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 (2014-11-21)Premium Content

Ford Motor Company (F)
As of Nov 24 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 141128C00006500 C 11/28/14 6.5 8.90 9.25
F 141128C00007000 C 11/28/14 7.0 8.40 8.65
F 141128C00007500 C 11/28/14 7.5 7.90 8.15
F 141128C00008000 C 11/28/14 8.0 7.40 7.65
F 141128C00008500 C 11/28/14 8.5 6.90 7.15
F 141128C00009000 C 11/28/14 9.0 6.40 6.65
F 141128C00009500 C 11/28/14 9.5 5.90 6.15
F 141128C00010000 C 11/28/14 10.0 5.40 5.65
F 141128C00010500 C 11/28/14 10.5 4.90 5.15
F 141128C00011000 C 11/28/14 11.0 4.45 4.65
F 141128C00011500 C 11/28/14 11.5 3.95 4.15
F 141128C00012000 C 11/28/14 12.0 3.45 3.65
F 141128C00012500 C 11/28/14 12.5 2.97 3.15
F 141128C00013000 C 11/28/14 13.0 2.47 2.64
F 141128C00013500 C 11/28/14 13.5 1.98 2.11
F 141128C00014000 C 11/28/14 14.0 1.48 1.61
F 141128C00014500 C 11/28/14 14.5 0.98 1.12
F 141128C00015000 C 11/28/14 15.0 0.55 0.63
F 141128C00015500 C 11/28/14 15.5 0.16 0.17
F 141128C00016000 C 11/28/14 16.0 0.02 0.03
F 141128C00016500 C 11/28/14 16.5 0.00 0.03
F 141128C00017000 C 11/28/14 17.0 0.00 0.03
F 141128C00017500 C 11/28/14 17.5 0.00 0.03
F 141128C00018000 C 11/28/14 18.0 0.00 0.02
F 141128C00018500 C 11/28/14 18.5 0.00 0.02
F 141128C00019000 C 11/28/14 19.0 0.00 0.02
F 141128C00019500 C 11/28/14 19.5 0.00 0.02
F 141128C00020000 C 11/28/14 20.0 0.00 0.02
F 141128C00020500 C 11/28/14 20.5 0.00 0.02
F 141128C00021000 C 11/28/14 21.0 0.00 0.02
F 141128C00021500 C 11/28/14 21.5 0.00 0.02
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 0.02
F 141128P00009000 P 11/28/14 9.0 0.00 0.02
F 141128P00009500 P 11/28/14 9.5 0.00 0.02
F 141128P00010000 P 11/28/14 10.0 0.00 0.02
F 141128P00010500 P 11/28/14 10.5 0.00 0.02
F 141128P00011000 P 11/28/14 11.0 0.00 0.02
F 141128P00011500 P 11/28/14 11.5 0.00 0.02
F 141128P00012000 P 11/28/14 12.0 0.00 0.02
F 141128P00012500 P 11/28/14 12.5 0.00 0.02
F 141128P00013000 P 11/28/14 13.0 0.00 0.02
F 141128P00013500 P 11/28/14 13.5 0.00 0.02
F 141128P00014000 P 11/28/14 14.0 0.00 0.02
F 141128P00014500 P 11/28/14 14.5 0.00 0.02
F 141128P00015000 P 11/28/14 15.0 0.02 0.04
F 141128P00015500 P 11/28/14 15.5 0.10 0.11
F 141128P00016000 P 11/28/14 16.0 0.44 0.47
F 141128P00016500 P 11/28/14 16.5 0.90 1.06
F 141128P00017000 P 11/28/14 17.0 1.39 1.53
F 141128P00017500 P 11/28/14 17.5 1.89 2.03
F 141128P00018000 P 11/28/14 18.0 2.39 2.55
F 141128P00018500 P 11/28/14 18.5 2.89 3.10
F 141128P00019000 P 11/28/14 19.0 3.35 3.55
F 141128P00019500 P 11/28/14 19.5 3.85 4.05
F 141128P00020000 P 11/28/14 20.0 4.35 4.55
F 141128P00020500 P 11/28/14 20.5 4.85 5.05
F 141128P00021000 P 11/28/14 21.0 5.35 5.60
F 141128P00021500 P 11/28/14 21.5 5.85 6.05
F 141128P00022000 P 11/28/14 22.0 6.35 6.55
F 141128P00022500 P 11/28/14 22.5 6.85 7.10
F 141128P00023000 P 11/28/14 23.0 7.35 7.60
F 141128P00023500 P 11/28/14 23.5 7.80 8.10
F 141128P00024000 P 11/28/14 24.0 8.30 8.60
F 141128P00024500 P 11/28/14 24.5 8.80 9.10
F 141205C00006500 C 12/05/14 6.5 8.85 9.25
F 141205C00007000 C 12/05/14 7.0 8.35 8.75
F 141205C00007500 C 12/05/14 7.5 7.85 8.25
F 141205C00008000 C 12/05/14 8.0 7.35 7.75
F 141205C00008500 C 12/05/14 8.5 6.90 7.15
F 141205C00009000 C 12/05/14 9.0 6.35 6.75
F 141205C00009500 C 12/05/14 9.5 5.85 6.25
F 141205C00010000 C 12/05/14 10.0 5.40 5.65
F 141205C00010500 C 12/05/14 10.5 4.85 5.15
F 141205C00011000 C 12/05/14 11.0 4.45 4.65
F 141205C00011500 C 12/05/14 11.5 3.85 4.25
F 141205C00012000 C 12/05/14 12.0 3.45 3.65
F 141205C00012500 C 12/05/14 12.5 2.95 3.15
