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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 150130C00007000 C 01/30/15 7.0 7.95 8.20
F 150130C00007500 C 01/30/15 7.5 7.45 7.70
F 150130C00008000 C 01/30/15 8.0 6.95 7.20
F 150130C00008500 C 01/30/15 8.5 6.45 6.70
F 150130C00009000 C 01/30/15 9.0 5.95 6.20
F 150130C00009500 C 01/30/15 9.5 5.45 5.70
F 150130C00010000 C 01/30/15 10.0 4.95 5.20
F 150130C00010500 C 01/30/15 10.5 4.45 4.70
F 150130C00011000 C 01/30/15 11.0 3.95 4.20
F 150130C00011500 C 01/30/15 11.5 3.45 3.70
F 150130C00012000 C 01/30/15 12.0 2.94 3.20
F 150130C00012500 C 01/30/15 12.5 2.43 2.66
F 150130C00013000 C 01/30/15 13.0 1.93 2.16
F 150130C00013500 C 01/30/15 13.5 1.44 1.66
F 150130C00014000 C 01/30/15 14.0 0.96 1.16
F 150130C00014500 C 01/30/15 14.5 0.49 0.67
F 150130C00015000 C 01/30/15 15.0 0.17 0.18
F 150130C00015500 C 01/30/15 15.5 0.03 0.04
F 150130C00016000 C 01/30/15 16.0 0.01 0.02
F 150130C00016500 C 01/30/15 16.5 0.00 0.01
F 150130C00017000 C 01/30/15 17.0 0.00 0.01
F 150130C00017500 C 01/30/15 17.5 0.00 0.02
F 150130C00018000 C 01/30/15 18.0 0.00 0.02
F 150130C00018500 C 01/30/15 18.5 0.00 0.02
F 150130C00019000 C 01/30/15 19.0 0.00 0.02
F 150130C00019500 C 01/30/15 19.5 0.00 0.02
F 150130C00020000 C 01/30/15 20.0 0.00 0.02
F 150130C00020500 C 01/30/15 20.5 0.00 0.02
F 150130C00021000 C 01/30/15 21.0 0.00 0.02
F 150130C00021500 C 01/30/15 21.5 0.00 0.02
F 150130C00022000 C 01/30/15 22.0 0.00 0.02
F 150130C00022500 C 01/30/15 22.5 0.00 0.02
F 150130C00023000 C 01/30/15 23.0 0.00 0.02
F 150130C00023500 C 01/30/15 23.5 0.00 0.02
F 150130C00024000 C 01/30/15 24.0 0.00 0.02
F 150130C00024500 C 01/30/15 24.5 0.00 0.02
F 150130P00007000 P 01/30/15 7.0 0.00 0.02
F 150130P00007500 P 01/30/15 7.5 0.00 0.02
F 150130P00008000 P 01/30/15 8.0 0.00 0.02
F 150130P00008500 P 01/30/15 8.5 0.00 0.02
F 150130P00009000 P 01/30/15 9.0 0.00 0.02
F 150130P00009500 P 01/30/15 9.5 0.00 0.02
F 150130P00010000 P 01/30/15 10.0 0.00 0.02
F 150130P00010500 P 01/30/15 10.5 0.00 0.02
F 150130P00011000 P 01/30/15 11.0 0.00 0.02
F 150130P00011500 P 01/30/15 11.5 0.00 0.02
F 150130P00012000 P 01/30/15 12.0 0.00 0.02
F 150130P00012500 P 01/30/15 12.5 0.00 0.02
F 150130P00013000 P 01/30/15 13.0 0.00 0.02
F 150130P00013500 P 01/30/15 13.5 0.01 0.02
F 150130P00014000 P 01/30/15 14.0 0.02 0.03
F 150130P00014500 P 01/30/15 14.5 0.06 0.07
F 150130P00015000 P 01/30/15 15.0 0.24 0.25
F 150130P00015500 P 01/30/15 15.5 0.54 0.64
F 150130P00016000 P 01/30/15 16.0 1.01 1.16
F 150130P00016500 P 01/30/15 16.5 1.52 1.61
F 150130P00017000 P 01/30/15 17.0 1.99 2.23
F 150130P00017500 P 01/30/15 17.5 2.50 2.73
F 150130P00018000 P 01/30/15 18.0 3.00 3.20
F 150130P00018500 P 01/30/15 18.5 3.50 3.70
F 150130P00019000 P 01/30/15 19.0 4.00 4.20
F 150130P00019500 P 01/30/15 19.5 4.45 4.70
F 150130P00020000 P 01/30/15 20.0 4.95 5.20
F 150130P00020500 P 01/30/15 20.5 5.45 5.70
F 150130P00021000 P 01/30/15 21.0 5.95 6.20
F 150130P00021500 P 01/30/15 21.5 6.45 6.70
F 150130P00022000 P 01/30/15 22.0 6.95 7.20
F 150130P00022500 P 01/30/15 22.5 7.45 7.65
F 150130P00023000 P 01/30/15 23.0 7.95 8.15
F 150130P00023500 P 01/30/15 23.5 8.45 8.65
F 150130P00024000 P 01/30/15 24.0 8.95 9.15
F 150130P00024500 P 01/30/15 24.5 9.45 9.65
F 150206C00007000 C 02/06/15 7.0 7.95 8.20
F 150206C00008000 C 02/06/15 8.0 6.95 7.20
F 150206C00008500 C 02/06/15 8.5 6.45 6.70
F 150206C00009000 C 02/06/15 9.0 5.95 6.20
F 150206C00009500 C 02/06/15 9.5 5.45 5.70
F 150206C00010000 C 02/06/15 10.0 4.95 5.20
F 150206C00010500 C 02/06/15 10.5 4.45 4.70
F 150206C00011000 C 02/06/15 11.0 3.95 4.20
