0.00 0.03
F 160610C00022000 C 06/10/16 22.0 0.00 0.03
F 160610C00022500 C 06/10/16 22.5 0.00 0.03
F 160610C00023000 C 06/10/16 23.0 0.00 0.12
F 160610C00023500 C 06/10/16 23.5 0.00 0.12
F 160610C00024000 C 06/10/16 24.0 0.00 0.03
F 160610C00024500 C 06/10/16 24.5 0.00 0.03
F 160610P00004000 P 06/10/16 4.0 0.00 0.12
F 160610P00005000 P 06/10/16 5.0 0.00 0.04
F 160610P00006000 P 06/10/16 6.0 0.00 0.03
F 160610P00006500 P 06/10/16 6.5 0.00 0.03
F 160610P00007000 P 06/10/16 7.0 0.00 0.03
F 160610P00007500 P 06/10/16 7.5 0.00 0.12
F 160610P00008000 P 06/10/16 8.0 0.00 0.03
F 160610P00008500 P 06/10/16 8.5 0.00 0.03
F 160610P00009000 P 06/10/16 9.0 0.00 0.03
F 160610P00009500 P 06/10/16 9.5 0.00 0.04
F 160610P00010000 P 06/10/16 10.0 0.00 0.04
F 160610P00010500 P 06/10/16 10.5 0.00 0.04
F 160610P00011000 P 06/10/16 11.0 0.00 0.04
F 160610P00011500 P 06/10/16 11.5 0.00 0.04
F 160610P00012000 P 06/10/16 12.0 0.00 0.05
F 160610P00012500 P 06/10/16 12.5 0.02 0.05
F 160610P00013000 P 06/10/16 13.0 0.09 0.11
F 160610P00013500 P 06/10/16 13.5 0.25 0.29
F 160610P00014000 P 06/10/16 14.0 0.54 0.68
F 160610P00014500 P 06/10/16 14.5 0.81 1.18
F 160610P00015000 P 06/10/16 15.0 1.28 1.67
F 160610P00015500 P 06/10/16 15.5 1.78 2.17
F 160610P00016000 P 06/10/16 16.0 2.28 2.79
F 160610P00016500 P 06/10/16 16.5 2.78 3.20
F 160610P00017000 P 06/10/16 17.0 2.99 3.85
F 160610P00017500 P 06/10/16 17.5 3.45 4.35
F 160610P00018000 P 06/10/16 18.0 3.05 5.75
F 160610P00018500 P 06/10/16 18.5 3.30 6.55
F 160610P00019000 P 06/10/16 19.0 4.05 7.05
F 160610P00019500 P 06/10/16 19.5 5.45 6.45
F 160610P00020000 P 06/10/16 20.0 4.80 6.90
F 160610P00020500 P 06/10/16 20.5 5.55 7.45
F 160610P00021000 P 06/10/16 21.0 6.95 7.95
F 160610P00021500 P 06/10/16 21.5 7.40 8.25
F 160610P00022000 P 06/10/16 22.0 7.90 8.75
F 160610P00022500 P 06/10/16 22.5 7.30 10.60
F 160610P00023000 P 06/10/16 23.0 7.80 11.10
F 160610P00023500 P 06/10/16 23.5 8.30 11.60
F 160610P00024000 P 06/10/16 24.0 8.80 12.10
F 160610P00024500 P 06/10/16 24.5 10.60 11.25
F 160617C00004000 C 06/17/16 4.0 8.85 9.70
F 160617C00004750 C 06/17/16 4.8 7.20 8.95
F 160617C00005000 C 06/17/16 5.0 8.00 8.80
F 160617C00005500 C 06/17/16 5.5 6.45 8.30
F 160617C00005750 C 06/17/16 5.8 7.25 8.05
F 160617C00006000 C 06/17/16 6.0 5.95 9.20
F 160617C00006500 C 06/17/16 6.5 5.45 8.70
F 160617C00006750 C 06/17/16 6.8 5.50 6.85
F 160617C00007000 C 06/17/16 7.0 4.95 7.75
F 160617C00007500 C 06/17/16 7.5 5.60 6.15
F 160617C00007750 C 06/17/16 7.8 5.35 5.90
F 160617C00008000 C 06/17/16 8.0 5.10 5.95
F 160617C00008500 C 06/17/16 8.5 4.85 5.20
F 160617C00008750 C 06/17/16 8.8 4.60 4.95
F 160617C00009000 C 06/17/16 9.0 4.35 4.70
F 160617C00009500 C 06/17/16 9.5 3.85 4.20
F 160617C00009750 C 06/17/16 9.8 3.60 3.90
F 160617C00010000 C 06/17/16 10.0 3.35 3.75
F 160617C00010500 C 06/17/16 10.5 2.87 3.25
F 160617C00010750 C 06/17/16 10.8 2.62 2.74
F 160617C00011000 C 06/17/16 11.0 2.37 2.71
F 160617C00011500 C 06/17/16 11.5 1.88 2.21
F 160617C00011750 C 06/17/16 11.8 1.64 1.80
F 160617C00012000 C 06/17/16 12.0 1.40 1.64
F 160617C00012500 C 06/17/16 12.5 0.93 1.03
F 160617C00012750 C 06/17/16 12.8 0.72 0.76
F 160617C00013000 C 06/17/16 13.0 0.53 0.54
F 160617C00013500 C 06/17/16 13.5 0.22 0.23
F 160617C00013750 C 06/17/16 13.8 0.12 0.13
F 160617C00014000 C 06/17/16 14.0 0.05 0.06
F 160617C00014500 C 06/17/16 14.5 0.01 0.02
F 160617C00014750 C 06/17/16 14.8 0.01 0.02