F 141205C00013000 C 12/05/14 13.0 2.46 2.62
F 141205C00013500 C 12/05/14 13.5 1.96 2.16
F 141205C00014000 C 12/05/14 14.0 1.48 1.65
F 141205C00014500 C 12/05/14 14.5 1.06 1.12
F 141205C00015000 C 12/05/14 15.0 0.60 0.67
F 141205C00015500 C 12/05/14 15.5 0.27 0.29
F 141205C00016000 C 12/05/14 16.0 0.08 0.10
F 141205C00016500 C 12/05/14 16.5 0.02 0.04
F 141205C00017000 C 12/05/14 17.0 0.01 0.03
F 141205C00017500 C 12/05/14 17.5 0.00 0.05
F 141205C00018000 C 12/05/14 18.0 0.00 0.05
F 141205C00018500 C 12/05/14 18.5 0.00 0.03
F 141205C00019000 C 12/05/14 19.0 0.00 0.04
F 141205C00019500 C 12/05/14 19.5 0.00 0.03
F 141205C00020000 C 12/05/14 20.0 0.00 0.02
F 141205C00020500 C 12/05/14 20.5 0.00 0.02
F 141205C00021000 C 12/05/14 21.0 0.00 0.02
F 141205C00021500 C 12/05/14 21.5 0.00 0.02
F 141205C00022000 C 12/05/14 22.0 0.00 0.02
F 141205C00022500 C 12/05/14 22.5 0.00 0.02
F 141205C00023000 C 12/05/14 23.0 0.00 0.02
F 141205C00023500 C 12/05/14 23.5 0.00 0.02
F 141205C00024000 C 12/05/14 24.0 0.00 0.02
F 141205C00024500 C 12/05/14 24.5 0.00 0.02
F 141205P00006500 P 12/05/14 6.5 0.00 0.02
F 141205P00007000 P 12/05/14 7.0 0.00 0.02
F 141205P00007500 P 12/05/14 7.5 0.00 0.02
F 141205P00008000 P 12/05/14 8.0 0.00 0.02
F 141205P00008500 P 12/05/14 8.5 0.00 0.02
F 141205P00009000 P 12/05/14 9.0 0.00 0.02
F 141205P00009500 P 12/05/14 9.5 0.00 0.02
F 141205P00010000 P 12/05/14 10.0 0.00 0.02
F 141205P00010500 P 12/05/14 10.5 0.00 0.02
F 141205P00011000 P 12/05/14 11.0 0.00 0.02
F 141205P00011500 P 12/05/14 11.5 0.00 0.02
F 141205P00012000 P 12/05/14 12.0 0.00 0.02
F 141205P00012500 P 12/05/14 12.5 0.00 0.02
F 141205P00013000 P 12/05/14 13.0 0.00 0.03
F 141205P00013500 P 12/05/14 13.5 0.00 0.03
F 141205P00014000 P 12/05/14 14.0 0.01 0.03
F 141205P00014500 P 12/05/14 14.5 0.02 0.04
F 141205P00015000 P 12/05/14 15.0 0.07 0.08
F 141205P00015500 P 12/05/14 15.5 0.20 0.22
F 141205P00016000 P 12/05/14 16.0 0.50 0.61
F 141205P00016500 P 12/05/14 16.5 0.90 1.07
F 141205P00017000 P 12/05/14 17.0 1.40 1.55
F 141205P00017500 P 12/05/14 17.5 1.88 2.06
F 141205P00018000 P 12/05/14 18.0 2.38 2.56
F 141205P00018500 P 12/05/14 18.5 2.87 3.10
F 141205P00019000 P 12/05/14 19.0 3.35 3.60
F 141205P00019500 P 12/05/14 19.5 3.85 4.05
F 141205P00020000 P 12/05/14 20.0 4.35 4.55
F 141205P00020500 P 12/05/14 20.5 4.80 5.05
F 141205P00021000 P 12/05/14 21.0 5.30 5.55
F 141205P00021500 P 12/05/14 21.5 5.80 6.05
F 141205P00022000 P 12/05/14 22.0 6.30 6.65
F 141205P00022500 P 12/05/14 22.5 6.80 7.15
F 141205P00023000 P 12/05/14 23.0 7.30 7.65
F 141205P00023500 P 12/05/14 23.5 7.75 8.15
F 141205P00024000 P 12/05/14 24.0 8.25 8.65
F 141205P00024500 P 12/05/14 24.5 8.75 9.15
F 141212C00006500 C 12/12/14 6.5 8.95 9.15
F 141212C00007000 C 12/12/14 7.0 8.45 8.65
F 141212C00007500 C 12/12/14 7.5 7.95 8.15
F 141212C00008000 C 12/12/14 8.0 7.45 7.65
F 141212C00008500 C 12/12/14 8.5 6.95 7.15
F 141212C00009000 C 12/12/14 9.0 6.45 6.65
F 141212C00009500 C 12/12/14 9.5 5.95 6.15
F 141212C00010000 C 12/12/14 10.0 5.45 5.65
F 141212C00010500 C 12/12/14 10.5 4.95 5.15
F 141212C00011000 C 12/12/14 11.0 4.45 4.65
F 141212C00011500 C 12/12/14 11.5 3.95 4.15
F 141212C00012000 C 12/12/14 12.0 3.45 3.65
F 141212C00012500 C 12/12/14 12.5 2.96 3.15
F 141212C00013000 C 12/12/14 13.0 2.48 2.64
F 141212C00013500 C 12/12/14 13.5 1.98 2.16
F 141212C00014000 C 12/12/14 14.0 1.50 1.65
F 141212C00014500 C 12/12/14 14.5 1.02 1.17
F 141212C00015000 C 12/12/14 15.0 0.63 0.70
F 141212C00015500 C 12/12/14 15.5 0.30 0.35
F 141212C00016000 C 12/12/14 16.0 0.13 0.15