F 150206C00011500 C 02/06/15 11.5 3.45 3.70
F 150206C00012000 C 02/06/15 12.0 2.93 3.20
F 150206C00012500 C 02/06/15 12.5 2.42 2.67
F 150206C00013000 C 02/06/15 13.0 1.92 2.16
F 150206C00013500 C 02/06/15 13.5 1.43 1.67
F 150206C00014000 C 02/06/15 14.0 0.94 1.16
F 150206C00014500 C 02/06/15 14.5 0.57 0.64
F 150206C00015000 C 02/06/15 15.0 0.24 0.26
F 150206C00015500 C 02/06/15 15.5 0.08 0.10
F 150206C00016000 C 02/06/15 16.0 0.03 0.04
F 150206C00016500 C 02/06/15 16.5 0.00 0.04
F 150206C00017000 C 02/06/15 17.0 0.00 0.03
F 150206C00017500 C 02/06/15 17.5 0.00 0.04
F 150206C00018000 C 02/06/15 18.0 0.00 0.02
F 150206C00018500 C 02/06/15 18.5 0.00 0.02
F 150206C00019000 C 02/06/15 19.0 0.00 0.02
F 150206C00019500 C 02/06/15 19.5 0.00 0.02
F 150206C00020000 C 02/06/15 20.0 0.00 0.02
F 150206C00020500 C 02/06/15 20.5 0.00 0.02
F 150206C00021000 C 02/06/15 21.0 0.00 0.02
F 150206C00021500 C 02/06/15 21.5 0.00 0.02
F 150206C00022000 C 02/06/15 22.0 0.00 0.02
F 150206C00022500 C 02/06/15 22.5 0.00 0.02
F 150206C00023000 C 02/06/15 23.0 0.00 0.02
F 150206C00023500 C 02/06/15 23.5 0.00 0.02
F 150206C00024000 C 02/06/15 24.0 0.00 0.02
F 150206C00024500 C 02/06/15 24.5 0.00 0.02
F 150206P00007000 P 02/06/15 7.0 0.00 0.02
F 150206P00008000 P 02/06/15 8.0 0.00 0.02
F 150206P00008500 P 02/06/15 8.5 0.00 0.02
F 150206P00009000 P 02/06/15 9.0 0.00 0.02
F 150206P00009500 P 02/06/15 9.5 0.00 0.02
F 150206P00010000 P 02/06/15 10.0 0.00 0.02
F 150206P00010500 P 02/06/15 10.5 0.00 0.02
F 150206P00011000 P 02/06/15 11.0 0.00 0.02
F 150206P00011500 P 02/06/15 11.5 0.00 0.02
F 150206P00012000 P 02/06/15 12.0 0.00 0.02
F 150206P00012500 P 02/06/15 12.5 0.00 0.04
F 150206P00013000 P 02/06/15 13.0 0.00 0.05
F 150206P00013500 P 02/06/15 13.5 0.01 0.06
F 150206P00014000 P 02/06/15 14.0 0.05 0.08
F 150206P00014500 P 02/06/15 14.5 0.12 0.13
F 150206P00015000 P 02/06/15 15.0 0.32 0.34
F 150206P00015500 P 02/06/15 15.5 0.62 0.70
F 150206P00016000 P 02/06/15 16.0 1.03 1.25
F 150206P00016500 P 02/06/15 16.5 1.48 1.73
F 150206P00017000 P 02/06/15 17.0 1.99 2.23
F 150206P00017500 P 02/06/15 17.5 2.48 2.73
F 150206P00018000 P 02/06/15 18.0 2.97 3.25
F 150206P00018500 P 02/06/15 18.5 3.45 3.70
F 150206P00019000 P 02/06/15 19.0 3.95 4.20
F 150206P00019500 P 02/06/15 19.5 4.45 4.70
F 150206P00020000 P 02/06/15 20.0 4.95 5.20
F 150206P00020500 P 02/06/15 20.5 5.45 5.70
F 150206P00021000 P 02/06/15 21.0 5.95 6.20
F 150206P00021500 P 02/06/15 21.5 6.45 6.70
F 150206P00022000 P 02/06/15 22.0 6.95 7.20
F 150206P00022500 P 02/06/15 22.5 7.45 7.65
F 150206P00023000 P 02/06/15 23.0 7.95 8.20
F 150206P00023500 P 02/06/15 23.5 8.45 8.65
F 150206P00024000 P 02/06/15 24.0 8.95 9.15
F 150206P00024500 P 02/06/15 24.5 9.45 9.65
F 150213C00007000 C 02/13/15 7.0 7.95 8.20
F 150213C00008000 C 02/13/15 8.0 6.95 7.20
F 150213C00008500 C 02/13/15 8.5 6.45 6.70
F 150213C00009000 C 02/13/15 9.0 5.95 6.20
F 150213C00009500 C 02/13/15 9.5 5.45 5.70
F 150213C00010000 C 02/13/15 10.0 4.95 5.20
F 150213C00010500 C 02/13/15 10.5 4.45 4.70
F 150213C00011000 C 02/13/15 11.0 3.95 4.20
F 150213C00011500 C 02/13/15 11.5 3.45 3.70
F 150213C00012000 C 02/13/15 12.0 2.91 3.20
F 150213C00012500 C 02/13/15 12.5 2.44 2.67
F 150213C00013000 C 02/13/15 13.0 1.93 2.16
F 150213C00013500 C 02/13/15 13.5 1.43 1.66
F 150213C00014000 C 02/13/15 14.0 0.93 1.16
F 150213C00014500 C 02/13/15 14.5 0.57 0.63
F 150213C00015000 C 02/13/15 15.0 0.28 0.31
F 150213C00015500 C 02/13/15 15.5 0.12 0.14
F 150213C00016000 C 02/13/15 16.0 0.04 0.06
F 150213C00016500 C 02/13/15 16.5 0.01 0.04
F 150213C00017000 C 02/13/15 17.0 0.00 0.06