F 160617C00015000 C 06/17/16 15.0 0.00 0.01
F 160617C00015500 C 06/17/16 15.5 0.00 0.01
F 160617C00015750 C 06/17/16 15.8 0.00 0.01
F 160617C00016000 C 06/17/16 16.0 0.00 0.01
F 160617C00016500 C 06/17/16 16.5 0.00 0.01
F 160617C00016750 C 06/17/16 16.8 0.00 0.01
F 160617C00017000 C 06/17/16 17.0 0.00 0.01
F 160617C00017500 C 06/17/16 17.5 0.00 0.01
F 160617C00017750 C 06/17/16 17.8 0.00 0.01
F 160617C00018000 C 06/17/16 18.0 0.00 0.01
F 160617C00018500 C 06/17/16 18.5 0.00 0.01
F 160617C00018750 C 06/17/16 18.8 0.00 0.01
F 160617C00019000 C 06/17/16 19.0 0.00 0.01
F 160617C00019500 C 06/17/16 19.5 0.00 0.01
F 160617C00019750 C 06/17/16 19.8 0.00 0.01
F 160617C00020000 C 06/17/16 20.0 0.00 0.01
F 160617C00020500 C 06/17/16 20.5 0.00 0.01
F 160617C00020750 C 06/17/16 20.8 0.00 0.01
F 160617C00021000 C 06/17/16 21.0 0.00 0.01
F 160617C00021500 C 06/17/16 21.5 0.00 0.01
F 160617C00021750 C 06/17/16 21.8 0.00 0.01
F 160617C00022000 C 06/17/16 22.0 0.00 0.01
F 160617C00022500 C 06/17/16 22.5 0.00 0.01
F 160617C00022750 C 06/17/16 22.8 0.00 0.01
F 160617C00023000 C 06/17/16 23.0 0.00 0.01
F 160617C00023500 C 06/17/16 23.5 0.00 0.01
F 160617C00023750 C 06/17/16 23.8 0.00 0.01
F 160617P00004000 P 06/17/16 4.0 0.00 0.01
F 160617P00004750 P 06/17/16 4.8 0.00 0.01
F 160617P00005000 P 06/17/16 5.0 0.00 0.01
F 160617P00005500 P 06/17/16 5.5 0.00 0.01
F 160617P00005750 P 06/17/16 5.8 0.00 0.01
F 160617P00006000 P 06/17/16 6.0 0.00 0.01
F 160617P00006500 P 06/17/16 6.5 0.00 0.01
F 160617P00006750 P 06/17/16 6.8 0.00 0.01
F 160617P00007000 P 06/17/16 7.0 0.00 0.01
F 160617P00007500 P 06/17/16 7.5 0.00 0.01
F 160617P00007750 P 06/17/16 7.8 0.00 0.01
F 160617P00008000 P 06/17/16 8.0 0.00 0.01
F 160617P00008500 P 06/17/16 8.5 0.00 0.01
F 160617P00008750 P 06/17/16 8.8 0.00 0.01
F 160617P00009000 P 06/17/16 9.0 0.00 0.01
F 160617P00009500 P 06/17/16 9.5 0.00 0.01
F 160617P00009750 P 06/17/16 9.8 0.00 0.01
F 160617P00010000 P 06/17/16 10.0 0.00 0.01
F 160617P00010500 P 06/17/16 10.5 0.00 0.02
F 160617P00010750 P 06/17/16 10.8 0.00 0.02
F 160617P00011000 P 06/17/16 11.0 0.00 0.02
F 160617P00011500 P 06/17/16 11.5 0.01 0.02
F 160617P00011750 P 06/17/16 11.8 0.02 0.03
F 160617P00012000 P 06/17/16 12.0 0.03 0.04
F 160617P00012500 P 06/17/16 12.5 0.06 0.07
F 160617P00012750 P 06/17/16 12.8 0.09 0.10
F 160617P00013000 P 06/17/16 13.0 0.14 0.15
F 160617P00013500 P 06/17/16 13.5 0.32 0.33
F 160617P00013750 P 06/17/16 13.8 0.46 0.48
F 160617P00014000 P 06/17/16 14.0 0.63 0.68
F 160617P00014500 P 06/17/16 14.5 0.83 1.15
F 160617P00014750 P 06/17/16 14.8 1.17 1.40
F 160617P00015000 P 06/17/16 15.0 1.31 1.66
F 160617P00015500 P 06/17/16 15.5 1.80 2.15
F 160617P00015750 P 06/17/16 15.8 2.05 2.39
F 160617P00016000 P 06/17/16 16.0 2.30 2.65
F 160617P00016500 P 06/17/16 16.5 2.80 3.15
F 160617P00016750 P 06/17/16 16.8 3.05 3.40
F 160617P00017000 P 06/17/16 17.0 3.30 3.65
F 160617P00017500 P 06/17/16 17.5 3.55 4.35
F 160617P00017750 P 06/17/16 17.8 4.05 4.50
F 160617P00018000 P 06/17/16 18.0 3.10 4.85
F 160617P00018500 P 06/17/16 18.5 4.55 5.35
F 160617P00018750 P 06/17/16 18.8 3.80 5.60
F 160617P00019000 P 06/17/16 19.0 3.80 5.85
F 160617P00019500 P 06/17/16 19.5 5.55 6.35
F 160617P00019750 P 06/17/16 19.8 6.05 6.50
F 160617P00020000 P 06/17/16 20.0 6.05 6.95
F 160617P00020500 P 06/17/16 20.5 6.55 7.45
F 160617P00020750 P 06/17/16 20.8 5.80 8.50
F 160617P00021000 P 06/17/16 21.0 5.80 7.95
F 160617P00021500 P 06/17/16 21.5 6.30 9.25