F 141212C00016500 C 12/12/14 16.5 0.04 0.06
F 141212C00017000 C 12/12/14 17.0 0.01 0.05
F 141212C00017500 C 12/12/14 17.5 0.00 0.03
F 141212C00018000 C 12/12/14 18.0 0.00 0.03
F 141212C00018500 C 12/12/14 18.5 0.00 0.08
F 141212C00019000 C 12/12/14 19.0 0.00 0.05
F 141212C00019500 C 12/12/14 19.5 0.00 0.03
F 141212C00020000 C 12/12/14 20.0 0.00 0.05
F 141212C00020500 C 12/12/14 20.5 0.00 0.02
F 141212C00021000 C 12/12/14 21.0 0.00 0.03
F 141212C00021500 C 12/12/14 21.5 0.00 0.02
F 141212C00022000 C 12/12/14 22.0 0.00 0.02
F 141212C00022500 C 12/12/14 22.5 0.00 0.02
F 141212C00023000 C 12/12/14 23.0 0.00 0.02
F 141212C00023500 C 12/12/14 23.5 0.00 0.02
F 141212C00024000 C 12/12/14 24.0 0.00 0.02
F 141212C00024500 C 12/12/14 24.5 0.00 0.02
F 141212P00006500 P 12/12/14 6.5 0.00 0.02
F 141212P00007000 P 12/12/14 7.0 0.00 0.02
F 141212P00007500 P 12/12/14 7.5 0.00 0.02
F 141212P00008000 P 12/12/14 8.0 0.00 0.02
F 141212P00008500 P 12/12/14 8.5 0.00 0.02
F 141212P00009000 P 12/12/14 9.0 0.00 0.02
F 141212P00009500 P 12/12/14 9.5 0.00 0.02
F 141212P00010000 P 12/12/14 10.0 0.00 0.02
F 141212P00010500 P 12/12/14 10.5 0.00 0.02
F 141212P00011000 P 12/12/14 11.0 0.00 0.02
F 141212P00011500 P 12/12/14 11.5 0.00 0.03
F 141212P00012000 P 12/12/14 12.0 0.00 0.03
F 141212P00012500 P 12/12/14 12.5 0.00 0.03
F 141212P00013000 P 12/12/14 13.0 0.00 0.03
F 141212P00013500 P 12/12/14 13.5 0.01 0.04
F 141212P00014000 P 12/12/14 14.0 0.02 0.04
F 141212P00014500 P 12/12/14 14.5 0.03 0.08
F 141212P00015000 P 12/12/14 15.0 0.10 0.12
F 141212P00015500 P 12/12/14 15.5 0.25 0.28
F 141212P00016000 P 12/12/14 16.0 0.54 0.59
F 141212P00016500 P 12/12/14 16.5 0.94 1.07
F 141212P00017000 P 12/12/14 17.0 1.41 1.57
F 141212P00017500 P 12/12/14 17.5 1.90 2.04
F 141212P00018000 P 12/12/14 18.0 2.38 2.56
F 141212P00018500 P 12/12/14 18.5 2.86 3.10
F 141212P00019000 P 12/12/14 19.0 3.35 3.60
F 141212P00019500 P 12/12/14 19.5 3.85 4.10
F 141212P00020000 P 12/12/14 20.0 4.35 4.60
F 141212P00020500 P 12/12/14 20.5 4.85 5.10
F 141212P00021000 P 12/12/14 21.0 5.35 5.60
F 141212P00021500 P 12/12/14 21.5 5.85 6.10
F 141212P00022000 P 12/12/14 22.0 6.35 6.60
F 141212P00022500 P 12/12/14 22.5 6.85 7.10
F 141212P00023000 P 12/12/14 23.0 7.30 7.60
F 141212P00023500 P 12/12/14 23.5 7.80 8.10
F 141212P00024000 P 12/12/14 24.0 8.30 8.60
F 141212P00024500 P 12/12/14 24.5 8.80 9.10
F 141220C00006500 C 12/20/14 6.5 8.85 9.25
F 141220C00007000 C 12/20/14 7.0 8.45 8.80
F 141220C00007500 C 12/20/14 7.5 7.85 8.25
F 141220C00008000 C 12/20/14 8.0 7.45 7.65
F 141220C00008500 C 12/20/14 8.5 6.95 7.15
F 141220C00009000 C 12/20/14 9.0 6.45 6.65
F 141220C00009500 C 12/20/14 9.5 5.95 6.15
F 141220C00010000 C 12/20/14 10.0 5.45 5.65
F 141220C00010500 C 12/20/14 10.5 4.95 5.15
F 141220C00011000 C 12/20/14 11.0 4.45 4.65
F 141220C00011500 C 12/20/14 11.5 3.95 4.15
F 141220C00012000 C 12/20/14 12.0 3.45 3.65
F 141220C00012500 C 12/20/14 12.5 2.97 3.15
F 141220C00013000 C 12/20/14 13.0 2.50 2.64
F 141220C00013500 C 12/20/14 13.5 1.99 2.15
F 141220C00014000 C 12/20/14 14.0 1.57 1.64
F 141220C00014500 C 12/20/14 14.5 1.05 1.19
F 141220C00015000 C 12/20/14 15.0 0.71 0.73
F 141220C00015500 C 12/20/14 15.5 0.38 0.40
F 141220C00016000 C 12/20/14 16.0 0.17 0.18
F 141220C00016500 C 12/20/14 16.5 0.07 0.09
F 141220C00017000 C 12/20/14 17.0 0.03 0.05
F 141220C00017500 C 12/20/14 17.5 0.01 0.03
F 141220C00018000 C 12/20/14 18.0 0.01 0.02
F 141220C00018500 C 12/20/14 18.5 0.00 0.03
F 141220C00019000 C 12/20/14 19.0 0.00 0.02
F 141220C00019500 C 12/20/14 19.5 0.00 0.02