F 150213C00017500 C 02/13/15 17.5 0.00 0.06
F 150213C00018000 C 02/13/15 18.0 0.00 0.04
F 150213C00018500 C 02/13/15 18.5 0.00 0.02
F 150213C00019000 C 02/13/15 19.0 0.00 0.02
F 150213C00019500 C 02/13/15 19.5 0.00 0.02
F 150213C00020000 C 02/13/15 20.0 0.00 0.02
F 150213C00020500 C 02/13/15 20.5 0.00 0.02
F 150213C00021000 C 02/13/15 21.0 0.00 0.02
F 150213C00021500 C 02/13/15 21.5 0.00 0.02
F 150213C00022000 C 02/13/15 22.0 0.00 0.02
F 150213C00022500 C 02/13/15 22.5 0.00 0.02
F 150213C00023000 C 02/13/15 23.0 0.00 0.02
F 150213C00023500 C 02/13/15 23.5 0.00 0.02
F 150213C00024000 C 02/13/15 24.0 0.00 0.02
F 150213C00024500 C 02/13/15 24.5 0.00 0.02
F 150213P00007000 P 02/13/15 7.0 0.00 0.02
F 150213P00008000 P 02/13/15 8.0 0.00 0.02
F 150213P00008500 P 02/13/15 8.5 0.00 0.02
F 150213P00009000 P 02/13/15 9.0 0.00 0.02
F 150213P00009500 P 02/13/15 9.5 0.00 0.02
F 150213P00010000 P 02/13/15 10.0 0.00 0.02
F 150213P00010500 P 02/13/15 10.5 0.00 0.02
F 150213P00011000 P 02/13/15 11.0 0.00 0.02
F 150213P00011500 P 02/13/15 11.5 0.00 0.02
F 150213P00012000 P 02/13/15 12.0 0.00 0.04
F 150213P00012500 P 02/13/15 12.5 0.00 0.05
F 150213P00013000 P 02/13/15 13.0 0.01 0.06
F 150213P00013500 P 02/13/15 13.5 0.03 0.07
F 150213P00014000 P 02/13/15 14.0 0.07 0.09
F 150213P00014500 P 02/13/15 14.5 0.17 0.19
F 150213P00015000 P 02/13/15 15.0 0.36 0.39
F 150213P00015500 P 02/13/15 15.5 0.65 0.72
F 150213P00016000 P 02/13/15 16.0 1.04 1.26
F 150213P00016500 P 02/13/15 16.5 1.51 1.73
F 150213P00017000 P 02/13/15 17.0 2.00 2.24
F 150213P00017500 P 02/13/15 17.5 2.48 2.72
F 150213P00018000 P 02/13/15 18.0 2.97 3.25
F 150213P00018500 P 02/13/15 18.5 3.45 3.75
F 150213P00019000 P 02/13/15 19.0 3.95 4.25
F 150213P00019500 P 02/13/15 19.5 4.45 4.70
F 150213P00020000 P 02/13/15 20.0 4.95 5.20
F 150213P00020500 P 02/13/15 20.5 5.45 5.70
F 150213P00021000 P 02/13/15 21.0 5.95 6.20
F 150213P00021500 P 02/13/15 21.5 6.45 6.70
F 150213P00022000 P 02/13/15 22.0 6.95 7.20
F 150213P00022500 P 02/13/15 22.5 7.45 7.70
F 150213P00023000 P 02/13/15 23.0 7.95 8.20
F 150213P00023500 P 02/13/15 23.5 8.45 8.70
F 150213P00024000 P 02/13/15 24.0 8.95 9.20
F 150213P00024500 P 02/13/15 24.5 9.45 9.65
F 150220C00006000 C 02/20/15 6.0 8.95 9.20
F 150220C00007000 C 02/20/15 7.0 7.95 8.20
F 150220C00008000 C 02/20/15 8.0 6.95 7.20
F 150220C00008500 C 02/20/15 8.5 6.45 6.70
F 150220C00009000 C 02/20/15 9.0 5.95 6.20
F 150220C00009500 C 02/20/15 9.5 5.45 5.70
F 150220C00010000 C 02/20/15 10.0 4.95 5.20
F 150220C00010500 C 02/20/15 10.5 4.45 4.70
F 150220C00011000 C 02/20/15 11.0 3.95 4.20
F 150220C00011500 C 02/20/15 11.5 3.45 3.70
F 150220C00012000 C 02/20/15 12.0 2.94 3.20
F 150220C00012500 C 02/20/15 12.5 2.43 2.66
F 150220C00013000 C 02/20/15 13.0 1.99 2.16
F 150220C00013500 C 02/20/15 13.5 1.42 1.66
F 150220C00014000 C 02/20/15 14.0 1.03 1.15
F 150220C00014500 C 02/20/15 14.5 0.63 0.65
F 150220C00015000 C 02/20/15 15.0 0.34 0.35
F 150220C00015500 C 02/20/15 15.5 0.15 0.16
F 150220C00016000 C 02/20/15 16.0 0.07 0.08
F 150220C00016500 C 02/20/15 16.5 0.03 0.05
F 150220C00017000 C 02/20/15 17.0 0.02 0.03
F 150220C00017500 C 02/20/15 17.5 0.01 0.03
F 150220C00018000 C 02/20/15 18.0 0.01 0.02
F 150220C00018500 C 02/20/15 18.5 0.00 0.02
F 150220C00019000 C 02/20/15 19.0 0.00 0.02
F 150220C00019500 C 02/20/15 19.5 0.00 0.01
F 150220C00020000 C 02/20/15 20.0 0.00 0.01
F 150220C00020500 C 02/20/15 20.5 0.00 0.01
F 150220C00021000 C 02/20/15 21.0 0.00 0.01
F 150220C00021500 C 02/20/15 21.5 0.00 0.01
F 150220C00022000 C 02/20/15 22.0 0.00 0.01
F 150220C00022500 C 02/20/15 22.5 0.00 0.01
