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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-02-20)Premium Content

Ford Motor Company (F)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 150424C00007000 C 04/24/15 7.0 8.65 8.85
F 150424C00008000 C 04/24/15 8.0 7.65 7.95
F 150424C00008500 C 04/24/15 8.5 7.15 7.45
F 150424C00009000 C 04/24/15 9.0 6.65 6.95
F 150424C00009500 C 04/24/15 9.5 6.15 6.45
F 150424C00010000 C 04/24/15 10.0 5.65 5.95
F 150424C00010500 C 04/24/15 10.5 5.15 5.45
F 150424C00011000 C 04/24/15 11.0 4.65 4.95
F 150424C00011500 C 04/24/15 11.5 4.15 4.45
F 150424C00012000 C 04/24/15 12.0 3.65 3.95
F 150424C00012500 C 04/24/15 12.5 3.15 3.45
F 150424C00013000 C 04/24/15 13.0 2.71 2.84
F 150424C00013500 C 04/24/15 13.5 2.21 2.31
F 150424C00014000 C 04/24/15 14.0 1.71 1.81
F 150424C00014500 C 04/24/15 14.5 1.15 1.31
F 150424C00015000 C 04/24/15 15.0 0.74 0.81
F 150424C00015500 C 04/24/15 15.5 0.33 0.36
F 150424C00016000 C 04/24/15 16.0 0.07 0.08
F 150424C00016500 C 04/24/15 16.5 0.01 0.02
F 150424C00017000 C 04/24/15 17.0 0.00 0.02
F 150424C00017500 C 04/24/15 17.5 0.00 0.01
F 150424C00018000 C 04/24/15 18.0 0.00 0.02
F 150424C00018500 C 04/24/15 18.5 0.00 0.02
F 150424C00019000 C 04/24/15 19.0 0.00 0.02
F 150424C00019500 C 04/24/15 19.5 0.00 0.02
F 150424C00020000 C 04/24/15 20.0 0.00 0.02
F 150424C00020500 C 04/24/15 20.5 0.00 0.02
F 150424C00021000 C 04/24/15 21.0 0.00 0.02
F 150424C00021500 C 04/24/15 21.5 0.00 0.02
F 150424C00022000 C 04/24/15 22.0 0.00 0.02
F 150424C00022500 C 04/24/15 22.5 0.00 0.02
F 150424C00023000 C 04/24/15 23.0 0.00 0.02
F 150424C00023500 C 04/24/15 23.5 0.00 0.02
F 150424C00024000 C 04/24/15 24.0 0.00 0.02
F 150424C00024500 C 04/24/15 24.5 0.00 0.02
F 150424C00025000 C 04/24/15 25.0 0.00 0.02
F 150424C00025500 C 04/24/15 25.5 0.00 0.02
F 150424P00007000 P 04/24/15 7.0 0.00 0.02
F 150424P00008000 P 04/24/15 8.0 0.00 0.02
F 150424P00008500 P 04/24/15 8.5 0.00 0.02
F 150424P00009000 P 04/24/15 9.0 0.00 0.02
F 150424P00009500 P 04/24/15 9.5 0.00 0.02
F 150424P00010000 P 04/24/15 10.0 0.00 0.02
F 150424P00010500 P 04/24/15 10.5 0.00 0.02
F 150424P00011000 P 04/24/15 11.0 0.00 0.02
F 150424P00011500 P 04/24/15 11.5 0.00 0.02
F 150424P00012000 P 04/24/15 12.0 0.00 0.02
F 150424P00012500 P 04/24/15 12.5 0.00 0.02
F 150424P00013000 P 04/24/15 13.0 0.00 0.02
F 150424P00013500 P 04/24/15 13.5 0.00 0.02
F 150424P00014000 P 04/24/15 14.0 0.00 0.02
F 150424P00014500 P 04/24/15 14.5 0.00 0.05
F 150424P00015000 P 04/24/15 15.0 0.01 0.03
F 150424P00015500 P 04/24/15 15.5 0.07 0.09
F 150424P00016000 P 04/24/15 16.0 0.30 0.33
F 150424P00016500 P 04/24/15 16.5 0.73 0.77
F 150424P00017000 P 04/24/15 17.0 1.02 1.37