F 160617P00021750 P 06/17/16 21.8 6.55 9.80
F 160617P00022000 P 06/17/16 22.0 6.80 8.75
F 160617P00022500 P 06/17/16 22.5 8.05 9.40
F 160617P00022750 P 06/17/16 22.8 7.55 10.85
F 160617P00023000 P 06/17/16 23.0 7.85 9.90
F 160617P00023500 P 06/17/16 23.5 8.35 11.55
F 160617P00023750 P 06/17/16 23.8 9.85 10.50
F 160624C00004000 C 06/24/16 4.0 9.15 10.00
F 160624C00005000 C 06/24/16 5.0 6.75 8.75
F 160624C00006000 C 06/24/16 6.0 6.20 7.75
F 160624C00006500 C 06/24/16 6.5 5.45 8.70
F 160624C00007000 C 06/24/16 7.0 6.10 7.10
F 160624C00007500 C 06/24/16 7.5 5.60 6.60
F 160624C00008000 C 06/24/16 8.0 5.10 5.55
F 160624C00008500 C 06/24/16 8.5 3.45 6.50
F 160624C00009000 C 06/24/16 9.0 3.15 5.00
F 160624C00009500 C 06/24/16 9.5 3.85 4.25
F 160624C00010000 C 06/24/16 10.0 3.35 3.75
F 160624C00010500 C 06/24/16 10.5 2.84 3.25
F 160624C00011000 C 06/24/16 11.0 2.37 2.74
F 160624C00011500 C 06/24/16 11.5 1.84 2.23
F 160624C00012000 C 06/24/16 12.0 1.38 1.65
F 160624C00012500 C 06/24/16 12.5 0.93 1.25
F 160624C00013000 C 06/24/16 13.0 0.55 0.72
F 160624C00013500 C 06/24/16 13.5 0.26 0.28
F 160624C00014000 C 06/24/16 14.0 0.08 0.12
F 160624C00014500 C 06/24/16 14.5 0.01 0.07
F 160624C00015000 C 06/24/16 15.0 0.00 0.01
F 160624C00015500 C 06/24/16 15.5 0.00 0.04
F 160624C00016000 C 06/24/16 16.0 0.00 0.04
F 160624C00016500 C 06/24/16 16.5 0.00 0.03
F 160624C00017000 C 06/24/16 17.0 0.00 0.03
F 160624C00017500 C 06/24/16 17.5 0.00 0.03
F 160624C00018000 C 06/24/16 18.0 0.00 0.03
F 160624C00018500 C 06/24/16 18.5 0.00 0.04
F 160624C00019000 C 06/24/16 19.0 0.00 0.12
F 160624C00019500 C 06/24/16 19.5 0.00 0.13
F 160624C00020000 C 06/24/16 20.0 0.00 0.12
F 160624C00020500 C 06/24/16 20.5 0.00 0.03
F 160624C00021000 C 06/24/16 21.0 0.00 0.03
F 160624C00021500 C 06/24/16 21.5 0.00 0.13
F 160624C00022000 C 06/24/16 22.0 0.00 0.13
F 160624C00022500 C 06/24/16 22.5 0.00 0.12
F 160624C00023000 C 06/24/16 23.0 0.00 0.11
F 160624C00023500 C 06/24/16 23.5 0.00 0.12
F 160624C00024000 C 06/24/16 24.0 0.00 0.03
F 160624C00024500 C 06/24/16 24.5 0.00 0.12
F 160624P00004000 P 06/24/16 4.0 0.00 0.12
F 160624P00005000 P 06/24/16 5.0 0.00 0.04
F 160624P00006000 P 06/24/16 6.0 0.00 0.12
F 160624P00006500 P 06/24/16 6.5 0.00 0.05
F 160624P00007000 P 06/24/16 7.0 0.00 0.04
F 160624P00007500 P 06/24/16 7.5 0.00 0.04
F 160624P00008000 P 06/24/16 8.0 0.00 0.03
F 160624P00008500 P 06/24/16 8.5 0.00 0.04
F 160624P00009000 P 06/24/16 9.0 0.00 0.04
F 160624P00009500 P 06/24/16 9.5 0.00 0.04
F 160624P00010000 P 06/24/16 10.0 0.00 0.04
F 160624P00010500 P 06/24/16 10.5 0.00 0.05
F 160624P00011000 P 06/24/16 11.0 0.00 0.05
F 160624P00011500 P 06/24/16 11.5 0.00 0.06
F 160624P00012000 P 06/24/16 12.0 0.01 0.07
F 160624P00012500 P 06/24/16 12.5 0.07 0.10
F 160624P00013000 P 06/24/16 13.0 0.16 0.19
F 160624P00013500 P 06/24/16 13.5 0.34 0.36
F 160624P00014000 P 06/24/16 14.0 0.63 0.72
F 160624P00014500 P 06/24/16 14.5 0.82 1.20
F 160624P00015000 P 06/24/16 15.0 1.29 1.67
F 160624P00015500 P 06/24/16 15.5 1.79 2.21
F 160624P00016000 P 06/24/16 16.0 2.28 2.81
F 160624P00016500 P 06/24/16 16.5 2.79 3.20
F 160624P00017000 P 06/24/16 17.0 3.25 3.85
F 160624P00017500 P 06/24/16 17.5 3.75 4.20
F 160624P00018000 P 06/24/16 18.0 2.82 5.80
F 160624P00018500 P 06/24/16 18.5 3.60 6.55
F 160624P00019000 P 06/24/16 19.0 3.80 7.05
F 160624P00019500 P 06/24/16 19.5 5.45 6.40
F 160624P00020000 P 06/24/16 20.0 4.80 8.05