F 150220C00023000 C 02/20/15 23.0 0.00 0.01
F 150220C00023500 C 02/20/15 23.5 0.00 0.01
F 150220C00024000 C 02/20/15 24.0 0.00 0.01
F 150220C00024500 C 02/20/15 24.5 0.00 0.01
F 150220C00025000 C 02/20/15 25.0 0.00 0.01
F 150220P00006000 P 02/20/15 6.0 0.00 0.01
F 150220P00007000 P 02/20/15 7.0 0.00 0.01
F 150220P00008000 P 02/20/15 8.0 0.00 0.01
F 150220P00008500 P 02/20/15 8.5 0.00 0.01
F 150220P00009000 P 02/20/15 9.0 0.00 0.01
F 150220P00009500 P 02/20/15 9.5 0.00 0.01
F 150220P00010000 P 02/20/15 10.0 0.00 0.01
F 150220P00010500 P 02/20/15 10.5 0.00 0.01
F 150220P00011000 P 02/20/15 11.0 0.00 0.02
F 150220P00011500 P 02/20/15 11.5 0.00 0.02
F 150220P00012000 P 02/20/15 12.0 0.01 0.04
F 150220P00012500 P 02/20/15 12.5 0.02 0.03
F 150220P00013000 P 02/20/15 13.0 0.03 0.04
F 150220P00013500 P 02/20/15 13.5 0.05 0.06
F 150220P00014000 P 02/20/15 14.0 0.10 0.11
F 150220P00014500 P 02/20/15 14.5 0.21 0.22
F 150220P00015000 P 02/20/15 15.0 0.41 0.42
F 150220P00015500 P 02/20/15 15.5 0.72 0.75
F 150220P00016000 P 02/20/15 16.0 1.07 1.24
F 150220P00016500 P 02/20/15 16.5 1.52 1.74
F 150220P00017000 P 02/20/15 17.0 2.04 2.13
F 150220P00017500 P 02/20/15 17.5 2.49 2.72
F 150220P00018000 P 02/20/15 18.0 3.00 3.15
F 150220P00018500 P 02/20/15 18.5 3.50 3.65
F 150220P00019000 P 02/20/15 19.0 3.95 4.25
F 150220P00019500 P 02/20/15 19.5 4.50 4.75
F 150220P00020000 P 02/20/15 20.0 4.95 5.25
F 150220P00020500 P 02/20/15 20.5 5.45 5.70
F 150220P00021000 P 02/20/15 21.0 6.00 6.20
F 150220P00021500 P 02/20/15 21.5 6.45 6.70
F 150220P00022000 P 02/20/15 22.0 6.95 7.20
F 150220P00022500 P 02/20/15 22.5 7.45 7.70
F 150220P00023000 P 02/20/15 23.0 7.95 8.20
F 150220P00023500 P 02/20/15 23.5 8.45 8.70
F 150220P00024000 P 02/20/15 24.0 8.95 9.20
F 150220P00024500 P 02/20/15 24.5 9.45 9.70
F 150220P00025000 P 02/20/15 25.0 9.90 10.25
F 150227C00007000 C 02/27/15 7.0 7.95 8.20
F 150227C00007500 C 02/27/15 7.5 7.45 7.70
F 150227C00008000 C 02/27/15 8.0 6.95 7.20
F 150227C00008500 C 02/27/15 8.5 6.45 6.70
F 150227C00009000 C 02/27/15 9.0 5.95 6.20
F 150227C00009500 C 02/27/15 9.5 5.45 5.70
F 150227C00010000 C 02/27/15 10.0 4.95 5.20
F 150227C00010500 C 02/27/15 10.5 4.45 4.70
F 150227C00011000 C 02/27/15 11.0 3.95 4.20
F 150227C00011500 C 02/27/15 11.5 3.45 3.70
F 150227C00012000 C 02/27/15 12.0 2.93 3.20
F 150227C00012500 C 02/27/15 12.5 2.43 2.67
F 150227C00013000 C 02/27/15 13.0 1.94 2.16
F 150227C00013500 C 02/27/15 13.5 1.42 1.66
F 150227C00014000 C 02/27/15 14.0 0.95 1.17
F 150227C00014500 C 02/27/15 14.5 0.65 0.75
F 150227C00015000 C 02/27/15 15.0 0.36 0.40
F 150227C00015500 C 02/27/15 15.5 0.18 0.20
F 150227C00016000 C 02/27/15 16.0 0.08 0.10
F 150227C00016500 C 02/27/15 16.5 0.02 0.06
F 150227C00017000 C 02/27/15 17.0 0.01 0.04
F 150227C00017500 C 02/27/15 17.5 0.00 0.05
F 150227C00018000 C 02/27/15 18.0 0.00 0.04
F 150227C00018500 C 02/27/15 18.5 0.00 0.04
F 150227C00019000 C 02/27/15 19.0 0.00 0.04
F 150227C00019500 C 02/27/15 19.5 0.00 0.02
F 150227C00020000 C 02/27/15 20.0 0.00 0.02
F 150227C00020500 C 02/27/15 20.5 0.00 0.02
F 150227C00021000 C 02/27/15 21.0 0.00 0.02
F 150227C00021500 C 02/27/15 21.5 0.00 0.02
F 150227C00022000 C 02/27/15 22.0 0.00 0.02
F 150227C00022500 C 02/27/15 22.5 0.00 0.02
F 150227C00023000 C 02/27/15 23.0 0.00 0.02
F 150227C00023500 C 02/27/15 23.5 0.00 0.02
F 150227C00024000 C 02/27/15 24.0 0.00 0.02
F 150227C00024500 C 02/27/15 24.5 0.00 0.02
F 150227P00007000 P 02/27/15 7.0 0.00 0.02
F 150227P00007500 P 02/27/15 7.5 0.00 0.02
F 150227P00008000 P 02/27/15 8.0 0.00 0.02
F 150227P00008500 P 02/27/15 8.5 0.00 0.02