F 150424P00017500 P 04/24/15 17.5 1.68 1.80
F 150424P00018000 P 04/24/15 18.0 2.08 2.30
F 150424P00018500 P 04/24/15 18.5 2.68 2.80
F 150424P00019000 P 04/24/15 19.0 3.10 3.30
F 150424P00019500 P 04/24/15 19.5 3.60 3.80
F 150424P00020000 P 04/24/15 20.0 4.10 4.30
F 150424P00020500 P 04/24/15 20.5 4.60 4.80
F 150424P00021000 P 04/24/15 21.0 5.10 5.30
F 150424P00021500 P 04/24/15 21.5 5.60 5.80
F 150424P00022000 P 04/24/15 22.0 6.10 6.30
F 150424P00022500 P 04/24/15 22.5 6.60 6.80
F 150424P00023000 P 04/24/15 23.0 7.10 7.30
F 150424P00023500 P 04/24/15 23.5 7.60 7.85
F 150424P00024000 P 04/24/15 24.0 8.10 8.35
F 150424P00024500 P 04/24/15 24.5 8.60 8.85
F 150424P00025000 P 04/24/15 25.0 9.10 9.35
F 150424P00025500 P 04/24/15 25.5 9.60 9.85
F 150501C00007000 C 05/01/15 7.0 8.60 8.95
F 150501C00008000 C 05/01/15 8.0 7.55 7.85
F 150501C00008500 C 05/01/15 8.5 7.10 7.45
F 150501C00009000 C 05/01/15 9.0 6.60 6.95
F 150501C00009500 C 05/01/15 9.5 6.10 6.45
F 150501C00010000 C 05/01/15 10.0 5.70 5.95
F 150501C00010500 C 05/01/15 10.5 5.15 5.35
F 150501C00011000 C 05/01/15 11.0 4.65 4.95
F 150501C00011500 C 05/01/15 11.5 4.15 4.45
F 150501C00012000 C 05/01/15 12.0 3.65 3.95
F 150501C00012500 C 05/01/15 12.5 3.15 3.45
F 150501C00013000 C 05/01/15 13.0 2.63 2.81
F 150501C00013500 C 05/01/15 13.5 2.21 2.31
F 150501C00014000 C 05/01/15 14.0 1.65 1.81
F 150501C00014500 C 05/01/15 14.5 1.23 1.31
F 150501C00015000 C 05/01/15 15.0 0.79 0.82
F 150501C00015500 C 05/01/15 15.5 0.39 0.42
F 150501C00016000 C 05/01/15 16.0 0.14 0.16
F 150501C00016500 C 05/01/15 16.5 0.04 0.06
F 150501C00017000 C 05/01/15 17.0 0.00 0.04
F 150501C00017500 C 05/01/15 17.5 0.00 0.04
F 150501C00018000 C 05/01/15 18.0 0.00 0.02
F 150501C00018500 C 05/01/15 18.5 0.00 0.02
F 150501C00019000 C 05/01/15 19.0 0.00 0.02
F 150501C00019500 C 05/01/15 19.5 0.00 0.02
F 150501C00020000 C 05/01/15 20.0 0.00 0.02
F 150501C00020500 C 05/01/15 20.5 0.00 0.02
F 150501C00021000 C 05/01/15 21.0 0.00 0.02
F 150501C00021500 C 05/01/15 21.5 0.00 0.02
F 150501C00022000 C 05/01/15 22.0 0.00 0.02
F 150501C00022500 C 05/01/15 22.5 0.00 0.02
F 150501C00023000 C 05/01/15 23.0 0.00 0.02
F 150501C00023500 C 05/01/15 23.5 0.00 0.02
F 150501C00024000 C 05/01/15 24.0 0.00 0.02
F 150501C00024500 C 05/01/15 24.5 0.00 0.02
F 150501C00025000 C 05/01/15 25.0 0.00 0.02
F 150501C00025500 C 05/01/15 25.5 0.00 0.02
F 150501P00007000 P 05/01/15 7.0 0.00 0.02
F 150501P00008000 P 05/01/15 8.0 0.00 0.02
F 150501P00008500 P 05/01/15 8.5 0.00 0.02
F 150501P00009000 P 05/01/15 9.0 0.00 0.02
F 150501P00009500 P 05/01/15 9.5 0.00 0.02
F 150501P00010000 P 05/01/15 10.0 0.00 0.02
F 150501P00010500 P 05/01/15 10.5 0.00 0.02