F 141220C00020000 C 12/20/14 20.0 0.00 0.02
F 141220C00020500 C 12/20/14 20.5 0.00 0.02
F 141220C00021000 C 12/20/14 21.0 0.00 0.02
F 141220C00021500 C 12/20/14 21.5 0.00 0.02
F 141220C00022000 C 12/20/14 22.0 0.00 0.01
F 141220C00022500 C 12/20/14 22.5 0.00 0.01
F 141220C00023000 C 12/20/14 23.0 0.00 0.01
F 141220C00023500 C 12/20/14 23.5 0.00 0.02
F 141220C00024000 C 12/20/14 24.0 0.00 0.01
F 141220C00024500 C 12/20/14 24.5 0.00 0.02
F 141220C00025000 C 12/20/14 25.0 0.00 0.02
F 141220C00025500 C 12/20/14 25.5 0.00 0.01
F 141220P00006500 P 12/20/14 6.5 0.00 0.01
F 141220P00007000 P 12/20/14 7.0 0.00 0.01
F 141220P00007500 P 12/20/14 7.5 0.00 0.01
F 141220P00008000 P 12/20/14 8.0 0.00 0.01
F 141220P00008500 P 12/20/14 8.5 0.00 0.02
F 141220P00009000 P 12/20/14 9.0 0.00 0.02
F 141220P00009500 P 12/20/14 9.5 0.00 0.02
F 141220P00010000 P 12/20/14 10.0 0.00 0.02
F 141220P00010500 P 12/20/14 10.5 0.00 0.02
F 141220P00011000 P 12/20/14 11.0 0.00 0.02
F 141220P00011500 P 12/20/14 11.5 0.00 0.02
F 141220P00012000 P 12/20/14 12.0 0.00 0.02
F 141220P00012500 P 12/20/14 12.5 0.01 0.03
F 141220P00013000 P 12/20/14 13.0 0.01 0.03
F 141220P00013500 P 12/20/14 13.5 0.01 0.03
F 141220P00014000 P 12/20/14 14.0 0.04 0.05
F 141220P00014500 P 12/20/14 14.5 0.06 0.08
F 141220P00015000 P 12/20/14 15.0 0.14 0.15
F 141220P00015500 P 12/20/14 15.5 0.30 0.34
F 141220P00016000 P 12/20/14 16.0 0.59 0.62
F 141220P00016500 P 12/20/14 16.5 0.97 1.11
F 141220P00017000 P 12/20/14 17.0 1.45 1.56
F 141220P00017500 P 12/20/14 17.5 1.90 2.06
F 141220P00018000 P 12/20/14 18.0 2.39 2.50
F 141220P00018500 P 12/20/14 18.5 2.86 3.10
F 141220P00019000 P 12/20/14 19.0 3.35 3.60
F 141220P00019500 P 12/20/14 19.5 3.85 4.05
F 141220P00020000 P 12/20/14 20.0 4.40 4.60
F 141220P00020500 P 12/20/14 20.5 4.85 5.10
F 141220P00021000 P 12/20/14 21.0 5.35 5.60
F 141220P00021500 P 12/20/14 21.5 5.85 6.05
F 141220P00022000 P 12/20/14 22.0 6.35 6.55
F 141220P00022500 P 12/20/14 22.5 6.85 7.05
F 141220P00023000 P 12/20/14 23.0 7.35 7.60
F 141220P00023500 P 12/20/14 23.5 7.80 8.10
F 141220P00024000 P 12/20/14 24.0 8.30 8.60
F 141220P00024500 P 12/20/14 24.5 8.80 9.10
F 141220P00025000 P 12/20/14 25.0 9.30 9.60
F 141220P00025500 P 12/20/14 25.5 9.75 10.10
F 141226C00006500 C 12/26/14 6.5 8.85 9.25
F 141226C00007000 C 12/26/14 7.0 8.35 8.75
F 141226C00007500 C 12/26/14 7.5 7.85 8.25
F 141226C00008000 C 12/26/14 8.0 7.35 7.70
F 141226C00008500 C 12/26/14 8.5 6.95 7.15
F 141226C00009000 C 12/26/14 9.0 6.45 6.65
F 141226C00009500 C 12/26/14 9.5 5.95 6.15
F 141226C00010000 C 12/26/14 10.0 5.45 5.65
F 141226C00010500 C 12/26/14 10.5 4.95 5.15
F 141226C00011000 C 12/26/14 11.0 4.45 4.65
F 141226C00011500 C 12/26/14 11.5 3.95 4.15
F 141226C00012000 C 12/26/14 12.0 3.45 3.65
F 141226C00012500 C 12/26/14 12.5 2.98 3.15
F 141226C00013000 C 12/26/14 13.0 2.48 2.67
F 141226C00013500 C 12/26/14 13.5 2.00 2.16
F 141226C00014000 C 12/26/14 14.0 1.53 1.69
F 141226C00014500 C 12/26/14 14.5 1.07 1.22
F 141226C00015000 C 12/26/14 15.0 0.69 0.80
F 141226C00015500 C 12/26/14 15.5 0.38 0.46
F 141226C00016000 C 12/26/14 16.0 0.20 0.22
F 141226C00016500 C 12/26/14 16.5 0.09 0.11
F 141226C00017000 C 12/26/14 17.0 0.03 0.06
F 141226C00017500 C 12/26/14 17.5 0.02 0.06
F 141226C00018000 C 12/26/14 18.0 0.01 0.04
F 141226C00018500 C 12/26/14 18.5 0.01 0.03
F 141226C00019000 C 12/26/14 19.0 0.00 0.03
F 141226C00019500 C 12/26/14 19.5 0.00 0.03
F 141226C00020000 C 12/26/14 20.0 0.00 0.03
F 141226C00020500 C 12/26/14 20.5 0.00 0.03
F 141226C00021000 C 12/26/14 21.0 0.00 0.04
F 141226C00021500 C 12/26/14 21.5 0.00 0.03