F 150227P00009000 P 02/27/15 9.0 0.00 0.02
F 150227P00009500 P 02/27/15 9.5 0.00 0.02
F 150227P00010000 P 02/27/15 10.0 0.00 0.02
F 150227P00010500 P 02/27/15 10.5 0.00 0.03
F 150227P00011000 P 02/27/15 11.0 0.00 0.05
F 150227P00011500 P 02/27/15 11.5 0.01 0.05
F 150227P00012000 P 02/27/15 12.0 0.01 0.06
F 150227P00012500 P 02/27/15 12.5 0.02 0.07
F 150227P00013000 P 02/27/15 13.0 0.03 0.09
F 150227P00013500 P 02/27/15 13.5 0.06 0.11
F 150227P00014000 P 02/27/15 14.0 0.12 0.15
F 150227P00014500 P 02/27/15 14.5 0.24 0.26
F 150227P00015000 P 02/27/15 15.0 0.44 0.47
F 150227P00015500 P 02/27/15 15.5 0.74 0.89
F 150227P00016000 P 02/27/15 16.0 1.08 1.30
F 150227P00016500 P 02/27/15 16.5 1.52 1.76
F 150227P00017000 P 02/27/15 17.0 1.99 2.24
F 150227P00017500 P 02/27/15 17.5 2.50 2.74
F 150227P00018000 P 02/27/15 18.0 3.00 3.15
F 150227P00018500 P 02/27/15 18.5 3.50 3.65
F 150227P00019000 P 02/27/15 19.0 3.95 4.15
F 150227P00019500 P 02/27/15 19.5 4.45 4.65
F 150227P00020000 P 02/27/15 20.0 4.95 5.15
F 150227P00020500 P 02/27/15 20.5 5.45 5.70
F 150227P00021000 P 02/27/15 21.0 5.95 6.20
F 150227P00021500 P 02/27/15 21.5 6.45 6.70
F 150227P00022000 P 02/27/15 22.0 6.95 7.20
F 150227P00022500 P 02/27/15 22.5 7.45 7.70
F 150227P00023000 P 02/27/15 23.0 7.95 8.20
F 150227P00023500 P 02/27/15 23.5 8.45 8.70
F 150227P00024000 P 02/27/15 24.0 8.95 9.20
F 150227P00024500 P 02/27/15 24.5 9.45 9.70
F 150306C00007000 C 03/06/15 7.0 7.95 8.20
F 150306C00007500 C 03/06/15 7.5 7.45 7.70
F 150306C00008000 C 03/06/15 8.0 6.95 7.20
F 150306C00008500 C 03/06/15 8.5 6.45 6.70
F 150306C00009000 C 03/06/15 9.0 5.95 6.20
F 150306C00009500 C 03/06/15 9.5 5.45 5.70
F 150306C00010000 C 03/06/15 10.0 4.95 5.20
F 150306C00010500 C 03/06/15 10.5 4.45 4.70
F 150306C00011000 C 03/06/15 11.0 3.95 4.20
F 150306C00011500 C 03/06/15 11.5 3.45 3.70
F 150306C00012000 C 03/06/15 12.0 2.93 3.20
F 150306C00012500 C 03/06/15 12.5 2.44 2.67
F 150306C00013000 C 03/06/15 13.0 1.93 2.16
F 150306C00013500 C 03/06/15 13.5 1.43 1.67
F 150306C00014000 C 03/06/15 14.0 1.00 1.19
F 150306C00014500 C 03/06/15 14.5 0.69 0.80
F 150306C00015000 C 03/06/15 15.0 0.40 0.48
F 150306C00015500 C 03/06/15 15.5 0.22 0.25
F 150306C00016000 C 03/06/15 16.0 0.10 0.14
F 150306C00016500 C 03/06/15 16.5 0.04 0.09
F 150306C00017000 C 03/06/15 17.0 0.01 0.06
F 150306C00017500 C 03/06/15 17.5 0.01 0.06
F 150306C00018000 C 03/06/15 18.0 0.00 0.05
F 150306C00018500 C 03/06/15 18.5 0.00 0.05
F 150306C00019000 C 03/06/15 19.0 0.00 0.04
F 150306C00019500 C 03/06/15 19.5 0.00 0.04
F 150306C00020000 C 03/06/15 20.0 0.00 0.02
F 150306C00020500 C 03/06/15 20.5 0.00 0.02
F 150306C00021000 C 03/06/15 21.0 0.00 0.02
F 150306C00021500 C 03/06/15 21.5 0.00 0.02
F 150306C00022000 C 03/06/15 22.0 0.00 0.02
F 150306C00022500 C 03/06/15 22.5 0.00 0.02
F 150306C00023000 C 03/06/15 23.0 0.00 0.02
F 150306C00023500 C 03/06/15 23.5 0.00 0.02
F 150306C00024000 C 03/06/15 24.0 0.00 0.02
F 150306C00024500 C 03/06/15 24.5 0.00 0.02
F 150306P00007000 P 03/06/15 7.0 0.00 0.02
F 150306P00007500 P 03/06/15 7.5 0.00 0.02
F 150306P00008000 P 03/06/15 8.0 0.00 0.02
F 150306P00008500 P 03/06/15 8.5 0.00 0.02
F 150306P00009000 P 03/06/15 9.0 0.00 0.02
F 150306P00009500 P 03/06/15 9.5 0.00 0.02
F 150306P00010000 P 03/06/15 10.0 0.00 0.02
F 150306P00010500 P 03/06/15 10.5 0.00 0.03
F 150306P00011000 P 03/06/15 11.0 0.00 0.05
F 150306P00011500 P 03/06/15 11.5 0.01 0.05
F 150306P00012000 P 03/06/15 12.0 0.01 0.06
F 150306P00012500 P 03/06/15 12.5 0.02 0.07
F 150306P00013000 P 03/06/15 13.0 0.04 0.09
F 150306P00013500 P 03/06/15 13.5 0.08 0.14
F 150306P00014000 P 03/06/15 14.0 0.15 0.17