F 150501P00011000 P 05/01/15 11.0 0.00 0.02
F 150501P00011500 P 05/01/15 11.5 0.00 0.02
F 150501P00012000 P 05/01/15 12.0 0.00 0.02
F 150501P00012500 P 05/01/15 12.5 0.00 0.02
F 150501P00013000 P 05/01/15 13.0 0.00 0.02
F 150501P00013500 P 05/01/15 13.5 0.00 0.05
F 150501P00014000 P 05/01/15 14.0 0.00 0.07
F 150501P00014500 P 05/01/15 14.5 0.02 0.09
F 150501P00015000 P 05/01/15 15.0 0.10 0.12
F 150501P00015500 P 05/01/15 15.5 0.23 0.25
F 150501P00016000 P 05/01/15 16.0 0.50 0.53
F 150501P00016500 P 05/01/15 16.5 0.91 0.96
F 150501P00017000 P 05/01/15 17.0 1.26 1.46
F 150501P00017500 P 05/01/15 17.5 1.85 1.97
F 150501P00018000 P 05/01/15 18.0 2.17 2.45
F 150501P00018500 P 05/01/15 18.5 2.85 2.97
F 150501P00019000 P 05/01/15 19.0 3.20 3.50
F 150501P00019500 P 05/01/15 19.5 3.70 4.00
F 150501P00020000 P 05/01/15 20.0 4.20 4.50
F 150501P00020500 P 05/01/15 20.5 4.70 5.00
F 150501P00021000 P 05/01/15 21.0 5.20 5.50
F 150501P00021500 P 05/01/15 21.5 5.70 6.00
F 150501P00022000 P 05/01/15 22.0 6.20 6.50
F 150501P00022500 P 05/01/15 22.5 6.70 7.00
F 150501P00023000 P 05/01/15 23.0 7.20 7.55
F 150501P00023500 P 05/01/15 23.5 7.70 8.10
F 150501P00024000 P 05/01/15 24.0 8.20 8.60
F 150501P00024500 P 05/01/15 24.5 8.65 9.10
F 150501P00025000 P 05/01/15 25.0 9.20 9.60
F 150501P00025500 P 05/01/15 25.5 9.70 10.05
F 150508C00007000 C 05/08/15 7.0 8.65 8.95
F 150508C00008000 C 05/08/15 8.0 7.60 7.85
F 150508C00008500 C 05/08/15 8.5 7.15 7.45
F 150508C00009000 C 05/08/15 9.0 6.65 6.95
F 150508C00009500 C 05/08/15 9.5 6.15 6.40
F 150508C00010000 C 05/08/15 10.0 5.65 5.90
F 150508C00010500 C 05/08/15 10.5 5.15 5.40
F 150508C00011000 C 05/08/15 11.0 4.65 4.90
F 150508C00011500 C 05/08/15 11.5 4.15 4.40
F 150508C00012000 C 05/08/15 12.0 3.65 3.95
F 150508C00012500 C 05/08/15 12.5 3.15 3.45
F 150508C00013000 C 05/08/15 13.0 2.70 2.81
F 150508C00013500 C 05/08/15 13.5 2.21 2.31
F 150508C00014000 C 05/08/15 14.0 1.70 1.83
F 150508C00014500 C 05/08/15 14.5 1.21 1.31
F 150508C00015000 C 05/08/15 15.0 0.77 0.84
F 150508C00015500 C 05/08/15 15.5 0.42 0.44
F 150508C00016000 C 05/08/15 16.0 0.17 0.19
F 150508C00016500 C 05/08/15 16.5 0.06 0.07
F 150508C00017000 C 05/08/15 17.0 0.02 0.04
F 150508C00017500 C 05/08/15 17.5 0.00 0.05
F 150508C00018000 C 05/08/15 18.0 0.00 0.02
F 150508C00018500 C 05/08/15 18.5 0.00 0.02
F 150508C00019000 C 05/08/15 19.0 0.00 0.02
F 150508C00019500 C 05/08/15 19.5 0.00 0.02
F 150508C00020000 C 05/08/15 20.0 0.00 0.02
F 150508C00020500 C 05/08/15 20.5 0.00 0.02
F 150508C00021000 C 05/08/15 21.0 0.00 0.02
F 150508C00021500 C 05/08/15 21.5 0.00 0.02
F 150508C00022000 C 05/08/15 22.0 0.00 0.02
F 150508C00022500 C 05/08/15 22.5 0.00 0.02