F 141226C00022000 C 12/26/14 22.0 0.00 0.02
F 141226C00022500 C 12/26/14 22.5 0.00 0.02
F 141226C00023000 C 12/26/14 23.0 0.00 0.02
F 141226C00023500 C 12/26/14 23.5 0.00 0.02
F 141226C00024000 C 12/26/14 24.0 0.00 0.02
F 141226C00024500 C 12/26/14 24.5 0.00 0.02
F 141226P00006500 P 12/26/14 6.5 0.00 0.02
F 141226P00007000 P 12/26/14 7.0 0.00 0.02
F 141226P00007500 P 12/26/14 7.5 0.00 0.02
F 141226P00008000 P 12/26/14 8.0 0.00 0.02
F 141226P00008500 P 12/26/14 8.5 0.00 0.02
F 141226P00009000 P 12/26/14 9.0 0.00 0.02
F 141226P00009500 P 12/26/14 9.5 0.00 0.02
F 141226P00010000 P 12/26/14 10.0 0.00 0.02
F 141226P00010500 P 12/26/14 10.5 0.00 0.02
F 141226P00011000 P 12/26/14 11.0 0.00 0.02
F 141226P00011500 P 12/26/14 11.5 0.00 0.03
F 141226P00012000 P 12/26/14 12.0 0.00 0.04
F 141226P00012500 P 12/26/14 12.5 0.01 0.04
F 141226P00013000 P 12/26/14 13.0 0.01 0.04
F 141226P00013500 P 12/26/14 13.5 0.02 0.06
F 141226P00014000 P 12/26/14 14.0 0.05 0.07
F 141226P00014500 P 12/26/14 14.5 0.08 0.10
F 141226P00015000 P 12/26/14 15.0 0.16 0.20
F 141226P00015500 P 12/26/14 15.5 0.33 0.36
F 141226P00016000 P 12/26/14 16.0 0.61 0.72
F 141226P00016500 P 12/26/14 16.5 0.99 1.12
F 141226P00017000 P 12/26/14 17.0 1.42 1.53
F 141226P00017500 P 12/26/14 17.5 1.89 2.09
F 141226P00018000 P 12/26/14 18.0 2.38 2.50
F 141226P00018500 P 12/26/14 18.5 2.89 3.10
F 141226P00019000 P 12/26/14 19.0 3.35 3.55
F 141226P00019500 P 12/26/14 19.5 3.85 4.10
F 141226P00020000 P 12/26/14 20.0 4.40 4.60
F 141226P00020500 P 12/26/14 20.5 4.90 5.10
F 141226P00021000 P 12/26/14 21.0 5.30 5.60
F 141226P00021500 P 12/26/14 21.5 5.85 6.15
F 141226P00022000 P 12/26/14 22.0 6.25 6.60
F 141226P00022500 P 12/26/14 22.5 6.85 7.10
F 141226P00023000 P 12/26/14 23.0 7.35 7.60
F 141226P00023500 P 12/26/14 23.5 7.75 8.10
F 141226P00024000 P 12/26/14 24.0 8.25 8.60
F 141226P00024500 P 12/26/14 24.5 8.75 9.10
F 150102C00007000 C 01/02/15 7.0 8.35 8.80
F 150102C00007500 C 01/02/15 7.5 7.85 8.30
F 150102C00008000 C 01/02/15 8.0 7.45 7.65
F 150102C00008500 C 01/02/15 8.5 6.95 7.15
F 150102C00009000 C 01/02/15 9.0 6.45 6.65
F 150102C00009500 C 01/02/15 9.5 5.95 6.15
F 150102C00010000 C 01/02/15 10.0 5.45 5.65
F 150102C00010500 C 01/02/15 10.5 4.95 5.15
F 150102C00011000 C 01/02/15 11.0 4.50 4.65
F 150102C00011500 C 01/02/15 11.5 3.95 4.15
F 150102C00012000 C 01/02/15 12.0 3.45 3.65
F 150102C00012500 C 01/02/15 12.5 2.98 3.15
F 150102C00013000 C 01/02/15 13.0 2.49 2.68
F 150102C00013500 C 01/02/15 13.5 2.00 2.16
F 150102C00014000 C 01/02/15 14.0 1.55 1.70
F 150102C00014500 C 01/02/15 14.5 1.10 1.26
F 150102C00015000 C 01/02/15 15.0 0.78 0.83
F 150102C00015500 C 01/02/15 15.5 0.43 0.49
F 150102C00016000 C 01/02/15 16.0 0.23 0.28
F 150102C00016500 C 01/02/15 16.5 0.11 0.14
F 150102C00017000 C 01/02/15 17.0 0.04 0.09
F 150102C00017500 C 01/02/15 17.5 0.02 0.06
F 150102C00018000 C 01/02/15 18.0 0.01 0.04
F 150102C00018500 C 01/02/15 18.5 0.01 0.04
F 150102C00019000 C 01/02/15 19.0 0.01 0.03
F 150102C00019500 C 01/02/15 19.5 0.00 0.03
F 150102C00020000 C 01/02/15 20.0 0.00 0.03
F 150102C00020500 C 01/02/15 20.5 0.00 0.03
F 150102C00021000 C 01/02/15 21.0 0.00 0.03
F 150102C00021500 C 01/02/15 21.5 0.00 0.03
F 150102C00022000 C 01/02/15 22.0 0.00 0.03
F 150102C00023000 C 01/02/15 23.0 0.00 0.02
F 150102C00024000 C 01/02/15 24.0 0.00 0.02
F 150102P00007000 P 01/02/15 7.0 0.00 0.02
F 150102P00007500 P 01/02/15 7.5 0.00 0.02
F 150102P00008000 P 01/02/15 8.0 0.00 0.02
F 150102P00008500 P 01/02/15 8.5 0.00 0.02
F 150102P00009000 P 01/02/15 9.0 0.00 0.02