F 150306P00014500 P 03/06/15 14.5 0.27 0.29
F 150306P00015000 P 03/06/15 15.0 0.48 0.51
F 150306P00015500 P 03/06/15 15.5 0.77 0.84
F 150306P00016000 P 03/06/15 16.0 1.11 1.27
F 150306P00016500 P 03/06/15 16.5 1.54 1.76
F 150306P00017000 P 03/06/15 17.0 2.01 2.25
F 150306P00017500 P 03/06/15 17.5 2.50 2.73
F 150306P00018000 P 03/06/15 18.0 3.00 3.15
F 150306P00018500 P 03/06/15 18.5 3.45 3.75
F 150306P00019000 P 03/06/15 19.0 3.95 4.25
F 150306P00019500 P 03/06/15 19.5 4.45 4.75
F 150306P00020000 P 03/06/15 20.0 4.95 5.25
F 150306P00020500 P 03/06/15 20.5 5.45 5.75
F 150306P00021000 P 03/06/15 21.0 5.95 6.20
F 150306P00021500 P 03/06/15 21.5 6.45 6.70
F 150306P00022000 P 03/06/15 22.0 6.95 7.20
F 150306P00022500 P 03/06/15 22.5 7.45 7.70
F 150306P00023000 P 03/06/15 23.0 7.95 8.20
F 150306P00023500 P 03/06/15 23.5 8.45 8.70
F 150306P00024000 P 03/06/15 24.0 8.95 9.20
F 150306P00024500 P 03/06/15 24.5 9.45 9.70
F 150320C00007000 C 03/20/15 7.0 7.95 8.20
F 150320C00008000 C 03/20/15 8.0 6.95 7.20
F 150320C00009000 C 03/20/15 9.0 5.95 6.20
F 150320C00010000 C 03/20/15 10.0 4.95 5.20
F 150320C00011000 C 03/20/15 11.0 3.95 4.20
F 150320C00012000 C 03/20/15 12.0 2.97 3.20
F 150320C00013000 C 03/20/15 13.0 2.04 2.13
F 150320C00014000 C 03/20/15 14.0 1.12 1.22
F 150320C00015000 C 03/20/15 15.0 0.48 0.49
F 150320C00016000 C 03/20/15 16.0 0.16 0.17
F 150320C00017000 C 03/20/15 17.0 0.05 0.07
F 150320C00018000 C 03/20/15 18.0 0.02 0.03
F 150320C00019000 C 03/20/15 19.0 0.01 0.03
F 150320C00020000 C 03/20/15 20.0 0.01 0.02
F 150320C00021000 C 03/20/15 21.0 0.00 0.02
F 150320C00022000 C 03/20/15 22.0 0.00 0.01
F 150320C00023000 C 03/20/15 23.0 0.00 0.01
F 150320C00024000 C 03/20/15 24.0 0.00 0.01
F 150320C00025000 C 03/20/15 25.0 0.00 0.01
F 150320P00007000 P 03/20/15 7.0 0.00 0.01
F 150320P00008000 P 03/20/15 8.0 0.00 0.01
F 150320P00009000 P 03/20/15 9.0 0.00 0.01
F 150320P00010000 P 03/20/15 10.0 0.00 0.02
F 150320P00011000 P 03/20/15 11.0 0.01 0.03
F 150320P00012000 P 03/20/15 12.0 0.03 0.04
F 150320P00013000 P 03/20/15 13.0 0.07 0.08
F 150320P00014000 P 03/20/15 14.0 0.20 0.22
F 150320P00015000 P 03/20/15 15.0 0.55 0.56
F 150320P00016000 P 03/20/15 16.0 1.22 1.24
F 150320P00017000 P 03/20/15 17.0 2.06 2.14
F 150320P00018000 P 03/20/15 18.0 3.00 3.15
F 150320P00019000 P 03/20/15 19.0 3.95 4.15
F 150320P00020000 P 03/20/15 20.0 4.95 5.15
F 150320P00021000 P 03/20/15 21.0 5.95 6.25
F 150320P00022000 P 03/20/15 22.0 6.95 7.15
F 150320P00023000 P 03/20/15 23.0 7.95 8.20
F 150320P00024000 P 03/20/15 24.0 8.95 9.20
F 150320P00025000 P 03/20/15 25.0 9.95 10.25
F 150417C00007000 C 04/17/15 7.0 7.90 8.20
F 150417C00008000 C 04/17/15 8.0 6.95 7.20
F 150417C00009000 C 04/17/15 9.0 5.95 6.20
F 150417C00010000 C 04/17/15 10.0 4.95 5.20
F 150417C00011000 C 04/17/15 11.0 3.95 4.20
F 150417C00012000 C 04/17/15 12.0 2.92 3.20
F 150417C00013000 C 04/17/15 13.0 2.07 2.17
F 150417C00014000 C 04/17/15 14.0 1.19 1.31
F 150417C00015000 C 04/17/15 15.0 0.60 0.61
F 150417C00016000 C 04/17/15 16.0 0.24 0.26
F 150417C00017000 C 04/17/15 17.0 0.09 0.11
F 150417C00018000 C 04/17/15 18.0 0.04 0.06
F 150417C00019000 C 04/17/15 19.0 0.02 0.04
F 150417C00020000 C 04/17/15 20.0 0.01 0.02
F 150417C00021000 C 04/17/15 21.0 0.01 0.03
F 150417C00022000 C 04/17/15 22.0 0.00 0.02
F 150417C00023000 C 04/17/15 23.0 0.00 0.02
F 150417P00007000 P 04/17/15 7.0 0.00 0.01
F 150417P00008000 P 04/17/15 8.0 0.00 0.01
F 150417P00009000 P 04/17/15 9.0 0.00 0.02
F 150417P00010000 P 04/17/15 10.0 0.01 0.03
F 150417P00011000 P 04/17/15 11.0 0.02 0.04
F 150417P00012000 P 04/17/15 12.0 0.05 0.07