F 150508C00023000 C 05/08/15 23.0 0.00 0.02
F 150508C00023500 C 05/08/15 23.5 0.00 0.02
F 150508C00024000 C 05/08/15 24.0 0.00 0.02
F 150508C00024500 C 05/08/15 24.5 0.00 0.02
F 150508C00025000 C 05/08/15 25.0 0.00 0.02
F 150508P00007000 P 05/08/15 7.0 0.00 0.02
F 150508P00008000 P 05/08/15 8.0 0.00 0.02
F 150508P00008500 P 05/08/15 8.5 0.00 0.02
F 150508P00009000 P 05/08/15 9.0 0.00 0.02
F 150508P00009500 P 05/08/15 9.5 0.00 0.02
F 150508P00010000 P 05/08/15 10.0 0.00 0.02
F 150508P00010500 P 05/08/15 10.5 0.00 0.02
F 150508P00011000 P 05/08/15 11.0 0.00 0.02
F 150508P00011500 P 05/08/15 11.5 0.00 0.02
F 150508P00012000 P 05/08/15 12.0 0.00 0.02
F 150508P00012500 P 05/08/15 12.5 0.02 0.03
F 150508P00013000 P 05/08/15 13.0 0.00 0.05
F 150508P00013500 P 05/08/15 13.5 0.00 0.06
F 150508P00014000 P 05/08/15 14.0 0.01 0.07
F 150508P00014500 P 05/08/15 14.5 0.02 0.14
F 150508P00015000 P 05/08/15 15.0 0.12 0.14
F 150508P00015500 P 05/08/15 15.5 0.26 0.29
F 150508P00016000 P 05/08/15 16.0 0.54 0.57
F 150508P00016500 P 05/08/15 16.5 0.88 1.00
F 150508P00017000 P 05/08/15 17.0 1.34 1.46
F 150508P00017500 P 05/08/15 17.5 1.85 1.97
F 150508P00018000 P 05/08/15 18.0 2.14 2.45
F 150508P00018500 P 05/08/15 18.5 2.65 2.95
F 150508P00019000 P 05/08/15 19.0 3.20 3.50
F 150508P00019500 P 05/08/15 19.5 3.70 4.00
F 150508P00020000 P 05/08/15 20.0 4.20 4.50
F 150508P00020500 P 05/08/15 20.5 4.70 5.00
F 150508P00021000 P 05/08/15 21.0 5.20 5.50
F 150508P00021500 P 05/08/15 21.5 5.70 6.00
F 150508P00022000 P 05/08/15 22.0 6.20 6.50
F 150508P00022500 P 05/08/15 22.5 6.70 7.00
F 150508P00023000 P 05/08/15 23.0 7.20 7.50
F 150508P00023500 P 05/08/15 23.5 7.70 8.10
F 150508P00024000 P 05/08/15 24.0 8.20 8.65
F 150508P00024500 P 05/08/15 24.5 8.70 9.15
F 150508P00025000 P 05/08/15 25.0 9.20 9.55
F 150515C00007000 C 05/15/15 7.0 8.65 8.95
F 150515C00008000 C 05/15/15 8.0 7.65 7.95
F 150515C00009000 C 05/15/15 9.0 6.65 6.95
F 150515C00010000 C 05/15/15 10.0 5.65 5.95
F 150515C00011000 C 05/15/15 11.0 4.70 4.95
F 150515C00012000 C 05/15/15 12.0 3.65 3.85
F 150515C00013000 C 05/15/15 13.0 2.71 2.91
F 150515C00014000 C 05/15/15 14.0 1.72 1.92
F 150515C00015000 C 05/15/15 15.0 0.81 0.85
F 150515C00016000 C 05/15/15 16.0 0.19 0.20
F 150515C00017000 C 05/15/15 17.0 0.04 0.05
F 150515C00018000 C 05/15/15 18.0 0.00 0.02
F 150515C00019000 C 05/15/15 19.0 0.00 0.02
F 150515C00020000 C 05/15/15 20.0 0.00 0.01
F 150515C00021000 C 05/15/15 21.0 0.00 0.01
F 150515C00022000 C 05/15/15 22.0 0.00 0.01
F 150515C00023000 C 05/15/15 23.0 0.00 0.01
F 150515C00024000 C 05/15/15 24.0 0.00 0.01
F 150515C00025000 C 05/15/15 25.0 0.00 0.01
F 150515P00007000 P 05/15/15 7.0 0.00 0.01