F 150102P00009500 P 01/02/15 9.5 0.00 0.02
F 150102P00010000 P 01/02/15 10.0 0.00 0.02
F 150102P00010500 P 01/02/15 10.5 0.00 0.02
F 150102P00011000 P 01/02/15 11.0 0.00 0.04
F 150102P00011500 P 01/02/15 11.5 0.00 0.04
F 150102P00012000 P 01/02/15 12.0 0.01 0.04
F 150102P00012500 P 01/02/15 12.5 0.01 0.04
F 150102P00013000 P 01/02/15 13.0 0.02 0.06
F 150102P00013500 P 01/02/15 13.5 0.02 0.07
F 150102P00014000 P 01/02/15 14.0 0.05 0.09
F 150102P00014500 P 01/02/15 14.5 0.10 0.15
F 150102P00015000 P 01/02/15 15.0 0.20 0.26
F 150102P00015500 P 01/02/15 15.5 0.37 0.42
F 150102P00016000 P 01/02/15 16.0 0.66 0.70
F 150102P00016500 P 01/02/15 16.5 1.01 1.15
F 150102P00017000 P 01/02/15 17.0 1.45 1.59
F 150102P00017500 P 01/02/15 17.5 1.89 2.09
F 150102P00018000 P 01/02/15 18.0 2.41 2.56
F 150102P00018500 P 01/02/15 18.5 2.89 3.10
F 150102P00019000 P 01/02/15 19.0 3.35 3.55
F 150102P00019500 P 01/02/15 19.5 3.85 4.05
F 150102P00020000 P 01/02/15 20.0 4.35 4.60
F 150102P00020500 P 01/02/15 20.5 4.85 5.10
F 150102P00021000 P 01/02/15 21.0 5.30 5.60
F 150102P00021500 P 01/02/15 21.5 5.85 6.10
F 150102P00022000 P 01/02/15 22.0 6.35 6.65
F 150102P00023000 P 01/02/15 23.0 7.35 7.60
F 150102P00024000 P 01/02/15 24.0 8.25 8.60
F 150117C00003000 C 01/17/15 3.0 12.30 12.80
F 150117C00004000 C 01/17/15 4.0 11.30 11.80
F 150117C00005000 C 01/17/15 5.0 10.35 10.80
F 150117C00008000 C 01/17/15 8.0 7.45 7.65
F 150117C00009000 C 01/17/15 9.0 6.45 6.65
F 150117C00010000 C 01/17/15 10.0 5.45 5.65
F 150117C00011000 C 01/17/15 11.0 4.45 4.65
F 150117C00012000 C 01/17/15 12.0 3.50 3.70
F 150117C00013000 C 01/17/15 13.0 2.53 2.69
F 150117C00014000 C 01/17/15 14.0 1.61 1.75
F 150117C00015000 C 01/17/15 15.0 0.89 0.90
F 150117C00016000 C 01/17/15 16.0 0.36 0.37
F 150117C00017000 C 01/17/15 17.0 0.12 0.13
F 150117C00018000 C 01/17/15 18.0 0.04 0.06
F 150117C00019000 C 01/17/15 19.0 0.02 0.04
F 150117C00020000 C 01/17/15 20.0 0.01 0.03
F 150117C00021000 C 01/17/15 21.0 0.00 0.02
F 150117C00022000 C 01/17/15 22.0 0.00 0.01
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 0.01
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 0.01
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 0.00 0.02
F 150117P00009000 P 01/17/15 9.0 0.00 0.02
F 150117P00010000 P 01/17/15 10.0 0.00 0.03
F 150117P00011000 P 01/17/15 11.0 0.01 0.03
F 150117P00012000 P 01/17/15 12.0 0.02 0.05
F 150117P00013000 P 01/17/15 13.0 0.05 0.06
F 150117P00014000 P 01/17/15 14.0 0.11 0.13
F 150117P00015000 P 01/17/15 15.0 0.30 0.32
F 150117P00016000 P 01/17/15 16.0 0.77 0.79
F 150117P00017000 P 01/17/15 17.0 1.52 1.64
F 150117P00018000 P 01/17/15 18.0 2.41 2.58
F 150117P00019000 P 01/17/15 19.0 3.40 3.55
F 150117P00020000 P 01/17/15 20.0 4.35 4.55
F 150117P00021000 P 01/17/15 21.0 5.35 5.55
F 150117P00022000 P 01/17/15 22.0 6.40 6.55
F 150117P00023000 P 01/17/15 23.0 7.35 7.60
F 150117P00024000 P 01/17/15 24.0 8.30 8.65
F 150117P00025000 P 01/17/15 25.0 9.30 9.65
F 150117P00026000 P 01/17/15 26.0 10.25 10.65
F 150117P00027000 P 01/17/15 27.0 11.25 11.65
F 150117P00028000 P 01/17/15 28.0 12.25 12.65
F 150117P00029000 P 01/17/15 29.0 13.25 13.65
F 150117P00030000 P 01/17/15 30.0 14.30 14.60
F 150220C00006000 C 02/20/15 6.0 9.30 9.80
F 150220C00007000 C 02/20/15 7.0 8.30 8.80
F 150220C00008000 C 02/20/15 8.0 7.30 7.80
F 150220C00009000 C 02/20/15 9.0 6.45 6.65
F 150220C00010000 C 02/20/15 10.0 5.45 5.65
F 150220C00011000 C 02/20/15 11.0 4.50 4.70
F 150220C00012000 C 02/20/15 12.0 3.50 3.70
F 150220C00013000 C 02/20/15 13.0 2.57 2.73
F 150220C00014000 C 02/20/15 14.0 1.69 1.82