F 150417P00013000 P 04/17/15 13.0 0.12 0.13
F 150417P00014000 P 04/17/15 14.0 0.29 0.30
F 150417P00015000 P 04/17/15 15.0 0.66 0.68
F 150417P00016000 P 04/17/15 16.0 1.29 1.33
F 150417P00017000 P 04/17/15 17.0 2.07 2.29
F 150417P00018000 P 04/17/15 18.0 3.00 3.30
F 150417P00019000 P 04/17/15 19.0 4.00 4.25
F 150417P00020000 P 04/17/15 20.0 4.95 5.25
F 150417P00021000 P 04/17/15 21.0 5.95 6.25
F 150417P00022000 P 04/17/15 22.0 6.95 7.25
F 150417P00023000 P 04/17/15 23.0 7.90 8.25
F 150515C00007000 C 05/15/15 7.0 7.90 8.20
F 150515C00008000 C 05/15/15 8.0 6.95 7.20
F 150515C00009000 C 05/15/15 9.0 5.95 6.20
F 150515C00010000 C 05/15/15 10.0 4.95 5.20
F 150515C00011000 C 05/15/15 11.0 3.95 4.20
F 150515C00012000 C 05/15/15 12.0 2.93 3.20
F 150515C00013000 C 05/15/15 13.0 1.98 2.20
F 150515C00014000 C 05/15/15 14.0 1.30 1.33
F 150515C00015000 C 05/15/15 15.0 0.69 0.71
F 150515C00016000 C 05/15/15 16.0 0.32 0.34
F 150515C00017000 C 05/15/15 17.0 0.14 0.16
F 150515C00018000 C 05/15/15 18.0 0.07 0.08
F 150515C00019000 C 05/15/15 19.0 0.03 0.06
F 150515C00020000 C 05/15/15 20.0 0.02 0.03
F 150515C00021000 C 05/15/15 21.0 0.01 0.04
F 150515C00022000 C 05/15/15 22.0 0.01 0.03
F 150515C00023000 C 05/15/15 23.0 0.01 0.02
F 150515P00007000 P 05/15/15 7.0 0.00 0.01
F 150515P00008000 P 05/15/15 8.0 0.01 0.02
F 150515P00009000 P 05/15/15 9.0 0.01 0.03
F 150515P00010000 P 05/15/15 10.0 0.02 0.04
F 150515P00011000 P 05/15/15 11.0 0.04 0.06
F 150515P00012000 P 05/15/15 12.0 0.10 0.11
F 150515P00013000 P 05/15/15 13.0 0.20 0.22
F 150515P00014000 P 05/15/15 14.0 0.43 0.45
F 150515P00015000 P 05/15/15 15.0 0.86 0.88
F 150515P00016000 P 05/15/15 16.0 1.50 1.53
F 150515P00017000 P 05/15/15 17.0 2.25 2.49
F 150515P00018000 P 05/15/15 18.0 3.15 3.45
F 150515P00019000 P 05/15/15 19.0 4.10 4.40
F 150515P00020000 P 05/15/15 20.0 5.10 5.40
F 150515P00021000 P 05/15/15 21.0 6.10 6.40
F 150515P00022000 P 05/15/15 22.0 7.10 7.40
F 150515P00023000 P 05/15/15 23.0 8.05 8.40
F 150619C00007000 C 06/19/15 7.0 7.95 8.20
F 150619C00008000 C 06/19/15 8.0 6.95 7.20
F 150619C00009000 C 06/19/15 9.0 5.95 6.20
F 150619C00010000 C 06/19/15 10.0 4.95 5.20
F 150619C00011000 C 06/19/15 11.0 3.95 4.20
F 150619C00012000 C 06/19/15 12.0 2.94 3.20
F 150619C00013000 C 06/19/15 13.0 2.13 2.21
F 150619C00014000 C 06/19/15 14.0 1.36 1.40
F 150619C00015000 C 06/19/15 15.0 0.78 0.81
F 150619C00016000 C 06/19/15 16.0 0.40 0.42
F 150619C00017000 C 06/19/15 17.0 0.20 0.22
F 150619C00018000 C 06/19/15 18.0 0.10 0.11
F 150619C00019000 C 06/19/15 19.0 0.05 0.08
F 150619C00020000 C 06/19/15 20.0 0.03 0.05
F 150619C00021000 C 06/19/15 21.0 0.02 0.05
F 150619C00022000 C 06/19/15 22.0 0.01 0.04
F 150619C00023000 C 06/19/15 23.0 0.01 0.03
F 150619C00024000 C 06/19/15 24.0 0.01 0.03
F 150619C00025000 C 06/19/15 25.0 0.00 0.02
F 150619P00007000 P 06/19/15 7.0 0.00 0.02
F 150619P00008000 P 06/19/15 8.0 0.01 0.02
F 150619P00009000 P 06/19/15 9.0 0.02 0.03
F 150619P00010000 P 06/19/15 10.0 0.03 0.05
F 150619P00011000 P 06/19/15 11.0 0.07 0.09
F 150619P00012000 P 06/19/15 12.0 0.13 0.16
F 150619P00013000 P 06/19/15 13.0 0.26 0.29
F 150619P00014000 P 06/19/15 14.0 0.52 0.54
F 150619P00015000 P 06/19/15 15.0 0.95 0.97
F 150619P00016000 P 06/19/15 16.0 1.58 1.61
F 150619P00017000 P 06/19/15 17.0 2.33 2.42
F 150619P00018000 P 06/19/15 18.0 3.20 3.45
F 150619P00019000 P 06/19/15 19.0 4.15 4.45
F 150619P00020000 P 06/19/15 20.0 5.10 5.40
F 150619P00021000 P 06/19/15 21.0 6.10 6.40
F 150619P00022000 P 06/19/15 22.0 7.10 7.40
F 150619P00023000 P 06/19/15 23.0 7.95 8.40
F 150619P00024000 P 06/19/15 24.0 9.05 9.45