F 150515P00008000 P 05/15/15 8.0 0.00 0.01
F 150515P00009000 P 05/15/15 9.0 0.00 0.01
F 150515P00010000 P 05/15/15 10.0 0.00 0.01
F 150515P00011000 P 05/15/15 11.0 0.00 0.01
F 150515P00012000 P 05/15/15 12.0 0.00 0.02
F 150515P00013000 P 05/15/15 13.0 0.03 0.04
F 150515P00014000 P 05/15/15 14.0 0.05 0.06
F 150515P00015000 P 05/15/15 15.0 0.14 0.16
F 150515P00016000 P 05/15/15 16.0 0.56 0.58
F 150515P00017000 P 05/15/15 17.0 1.28 1.47
F 150515P00018000 P 05/15/15 18.0 2.25 2.44
F 150515P00019000 P 05/15/15 19.0 3.20 3.45
F 150515P00020000 P 05/15/15 20.0 4.20 4.50
F 150515P00021000 P 05/15/15 21.0 5.20 5.50
F 150515P00022000 P 05/15/15 22.0 6.20 6.50
F 150515P00023000 P 05/15/15 23.0 7.20 7.50
F 150515P00024000 P 05/15/15 24.0 8.20 8.60
F 150515P00025000 P 05/15/15 25.0 9.20 9.55
F 150522C00007000 C 05/22/15 7.0 8.65 8.90
F 150522C00008000 C 05/22/15 8.0 7.60 7.90
F 150522C00008500 C 05/22/15 8.5 7.15 7.40
F 150522C00009000 C 05/22/15 9.0 6.65 6.90
F 150522C00009500 C 05/22/15 9.5 6.15 6.40
F 150522C00010000 C 05/22/15 10.0 5.65 5.90
F 150522C00010500 C 05/22/15 10.5 5.15 5.40
F 150522C00011000 C 05/22/15 11.0 4.65 4.95
F 150522C00011500 C 05/22/15 11.5 4.15 4.45
F 150522C00012000 C 05/22/15 12.0 3.65 3.95
F 150522C00012500 C 05/22/15 12.5 3.15 3.45
F 150522C00013000 C 05/22/15 13.0 2.71 2.81
F 150522C00013500 C 05/22/15 13.5 2.21 2.33
F 150522C00014000 C 05/22/15 14.0 1.72 1.84
F 150522C00014500 C 05/22/15 14.5 1.24 1.40
F 150522C00015000 C 05/22/15 15.0 0.80 0.90
F 150522C00015500 C 05/22/15 15.5 0.44 0.52
F 150522C00016000 C 05/22/15 16.0 0.21 0.24
F 150522C00016500 C 05/22/15 16.5 0.10 0.12
F 150522C00017000 C 05/22/15 17.0 0.03 0.08
F 150522C00017500 C 05/22/15 17.5 0.01 0.07
F 150522C00018000 C 05/22/15 18.0 0.00 0.03
F 150522C00018500 C 05/22/15 18.5 0.00 0.02
F 150522C00019000 C 05/22/15 19.0 0.00 0.02
F 150522C00019500 C 05/22/15 19.5 0.00 0.02
F 150522C00020000 C 05/22/15 20.0 0.00 0.02
F 150522C00020500 C 05/22/15 20.5 0.00 0.02
F 150522C00021000 C 05/22/15 21.0 0.00 0.02
F 150522C00021500 C 05/22/15 21.5 0.00 0.02
F 150522C00022000 C 05/22/15 22.0 0.00 0.02
F 150522C00022500 C 05/22/15 22.5 0.00 0.02
F 150522C00023000 C 05/22/15 23.0 0.00 0.02
F 150522C00023500 C 05/22/15 23.5 0.00 0.02
F 150522C00024000 C 05/22/15 24.0 0.00 0.02
F 150522C00024500 C 05/22/15 24.5 0.00 0.02
F 150522C00025000 C 05/22/15 25.0 0.00 0.02
F 150522P00007000 P 05/22/15 7.0 0.00 0.02
F 150522P00008000 P 05/22/15 8.0 0.00 0.02
F 150522P00008500 P 05/22/15 8.5 0.00 0.02
F 150522P00009000 P 05/22/15 9.0 0.00 0.02
F 150522P00009500 P 05/22/15 9.5 0.00 0.02
F 150522P00010000 P 05/22/15 10.0 0.00 0.02
F 150522P00010500 P 05/22/15 10.5 0.00 0.02