F 150220C00015000 C 02/20/15 15.0 1.03 1.05
F 150220C00016000 C 02/20/15 16.0 0.51 0.52
F 150220C00017000 C 02/20/15 17.0 0.23 0.24
F 150220C00018000 C 02/20/15 18.0 0.10 0.11
F 150220C00019000 C 02/20/15 19.0 0.04 0.07
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 0.00 0.03
F 150220P00006000 P 02/20/15 6.0 0.00 0.02
F 150220P00007000 P 02/20/15 7.0 0.00 0.02
F 150220P00008000 P 02/20/15 8.0 0.00 0.02
F 150220P00009000 P 02/20/15 9.0 0.00 0.03
F 150220P00010000 P 02/20/15 10.0 0.01 0.03
F 150220P00011000 P 02/20/15 11.0 0.02 0.05
F 150220P00012000 P 02/20/15 12.0 0.05 0.06
F 150220P00013000 P 02/20/15 13.0 0.10 0.12
F 150220P00014000 P 02/20/15 14.0 0.24 0.26
F 150220P00015000 P 02/20/15 15.0 0.52 0.53
F 150220P00016000 P 02/20/15 16.0 1.02 1.04
F 150220P00017000 P 02/20/15 17.0 1.72 1.86
F 150220P00018000 P 02/20/15 18.0 2.48 2.88
F 150220P00019000 P 02/20/15 19.0 3.45 3.85
F 150220P00020000 P 02/20/15 20.0 4.45 4.85
F 150220P00021000 P 02/20/15 21.0 5.40 5.90
F 150220P00022000 P 02/20/15 22.0 6.45 6.70
F 150320C00007000 C 03/20/15 7.0 8.35 8.80
F 150320C00008000 C 03/20/15 8.0 7.30 7.85
F 150320C00009000 C 03/20/15 9.0 6.45 6.65
F 150320C00010000 C 03/20/15 10.0 5.50 5.65
F 150320C00011000 C 03/20/15 11.0 4.50 4.70
F 150320C00012000 C 03/20/15 12.0 3.50 3.70
F 150320C00013000 C 03/20/15 13.0 2.59 2.74
F 150320C00014000 C 03/20/15 14.0 1.73 1.88
F 150320C00015000 C 03/20/15 15.0 1.11 1.13
F 150320C00016000 C 03/20/15 16.0 0.60 0.62
F 150320C00017000 C 03/20/15 17.0 0.30 0.32
F 150320C00018000 C 03/20/15 18.0 0.14 0.17
F 150320C00019000 C 03/20/15 19.0 0.07 0.09
F 150320C00020000 C 03/20/15 20.0 0.04 0.06
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 0.00 0.02
F 150320C00025000 C 03/20/15 25.0 0.00 0.02
F 150320P00007000 P 03/20/15 7.0 0.00 0.02
F 150320P00008000 P 03/20/15 8.0 0.00 0.02
F 150320P00009000 P 03/20/15 9.0 0.01 0.03
F 150320P00010000 P 03/20/15 10.0 0.02 0.04
F 150320P00011000 P 03/20/15 11.0 0.03 0.05
F 150320P00012000 P 03/20/15 12.0 0.08 0.09
F 150320P00013000 P 03/20/15 13.0 0.15 0.17
F 150320P00014000 P 03/20/15 14.0 0.31 0.33
F 150320P00015000 P 03/20/15 15.0 0.61 0.64
F 150320P00016000 P 03/20/15 16.0 1.12 1.13
F 150320P00017000 P 03/20/15 17.0 1.81 1.85
F 150320P00018000 P 03/20/15 18.0 2.63 2.79
F 150320P00019000 P 03/20/15 19.0 3.55 3.75
F 150320P00020000 P 03/20/15 20.0 4.50 4.70
F 150320P00021000 P 03/20/15 21.0 5.50 5.70
F 150320P00022000 P 03/20/15 22.0 6.50 6.70
F 150320P00023000 P 03/20/15 23.0 7.35 7.85
F 150320P00024000 P 03/20/15 24.0 8.45 8.70
F 150320P00025000 P 03/20/15 25.0 9.45 9.70
F 150619C00007000 C 06/19/15 7.0 8.35 8.80
F 150619C00008000 C 06/19/15 8.0 7.45 7.70
F 150619C00009000 C 06/19/15 9.0 6.45 6.65
F 150619C00010000 C 06/19/15 10.0 5.45 5.70
F 150619C00011000 C 06/19/15 11.0 4.50 4.70
F 150619C00012000 C 06/19/15 12.0 3.55 3.75
F 150619C00013000 C 06/19/15 13.0 2.67 2.83
F 150619C00014000 C 06/19/15 14.0 1.99 2.03
F 150619C00015000 C 06/19/15 15.0 1.34 1.38
F 150619C00016000 C 06/19/15 16.0 0.85 0.90
F 150619C00017000 C 06/19/15 17.0 0.53 0.55
F 150619C00018000 C 06/19/15 18.0 0.31 0.34
F 150619C00019000 C 06/19/15 19.0 0.19 0.21
F 150619C00020000 C 06/19/15 20.0 0.11 0.14
F 150619C00021000 C 06/19/15 21.0 0.07 0.09
F 150619C00022000 C 06/19/15 22.0 0.05 0.07
F 150619C00023000 C 06/19/15 23.0 0.03 0.05
F 150619C00024000 C 06/19/15 24.0 0.02 0.05
F 150619C00025000 C 06/19/15 25.0 0.02 0.04
F 150619P00007000 P 06/19/15 7.0 0.01 0.03
F 150619P00008000 P 06/19/15 8.0 0.01 0.03
F 150619P00009000 P 06/19/15 9.0 0.02 0.05