F 160624P00020500 P 06/24/16 20.5 6.45 7.45
F 160624P00021000 P 06/24/16 21.0 6.10 9.05
F 160624P00021500 P 06/24/16 21.5 7.40 8.20
F 160624P00022000 P 06/24/16 22.0 6.80 9.00
F 160624P00022500 P 06/24/16 22.5 7.30 10.25
F 160624P00023000 P 06/24/16 23.0 8.00 9.85
F 160624P00023500 P 06/24/16 23.5 8.50 10.35
F 160624P00024000 P 06/24/16 24.0 8.80 12.10
F 160624P00024500 P 06/24/16 24.5 10.60 11.60
F 160701C00005000 C 07/01/16 5.0 7.80 8.90
F 160701C00006000 C 07/01/16 6.0 6.15 7.75
F 160701C00006500 C 07/01/16 6.5 6.60 7.60
F 160701C00007000 C 07/01/16 7.0 6.10 7.10
F 160701C00007500 C 07/01/16 7.5 5.60 6.25
F 160701C00008000 C 07/01/16 8.0 5.35 5.80
F 160701C00008500 C 07/01/16 8.5 4.85 5.30
F 160701C00009000 C 07/01/16 9.0 4.30 4.75
F 160701C00009500 C 07/01/16 9.5 3.85 4.25
F 160701C00010000 C 07/01/16 10.0 3.35 3.75
F 160701C00010500 C 07/01/16 10.5 2.85 3.25
F 160701C00011000 C 07/01/16 11.0 2.36 2.75
F 160701C00011500 C 07/01/16 11.5 1.87 2.26
F 160701C00012000 C 07/01/16 12.0 1.43 1.62
F 160701C00012500 C 07/01/16 12.5 0.97 1.31
F 160701C00013000 C 07/01/16 13.0 0.60 0.72
F 160701C00013500 C 07/01/16 13.5 0.30 0.32
F 160701C00014000 C 07/01/16 14.0 0.12 0.14
F 160701C00014500 C 07/01/16 14.5 0.03 0.09
F 160701C00015000 C 07/01/16 15.0 0.00 0.05
F 160701C00015500 C 07/01/16 15.5 0.00 0.04
F 160701C00016000 C 07/01/16 16.0 0.00 0.04
F 160701C00016500 C 07/01/16 16.5 0.00 0.03
F 160701C00017000 C 07/01/16 17.0 0.00 0.03
F 160701C00017500 C 07/01/16 17.5 0.00 0.03
F 160701C00018000 C 07/01/16 18.0 0.00 0.03
F 160701C00018500 C 07/01/16 18.5 0.00 0.03
F 160701C00019000 C 07/01/16 19.0 0.00 0.03
F 160701C00019500 C 07/01/16 19.5 0.00 0.03
F 160701C00020000 C 07/01/16 20.0 0.00 0.03
F 160701C00020500 C 07/01/16 20.5 0.00 0.03
F 160701C00021000 C 07/01/16 21.0 0.00 0.03
F 160701C00021500 C 07/01/16 21.5 0.00 0.03
F 160701C00022000 C 07/01/16 22.0 0.00 0.03
F 160701C00022500 C 07/01/16 22.5 0.00 0.03
F 160701C00023000 C 07/01/16 23.0 0.00 0.03
F 160701C00023500 C 07/01/16 23.5 0.00 0.03
F 160701C00024000 C 07/01/16 24.0 0.00 0.03
F 160701C00024500 C 07/01/16 24.5 0.00 0.03
F 160701P00005000 P 07/01/16 5.0 0.00 0.03
F 160701P00006000 P 07/01/16 6.0 0.00 0.03
F 160701P00006500 P 07/01/16 6.5 0.00 0.03
F 160701P00007000 P 07/01/16 7.0 0.00 0.03
F 160701P00007500 P 07/01/16 7.5 0.00 0.03
F 160701P00008000 P 07/01/16 8.0 0.00 0.04
F 160701P00008500 P 07/01/16 8.5 0.00 0.04
F 160701P00009000 P 07/01/16 9.0 0.00 0.04
F 160701P00009500 P 07/01/16 9.5 0.00 0.04
F 160701P00010000 P 07/01/16 10.0 0.00 0.05
F 160701P00010500 P 07/01/16 10.5 0.00 0.05
F 160701P00011000 P 07/01/16 11.0 0.01 0.05
F 160701P00011500 P 07/01/16 11.5 0.01 0.06
F 160701P00012000 P 07/01/16 12.0 0.02 0.08
F 160701P00012500 P 07/01/16 12.5 0.09 0.12
F 160701P00013000 P 07/01/16 13.0 0.19 0.23
F 160701P00013500 P 07/01/16 13.5 0.38 0.43
F 160701P00014000 P 07/01/16 14.0 0.65 0.76
F 160701P00014500 P 07/01/16 14.5 0.86 1.20
F 160701P00015000 P 07/01/16 15.0 1.31 1.65
F 160701P00015500 P 07/01/16 15.5 1.79 2.19
F 160701P00016000 P 07/01/16 16.0 1.15 3.80
F 160701P00016500 P 07/01/16 16.5 1.33 4.25
F 160701P00017000 P 07/01/16 17.0 2.17 5.05
F 160701P00017500 P 07/01/16 17.5 2.61 5.40
F 160701P00018000 P 07/01/16 18.0 2.82 6.05
F 160701P00018500 P 07/01/16 18.5 3.30 6.55
F 160701P00019000 P 07/01/16 19.0 3.80 7.05
F 160701P00019500 P 07/01/16 19.5 5.75 6.30
F 160701P00020000 P 07/01/16 20.0 5.95 6.90