F 150619P00025000 P 06/19/15 25.0 9.95 10.45
F 150918C00008000 C 09/18/15 8.0 6.95 7.20
F 150918C00009000 C 09/18/15 9.0 5.95 6.20
F 150918C00010000 C 09/18/15 10.0 4.95 5.20
F 150918C00011000 C 09/18/15 11.0 3.95 4.20
F 150918C00012000 C 09/18/15 12.0 2.94 3.25
F 150918C00013000 C 09/18/15 13.0 2.22 2.35
F 150918C00014000 C 09/18/15 14.0 1.55 1.58
F 150918C00015000 C 09/18/15 15.0 1.00 1.02
F 150918C00016000 C 09/18/15 16.0 0.61 0.63
F 150918C00017000 C 09/18/15 17.0 0.36 0.39
F 150918C00018000 C 09/18/15 18.0 0.21 0.23
F 150918C00019000 C 09/18/15 19.0 0.13 0.15
F 150918C00020000 C 09/18/15 20.0 0.08 0.10
F 150918C00021000 C 09/18/15 21.0 0.05 0.07
F 150918C00022000 C 09/18/15 22.0 0.03 0.05
F 150918P00008000 P 09/18/15 8.0 0.02 0.04
F 150918P00009000 P 09/18/15 9.0 0.05 0.07
F 150918P00010000 P 09/18/15 10.0 0.09 0.11
F 150918P00011000 P 09/18/15 11.0 0.16 0.17
F 150918P00012000 P 09/18/15 12.0 0.27 0.29
F 150918P00013000 P 09/18/15 13.0 0.47 0.50
F 150918P00014000 P 09/18/15 14.0 0.79 0.81
F 150918P00015000 P 09/18/15 15.0 1.27 1.29
F 150918P00016000 P 09/18/15 16.0 1.88 1.92
F 150918P00017000 P 09/18/15 17.0 2.64 2.69
F 150918P00018000 P 09/18/15 18.0 3.40 3.70
F 150918P00019000 P 09/18/15 19.0 4.30 4.65
F 150918P00020000 P 09/18/15 20.0 5.25 5.55
F 150918P00021000 P 09/18/15 21.0 6.25 6.55
F 150918P00022000 P 09/18/15 22.0 7.20 7.55
F 160115C00004000 C 01/15/16 4.0 10.90 12.10
F 160115C00005000 C 01/15/16 5.0 9.90 10.25
F 160115C00008000 C 01/15/16 8.0 6.75 7.20
F 160115C00010000 C 01/15/16 10.0 5.05 5.15
F 160115C00013000 C 01/15/16 13.0 2.38 2.46
F 160115C00015000 C 01/15/16 15.0 1.22 1.25
F 160115C00017000 C 01/15/16 17.0 0.55 0.58
F 160115C00020000 C 01/15/16 20.0 0.19 0.20
F 160115C00022000 C 01/15/16 22.0 0.09 0.13
F 160115C00025000 C 01/15/16 25.0 0.04 0.06
F 160115C00027000 C 01/15/16 27.0 0.03 0.06
F 160115C00030000 C 01/15/16 30.0 0.02 0.04
F 160115P00004000 P 01/15/16 4.0 0.00 0.02
F 160115P00005000 P 01/15/16 5.0 0.01 0.03
F 160115P00008000 P 01/15/16 8.0 0.07 0.09
F 160115P00010000 P 01/15/16 10.0 0.19 0.20
F 160115P00013000 P 01/15/16 13.0 0.72 0.75
F 160115P00015000 P 01/15/16 15.0 1.58 1.62
F 160115P00017000 P 01/15/16 17.0 2.93 2.98
F 160115P00020000 P 01/15/16 20.0 5.30 6.10
F 160115P00022000 P 01/15/16 22.0 7.20 7.75
F 160115P00025000 P 01/15/16 25.0 10.30 10.70
F 160115P00027000 P 01/15/16 27.0 11.95 12.85
F 160115P00030000 P 01/15/16 30.0 15.05 15.85
F 170120C00002000 C 01/20/17 2.0 12.70 13.45
F 170120C00003000 C 01/20/17 3.0 9.60 12.40
F 170120C00004000 C 01/20/17 4.0 8.60 11.40
F 170120C00005000 C 01/20/17 5.0 9.80 10.40
F 170120C00008000 C 01/20/17 8.0 7.00 7.25
F 170120C00010000 C 01/20/17 10.0 4.95 5.30
F 170120C00013000 C 01/20/17 13.0 2.71 3.05
F 170120C00015000 C 01/20/17 15.0 1.75 1.87
F 170120C00017000 C 01/20/17 17.0 1.13 1.19
F 170120C00020000 C 01/20/17 20.0 0.56 0.64
F 170120C00022000 C 01/20/17 22.0 0.35 0.50
F 170120C00025000 C 01/20/17 25.0 0.13 0.35
F 170120C00030000 C 01/20/17 30.0 0.03 0.24
F 170120P00002000 P 01/20/17 2.0 0.00 0.04
F 170120P00003000 P 01/20/17 3.0 0.00 0.10
F 170120P00004000 P 01/20/17 4.0 0.00 0.18
F 170120P00005000 P 01/20/17 5.0 0.01 0.21
F 170120P00008000 P 01/20/17 8.0 0.29 0.39
F 170120P00010000 P 01/20/17 10.0 0.59 0.75
F 170120P00013000 P 01/20/17 13.0 1.40 1.69
F 170120P00015000 P 01/20/17 15.0 2.39 2.60
F 170120P00017000 P 01/20/17 17.0 3.65 3.90
F 170120P00020000 P 01/20/17 20.0 5.95 6.60
F 170120P00022000 P 01/20/17 22.0 7.70 8.40
F 170120P00025000 P 01/20/17 25.0 10.45 11.20
F 170120P00030000 P 01/20/17 30.0 14.95 16.45

OPRA data is delayed 15 minutes.