F 150619P00010000 P 06/19/15 10.0 0.05 0.07
F 150619P00011000 P 06/19/15 11.0 0.09 0.11
F 150619P00012000 P 06/19/15 12.0 0.17 0.19
F 150619P00013000 P 06/19/15 13.0 0.31 0.34
F 150619P00014000 P 06/19/15 14.0 0.55 0.58
F 150619P00015000 P 06/19/15 15.0 0.93 0.95
F 150619P00016000 P 06/19/15 16.0 1.45 1.48
F 150619P00017000 P 06/19/15 17.0 2.12 2.16
F 150619P00018000 P 06/19/15 18.0 2.90 2.95
F 150619P00019000 P 06/19/15 19.0 3.70 3.95
F 150619P00020000 P 06/19/15 20.0 4.65 4.90
F 150619P00021000 P 06/19/15 21.0 5.60 5.85
F 150619P00022000 P 06/19/15 22.0 6.55 6.85
F 150619P00023000 P 06/19/15 23.0 7.55 7.80
F 150619P00024000 P 06/19/15 24.0 8.55 8.80
F 150619P00025000 P 06/19/15 25.0 9.45 9.95
F 150918C00008000 C 09/18/15 8.0 5.10 10.00
F 150918C00010000 C 09/18/15 10.0 4.75 6.85
F 150918C00013000 C 09/18/15 13.0 2.46 3.25
F 150918C00015000 C 09/18/15 15.0 1.54 1.59
F 150918C00017000 C 09/18/15 17.0 0.73 0.77
F 150918C00020000 C 09/18/15 20.0 0.21 0.26
F 150918C00022000 C 09/18/15 22.0 0.10 0.13
F 150918P00008000 P 09/18/15 8.0 0.03 0.06
F 150918P00010000 P 09/18/15 10.0 0.10 0.12
F 150918P00013000 P 09/18/15 13.0 0.49 0.53
F 150918P00015000 P 09/18/15 15.0 1.21 1.25
F 150918P00017000 P 09/18/15 17.0 2.40 2.46
F 150918P00020000 P 09/18/15 20.0 4.20 5.50
F 150918P00022000 P 09/18/15 22.0 5.85 7.55
F 160115C00004000 C 01/15/16 4.0 11.30 11.85
F 160115C00005000 C 01/15/16 5.0 10.35 10.80
F 160115C00008000 C 01/15/16 8.0 7.40 7.70
F 160115C00010000 C 01/15/16 10.0 5.50 5.65
F 160115C00013000 C 01/15/16 13.0 3.00 3.10
F 160115C00015000 C 01/15/16 15.0 1.79 1.84
F 160115C00017000 C 01/15/16 17.0 0.98 1.02
F 160115C00020000 C 01/15/16 20.0 0.38 0.41
F 160115C00022000 C 01/15/16 22.0 0.21 0.22
F 160115C00025000 C 01/15/16 25.0 0.10 0.14
F 160115C00027000 C 01/15/16 27.0 0.06 0.10
F 160115C00030000 C 01/15/16 30.0 0.03 0.07
F 160115P00004000 P 01/15/16 4.0 0.00 0.03
F 160115P00005000 P 01/15/16 5.0 0.00 0.04
F 160115P00008000 P 01/15/16 8.0 0.06 0.10
F 160115P00010000 P 01/15/16 10.0 0.19 0.22
F 160115P00013000 P 01/15/16 13.0 0.74 0.78
F 160115P00015000 P 01/15/16 15.0 1.52 1.57
F 160115P00017000 P 01/15/16 17.0 2.72 2.78
F 160115P00020000 P 01/15/16 20.0 4.95 5.40
F 160115P00022000 P 01/15/16 22.0 6.75 7.40
F 160115P00025000 P 01/15/16 25.0 9.40 10.40
F 160115P00027000 P 01/15/16 27.0 11.30 12.40
F 160115P00030000 P 01/15/16 30.0 14.25 15.40
F 170120C00002000 C 01/20/17 2.0 13.10 14.00
F 170120C00003000 C 01/20/17 3.0 12.15 13.00
F 170120C00004000 C 01/20/17 4.0 11.20 11.95
F 170120C00005000 C 01/20/17 5.0 10.20 10.95
F 170120C00008000 C 01/20/17 8.0 7.35 7.75
F 170120C00010000 C 01/20/17 10.0 5.70 5.85
F 170120C00013000 C 01/20/17 13.0 3.20 3.70
F 170120C00015000 C 01/20/17 15.0 2.29 2.60
F 170120C00017000 C 01/20/17 17.0 1.55 1.68
F 170120C00020000 C 01/20/17 20.0 0.80 1.05
F 170120C00022000 C 01/20/17 22.0 0.55 0.75
F 170120C00025000 C 01/20/17 25.0 0.23 0.45
F 170120C00030000 C 01/20/17 30.0 0.07 0.31
F 170120P00002000 P 01/20/17 2.0 0.00 0.04
F 170120P00003000 P 01/20/17 3.0 0.00 0.11
F 170120P00004000 P 01/20/17 4.0 0.01 0.12
F 170120P00005000 P 01/20/17 5.0 0.01 0.15
F 170120P00008000 P 01/20/17 8.0 0.17 0.33
F 170120P00010000 P 01/20/17 10.0 0.44 0.74
F 170120P00013000 P 01/20/17 13.0 1.35 1.46
F 170120P00015000 P 01/20/17 15.0 2.25 2.34
F 170120P00017000 P 01/20/17 17.0 3.30 3.65
F 170120P00020000 P 01/20/17 20.0 5.50 6.10
F 170120P00022000 P 01/20/17 22.0 7.15 7.85
F 170120P00025000 P 01/20/17 25.0 9.85 10.70
F 170120P00030000 P 01/20/17 30.0 14.45 15.90

OPRA data is delayed 15 minutes.