F 160701P00020500 P 07/01/16 20.5 6.45 7.40
F 160701P00021000 P 07/01/16 21.0 6.15 7.95
F 160701P00021500 P 07/01/16 21.5 6.55 8.40
F 160701P00022000 P 07/01/16 22.0 6.90 10.10
F 160701P00022500 P 07/01/16 22.5 7.50 10.60
F 160701P00023000 P 07/01/16 23.0 7.90 11.10
F 160701P00023500 P 07/01/16 23.5 8.40 11.60
F 160701P00024000 P 07/01/16 24.0 8.80 12.05
F 160701P00024500 P 07/01/16 24.5 10.55 11.75
F 160708C00004000 C 07/08/16 4.0 8.05 11.20
F 160708C00005000 C 07/08/16 5.0 6.85 10.20
F 160708C00006000 C 07/08/16 6.0 5.95 9.20
F 160708C00006500 C 07/08/16 6.5 6.60 7.60
F 160708C00007000 C 07/08/16 7.0 6.15 7.10
F 160708C00007500 C 07/08/16 7.5 5.60 6.60
F 160708C00008000 C 07/08/16 8.0 5.10 6.10
F 160708C00008500 C 07/08/16 8.5 4.75 5.40
F 160708C00009000 C 07/08/16 9.0 4.25 4.90
F 160708C00009500 C 07/08/16 9.5 3.75 4.30
F 160708C00010000 C 07/08/16 10.0 3.25 3.85
F 160708C00010500 C 07/08/16 10.5 2.84 3.40
F 160708C00011000 C 07/08/16 11.0 2.35 2.82
F 160708C00011500 C 07/08/16 11.5 1.88 2.39
F 160708C00012000 C 07/08/16 12.0 1.42 1.57
F 160708C00012500 C 07/08/16 12.5 0.99 1.35
F 160708C00013000 C 07/08/16 13.0 0.60 0.78
F 160708C00013500 C 07/08/16 13.5 0.31 0.38
F 160708C00014000 C 07/08/16 14.0 0.14 0.16
F 160708C00014500 C 07/08/16 14.5 0.01 0.22
F 160708C00015000 C 07/08/16 15.0 0.00 0.12
F 160708C00015500 C 07/08/16 15.5 0.00 0.23
F 160708C00016000 C 07/08/16 16.0 0.00 0.21
F 160708C00016500 C 07/08/16 16.5 0.00 0.21
F 160708C00017000 C 07/08/16 17.0 0.00 0.20
F 160708C00017500 C 07/08/16 17.5 0.00 0.21
F 160708C00018000 C 07/08/16 18.0 0.00 0.20
F 160708C00018500 C 07/08/16 18.5 0.00 0.20
F 160708C00019000 C 07/08/16 19.0 0.00 0.20
F 160708C00019500 C 07/08/16 19.5 0.00 0.20
F 160708C00020000 C 07/08/16 20.0 0.00 0.20
F 160708C00020500 C 07/08/16 20.5 0.00 0.20
F 160708C00021000 C 07/08/16 21.0 0.00 0.20
F 160708C00021500 C 07/08/16 21.5 0.00 0.13
F 160708C00022000 C 07/08/16 22.0 0.00 0.13
F 160708C00022500 C 07/08/16 22.5 0.00 0.13
F 160708C00023000 C 07/08/16 23.0 0.00 0.13
F 160708C00023500 C 07/08/16 23.5 0.00 0.13
F 160708C00024000 C 07/08/16 24.0 0.00 0.13
F 160708C00024500 C 07/08/16 24.5 0.00 0.13
F 160708P00004000 P 07/08/16 4.0 0.00 0.20
F 160708P00005000 P 07/08/16 5.0 0.00 0.20
F 160708P00006000 P 07/08/16 6.0 0.00 0.20
F 160708P00006500 P 07/08/16 6.5 0.00 0.20
F 160708P00007000 P 07/08/16 7.0 0.00 0.20
F 160708P00007500 P 07/08/16 7.5 0.00 0.20
F 160708P00008000 P 07/08/16 8.0 0.00 0.14
F 160708P00008500 P 07/08/16 8.5 0.00 0.20
F 160708P00009000 P 07/08/16 9.0 0.00 0.21
F 160708P00009500 P 07/08/16 9.5 0.00 0.25
F 160708P00010000 P 07/08/16 10.0 0.00 0.25
F 160708P00010500 P 07/08/16 10.5 0.00 0.25
F 160708P00011000 P 07/08/16 11.0 0.01 0.07
F 160708P00011500 P 07/08/16 11.5 0.01 0.25
F 160708P00012000 P 07/08/16 12.0 0.02 0.12
F 160708P00012500 P 07/08/16 12.5 0.10 0.18
F 160708P00013000 P 07/08/16 13.0 0.19 0.26
F 160708P00013500 P 07/08/16 13.5 0.39 0.45
F 160708P00014000 P 07/08/16 14.0 0.63 0.80
F 160708P00014500 P 07/08/16 14.5 0.85 1.23
F 160708P00015000 P 07/08/16 15.0 1.30 1.72
F 160708P00015500 P 07/08/16 15.5 1.78 2.24
F 160708P00016000 P 07/08/16 16.0 2.03 2.83
F 160708P00016500 P 07/08/16 16.5 2.55 3.35
F 160708P00017000 P 07/08/16 17.0 3.20 3.85
F 160708P00017500 P 07/08/16 17.5 3.55 4.35
F 160708P00018000 P 07/08/16 18.0 2.99 6.05
F 160708P00018500 P 07/08/16 18.5 3.30 6.55
F 160708P00019000 P 07/08/16 19.0 3.80 7.05
F 160708P00019500 P 07/08/16 19.5 4.30 7.50
F 160708P00020000 P 07/08/16 20.0 4.80 8.00
F 160708P00020500 P 07/08/16 20.5 5.30 8.55
F 160708P00021000 P 07/08/16 21.0 5.80 9.05
F 160708P00021500 P 07/08/16 21.5 6.30 9.65
F 160708P00022000 P 07/08/16 22.0 6.80 10.05
F 160708P00022500 P 07/08/16 22.5 7.30 10.65
F 160708P00023000 P 07/08/16 23.0 7.80 11.05
F 160708P00023500 P 07/08/16 23.5 8.30 11.60
F 160708P00024000 P 07/08/16 24.0 8.80 12.05
F 160708P00024500 P 07/08/16 24.5 9.30 12.45
F 160715C00004000 C 07/15/16 4.0 8.95 9.65
F 160715C00005000 C 07/15/16 5.0 6.95 8.65
F 160715C00006000 C 07/15/16 6.0 6.20 8.95
F 160715C00007000 C 07/15/16 7.0 6.10 6.55
F 160715C00008000 C 07/15/16 8.0 5.35 5.75
F 160715C00009000 C 07/15/16 9.0 4.35 4.75
F 160715C00010000 C 07/15/16 10.0 3.35 3.75
F 160715C00011000 C 07/15/16 11.0 2.40 2.71
F 160715C00012000 C 07/15/16 12.0 1.48 1.52
F 160715C00013000 C 07/15/16 13.0 0.66 0.70
F 160715C00014000 C 07/15/16 14.0 0.16 0.17
F 160715C00015000 C 07/15/16 15.0 0.02 0.03
F 160715C00016000 C 07/15/16 16.0 0.00 0.02
F 160715C00017000 C 07/15/16 17.0 0.00 0.01
F 160715C00018000 C 07/15/16 18.0 0.00 0.01
F 160715C00019000 C 07/15/16 19.0 0.00 0.01
F 160715C00020000 C 07/15/16 20.0 0.00 0.01
F 160715C00021000 C 07/15/16 21.0 0.00 0.01
F 160715C00022000 C 07/15/16 22.0 0.00 0.01
F 160715P00004000 P 07/15/16 4.0 0.00 0.01
F 160715P00005000 P 07/15/16 5.0 0.00 0.01
F 160715P00006000 P 07/15/16 6.0 0.00 0.01
F 160715P00007000 P 07/15/16 7.0 0.00 0.01
F 160715P00008000 P 07/15/16 8.0 0.00 0.01
F 160715P00009000 P 07/15/16 9.0 0.00 0.02
F 160715P00010000 P 07/15/16 10.0 0.01 0.02
F 160715P00011000 P 07/15/16 11.0 0.03 0.04
F 160715P00012000 P 07/15/16 12.0 0.08 0.10
F 160715P00013000 P 07/15/16 13.0 0.26 0.27
F 160715P00014000 P 07/15/16 14.0 0.75 0.77
F 160715P00015000 P 07/15/16 15.0 1.34 1.65
F 160715P00016000 P 07/15/16 16.0 2.30 2.64
F 160715P00017000 P 07/15/16 17.0 3.30 3.65
F 160715P00018000 P 07/15/16 18.0 4.30 4.65
F 160715P00019000 P 07/15/16 19.0 5.30 5.65
F 160715P00020000 P 07/15/16 20.0 6.30 6.65
F 160715P00021000 P 07/15/16 21.0 5.80 7.95
F 160715P00022000 P 07/15/16 22.0 8.10 9.00
F 160819C00005000 C 08/19/16 5.0 8.35 8.80
F 160819C00006000 C 08/19/16 6.0 7.35 7.85
F 160819C00007000 C 08/19/16 7.0 6.35 6.75
F 160819C00008000 C 08/19/16 8.0 5.35 5.75
F 160819C00009000 C 08/19/16 9.0 4.35 4.75
F 160819C00010000 C 08/19/16 10.0 3.35 3.75
F 160819C00011000 C 08/19/16 11.0 2.43 2.76
F 160819C00012000 C 08/19/16 12.0 1.52 1.61
F 160819C00013000 C 08/19/16 13.0 0.78 0.81
F 160819C00014000 C 08/19/16 14.0 0.28 0.30
F 160819C00015000 C 08/19/16 15.0 0.08 0.09
F 160819C00016000 C 08/19/16 16.0 0.02 0.03
F 160819C00017000 C 08/19/16 17.0 0.00 0.01
F 160819C00018000 C 08/19/16 18.0 0.00 0.01
F 160819C00019000 C 08/19/16 19.0 0.00 0.01
F 160819C00020000 C 08/19/16 20.0 0.00 0.01
F 160819C00021000 C 08/19/16 21.0 0.00 0.01
F 160819P00005000 P 08/19/16 5.0 0.00 0.01
F 160819P00006000 P 08/19/16 6.0 0.00 0.01
F 160819P00007000 P 08/19/16 7.0 0.00 0.02
F 160819P00008000 P 08/19/16 8.0 0.01 0.02
F 160819P00009000 P 08/19/16 9.0 0.02 0.03
F 160819P00010000 P 08/19/16 10.0 0.04 0.05
F 160819P00011000 P 08/19/16 11.0 0.09 0.10
F 160819P00012000 P 08/19/16 12.0 0.21 0.22
F 160819P00013000 P 08/19/16 13.0 0.48 0.50
F 160819P00014000 P 08/19/16 14.0 0.99 1.02
F 160819P00015000 P 08/19/16 15.0 1.67 1.87
F 160819P00016000 P 08/19/16 16.0 2.46 2.83
F 160819P00017000 P 08/19/16 17.0 3.40 3.80
F 160819P00018000 P 08/19/16 18.0 4.40 4.85
F 160819P00019000 P 08/19/16 19.0 4.05 7.20
F 160819P00020000 P 08/19/16 20.0 6.00 6.85
F 160819P00021000 P 08/19/16 21.0 7.25 8.15
F 160916C00002750 C 09/16/16 2.8 10.10 10.90
F 160916C00003750 C 09/16/16 3.8 8.20 11.35
F 160916C00004750 C 09/16/16 4.8 7.20 9.15
F 160916C00005750 C 09/16/16 5.8 7.30 8.05
F 160916C00006750 C 09/16/16 6.8 6.35 6.95
F 160916C00007750 C 09/16/16 7.8 5.60 5.95
F 160916C00008750 C 09/16/16 8.8 4.60 4.95
F 160916C00009750 C 09/16/16 9.8 3.60 3.90
F 160916C00010750 C 09/16/16 10.8 2.66 2.98
F 160916C00011750 C 09/16/16 11.8 1.78 1.93
F 160916C00012750 C 09/16/16 12.8 1.01 1.04
F 160916C00013750 C 09/16/16 13.8 0.46 0.47
F 160916C00014750 C 09/16/16 14.8 0.16 0.17
F 160916C00015750 C 09/16/16 15.8 0.04 0.05
F 160916C00016750 C 09/16/16 16.8 0.01 0.02
F 160916C00017750 C 09/16/16 17.8 0.00 0.02
F 160916C00018750 C 09/16/16 18.8 0.00 0.01
F 160916C00019750 C 09/16/16 19.8 0.00 0.01
F 160916C00020750 C 09/16/16 20.8 0.00 0.01
F 160916P00002750 P 09/16/16 2.8 0.00 0.01
F 160916P00003750 P 09/16/16 3.8 0.00 0.01
F 160916P00004750 P 09/16/16 4.8 0.00 0.01
F 160916P00005750 P 09/16/16 5.8 0.00 0.02
F 160916P00006750 P 09/16/16 6.8 0.01 0.02
F 160916P00007750 P 09/16/16 7.8 0.01 0.02
F 160916P00008750 P 09/16/16 8.8 0.03 0.04
F 160916P00009750 P 09/16/16 9.8 0.05 0.06
F 160916P00010750 P 09/16/16 10.8 0.11 0.12
F 160916P00011750 P 09/16/16 11.8 0.22 0.23
F 160916P00012750 P 09/16/16 12.8 0.47 0.48
F 160916P00013750 P 09/16/16 13.8 0.91 0.94
F 160916P00014750 P 09/16/16 14.8 1.54 1.69
F 160916P00015750 P 09/16/16 15.8 2.24 2.57
F 160916P00016750 P 09/16/16 16.8 3.20 3.55
F 160916P00017750 P 09/16/16 17.8 4.15 4.55
F 160916P00018750 P 09/16/16 18.8 5.15 5.80
F 160916P00019750 P 09/16/16 19.8 6.15 6.75
F 160916P00020750 P 09/16/16 20.8 7.15 8.00
F 161216C00004000 C 12/16/16 4.0 9.00 9.90
F 161216C00005000 C 12/16/16 5.0 6.55 10.50
F 161216C00006000 C 12/16/16 6.0 6.25 8.25
F 161216C00007000 C 12/16/16 7.0 6.35 6.60
F 161216C00008000 C 12/16/16 8.0 5.35 5.75
F 161216C00009000 C 12/16/16 9.0 2.88 6.50
F 161216C00010000 C 12/16/16 10.0 3.40 3.80
F 161216C00011000 C 12/16/16 11.0 2.49 2.85
F 161216C00012000 C 12/16/16 12.0 1.69 1.88
F 161216C00013000 C 12/16/16 13.0 1.05 1.09
F 161216C00014000 C 12/16/16 14.0 0.56 0.59
F 161216C00015000 C 12/16/16 15.0 0.26 0.29
F 161216C00016000 C 12/16/16 16.0 0.11 0.13
F 161216C00017000 C 12/16/16 17.0 0.04 0.06
F 161216C00018000 C 12/16/16 18.0 0.01 0.03
F 161216C00019000 C 12/16/16 19.0 0.01 0.02
F 161216C00020000 C 12/16/16 20.0 0.00 0.02
F 161216C00021000 C 12/16/16 21.0 0.00 0.02
F 161216C00022000 C 12/16/16 22.0 0.00 0.02
F 161216P00004000 P 12/16/16 4.0 0.00 0.02
F 161216P00005000 P 12/16/16 5.0 0.01 0.02
F 161216P00006000 P 12/16/16 6.0 0.02 0.03
F 161216P00007000 P 12/16/16 7.0 0.03 0.05
F 161216P00008000 P 12/16/16 8.0 0.05 0.07
F 161216P00009000 P 12/16/16 9.0 0.09 0.11
F 161216P00010000 P 12/16/16 10.0 0.16 0.18
F 161216P00011000 P 12/16/16 11.0 0.28 0.30
F 161216P00012000 P 12/16/16 12.0 0.50 0.52
F 161216P00013000 P 12/16/16 13.0 0.85 0.88
F 161216P00014000 P 12/16/16 14.0 1.38 1.41
F 161216P00015000 P 12/16/16 15.0 2.09 2.12
F 161216P00016000 P 12/16/16 16.0 2.80 3.05
F 161216P00017000 P 12/16/16 17.0 3.55 3.95
F 161216P00018000 P 12/16/16 18.0 4.50 4.90
F 161216P00019000 P 12/16/16 19.0 5.15 5.95
F 161216P00020000 P 12/16/16 20.0 6.30 7.20
F 161216P00021000 P 12/16/16 21.0 5.70 8.00
F 161216P00022000 P 12/16/16 22.0 8.30 9.20
F 170120C00001750 C 01/20/17 1.8 11.10 12.20
F 170120C00002750 C 01/20/17 2.8 10.05 11.10
F 170120C00003750 C 01/20/17 3.8 8.50 10.10
F 170120C00004750 C 01/20/17 4.8 8.55 9.10
F 170120C00006000 C 01/20/17 6.0 7.35 7.85
F 170120C00007750 C 01/20/17 7.8 5.60 5.95
F 170120C00009750 C 01/20/17 9.8 3.70 3.85
F 170120C00011000 C 01/20/17 11.0 2.56 2.89
F 170120C00012000 C 01/20/17 12.0 1.78 1.83
F 170120C00012750 C 01/20/17 12.8 1.29 1.31
F 170120C00014750 C 01/20/17 14.8 0.42 0.44
F 170120C00016750 C 01/20/17 16.8 0.09 0.11
F 170120C00017000 C 01/20/17 17.0 0.08 0.09
F 170120C00018000 C 01/20/17 18.0 0.03 0.05
F 170120C00019750 C 01/20/17 19.8 0.01 0.02
F 170120C00021750 C 01/20/17 21.8 0.00 0.02
F 170120C00024750 C 01/20/17 24.8 0.00 0.01
F 170120C00029750 C 01/20/17 29.8 0.00 0.01
F 170120P00001750 P 01/20/17 1.8 0.00 0.01
F 170120P00002750 P 01/20/17 2.8 0.00 0.01
F 170120P00003750 P 01/20/17 3.8 0.00 0.02
F 170120P00004750 P 01/20/17 4.8 0.01 0.02
F 170120P00006000 P 01/20/17 6.0 0.03 0.04
F 170120P00007750 P 01/20/17 7.8 0.07 0.09
F 170120P00009750 P 01/20/17 9.8 0.19 0.20
F 170120P00011000 P 01/20/17 11.0 0.35 0.36
F 170120P00012000 P 01/20/17 12.0 0.58 0.60
F 170120P00012750 P 01/20/17 12.8 0.84 0.85
F 170120P00014750 P 01/20/17 14.8 1.97 2.00
F 170120P00016750 P 01/20/17 16.8 3.55 3.75
F 170120P00017000 P 01/20/17 17.0 3.60 3.95
F 170120P00018000 P 01/20/17 18.0 4.55 5.15
F 170120P00019750 P 01/20/17 19.8 6.25 6.65
F 170120P00021750 P 01/20/17 21.8 8.00 9.20
F 170120P00024750 P 01/20/17 24.8 11.05 11.70
F 170120P00029750 P 01/20/17 29.8 16.05 17.40
F 170317C00005000 C 03/17/17 5.0 8.25 8.90
F 170317C00008000 C 03/17/17 8.0 5.30 5.85
F 170317C00010000 C 03/17/17 10.0 3.45 3.80
F 170317C00012000 C 03/17/17 12.0 1.84 1.96
F 170317C00015000 C 03/17/17 15.0 0.44 0.47
F 170317C00017000 C 03/17/17 17.0 0.14 0.25
F 170317C00020000 C 03/17/17 20.0 0.00 0.09
F 170317P00005000 P 03/17/17 5.0 0.00 0.05
F 170317P00008000 P 03/17/17 8.0 0.06 0.17
F 170317P00010000 P 03/17/17 10.0 0.22 0.34
F 170317P00012000 P 03/17/17 12.0 0.72 0.79
F 170317P00015000 P 03/17/17 15.0 2.24 2.43
F 170317P00017000 P 03/17/17 17.0 3.75 4.15
F 170317P00020000 P 03/17/17 20.0 6.60 7.05
F 180119C00002750 C 01/19/18 2.8 9.75 11.15
F 180119C00004750 C 01/19/18 4.8 7.95 9.20
F 180119C00007750 C 01/19/18 7.8 5.60 6.00
F 180119C00009750 C 01/19/18 9.8 3.75 4.15
F 180119C00011750 C 01/19/18 11.8 2.29 2.41
F 180119C00012000 C 01/19/18 12.0 2.15 2.19
F 180119C00014750 C 01/19/18 14.8 0.87 0.90
F 180119C00016750 C 01/19/18 16.8 0.40 0.43
F 180119C00017000 C 01/19/18 17.0 0.37 0.39
F 180119C00019750 C 01/19/18 19.8 0.11 0.15
F 180119C00021750 C 01/19/18 21.8 0.06 0.08
F 180119C00022000 C 01/19/18 22.0 0.04 0.07
F 180119C00024750 C 01/19/18 24.8 0.01 0.04
F 180119P00002750 P 01/19/18 2.8 0.03 0.04
F 180119P00004750 P 01/19/18 4.8 0.08 0.09
F 180119P00007750 P 01/19/18 7.8 0.28 0.29
F 180119P00009750 P 01/19/18 9.8 0.61 0.63
F 180119P00011750 P 01/19/18 11.8 1.22 1.25
F 180119P00012000 P 01/19/18 12.0 1.32 1.36
F 180119P00014750 P 01/19/18 14.8 2.83 2.89
F 180119P00016750 P 01/19/18 16.8 4.30 4.45
F 180119P00017000 P 01/19/18 17.0 4.50 4.65
F 180119P00019750 P 01/19/18 19.8 6.60 7.15
F 180119P00021750 P 01/19/18 21.8 8.50 9.10
F 180119P00022000 P 01/19/18 22.0 8.40 9.45
F 180119P00024750 P 01/19/18 24.8 11.00 12.65

OPRA data is delayed 15 minutes.