F 150522P00011000 P 05/22/15 11.0 0.00 0.02
F 150522P00011500 P 05/22/15 11.5 0.00 0.02
F 150522P00012000 P 05/22/15 12.0 0.00 0.03
F 150522P00012500 P 05/22/15 12.5 0.00 0.05
F 150522P00013000 P 05/22/15 13.0 0.00 0.07
F 150522P00013500 P 05/22/15 13.5 0.01 0.07
F 150522P00014000 P 05/22/15 14.0 0.07 0.08
F 150522P00014500 P 05/22/15 14.5 0.08 0.11
F 150522P00015000 P 05/22/15 15.0 0.17 0.19
F 150522P00015500 P 05/22/15 15.5 0.32 0.36
F 150522P00016000 P 05/22/15 16.0 0.56 0.64
F 150522P00016500 P 05/22/15 16.5 0.93 1.06
F 150522P00017000 P 05/22/15 17.0 1.36 1.48
F 150522P00017500 P 05/22/15 17.5 1.86 1.96
F 150522P00018000 P 05/22/15 18.0 2.35 2.45
F 150522P00018500 P 05/22/15 18.5 2.85 2.95
F 150522P00019000 P 05/22/15 19.0 3.20 3.50
F 150522P00019500 P 05/22/15 19.5 3.70 4.00
F 150522P00020000 P 05/22/15 20.0 4.20 4.50
F 150522P00020500 P 05/22/15 20.5 4.70 5.00
F 150522P00021000 P 05/22/15 21.0 5.20 5.50
F 150522P00021500 P 05/22/15 21.5 5.70 6.00
F 150522P00022000 P 05/22/15 22.0 6.20 6.50
F 150522P00022500 P 05/22/15 22.5 6.75 7.00
F 150522P00023000 P 05/22/15 23.0 7.25 7.50
F 150522P00023500 P 05/22/15 23.5 7.75 8.00
F 150522P00024000 P 05/22/15 24.0 8.25 8.50
F 150522P00024500 P 05/22/15 24.5 8.75 9.10
F 150522P00025000 P 05/22/15 25.0 9.25 9.50
F 150529C00007000 C 05/29/15 7.0 8.65 8.90
F 150529C00008000 C 05/29/15 8.0 7.60 7.90
F 150529C00009000 C 05/29/15 9.0 6.65 6.90
F 150529C00009500 C 05/29/15 9.5 6.15 6.40
F 150529C00010000 C 05/29/15 10.0 5.65 5.90
F 150529C00010500 C 05/29/15 10.5 5.15 5.40
F 150529C00011000 C 05/29/15 11.0 4.65 4.95
F 150529C00011500 C 05/29/15 11.5 4.15 4.45
F 150529C00012000 C 05/29/15 12.0 3.65 3.95
F 150529C00012500 C 05/29/15 12.5 3.15 3.45
F 150529C00013000 C 05/29/15 13.0 2.71 2.81
F 150529C00013500 C 05/29/15 13.5 2.21 2.33
F 150529C00014000 C 05/29/15 14.0 1.72 1.85
F 150529C00014500 C 05/29/15 14.5 1.24 1.37
F 150529C00015000 C 05/29/15 15.0 0.81 0.90
F 150529C00015500 C 05/29/15 15.5 0.46 0.63
F 150529C00016000 C 05/29/15 16.0 0.24 0.26
F 150529C00016500 C 05/29/15 16.5 0.11 0.16
F 150529C00017000 C 05/29/15 17.0 0.04 0.10
F 150529C00017500 C 05/29/15 17.5 0.01 0.08
F 150529C00018000 C 05/29/15 18.0 0.00 0.04
F 150529C00018500 C 05/29/15 18.5 0.00 0.03
F 150529C00019000 C 05/29/15 19.0 0.00 0.02
F 150529C00019500 C 05/29/15 19.5 0.00 0.02
F 150529C00020000 C 05/29/15 20.0 0.00 0.02
F 150529C00020500 C 05/29/15 20.5 0.00 0.02
F 150529C00021000 C 05/29/15 21.0 0.00 0.02
F 150529C00021500 C 05/29/15 21.5 0.00 0.02
F 150529C00022000 C 05/29/15 22.0 0.00 0.02
F 150529C00022500 C 05/29/15 22.5 0.00 0.02
F 150529C00023000 C 05/29/15 23.0 0.00 0.02
F 150529C00023500 C 05/29/15 23.5 0.00 0.02
F 150529C00024000 C 05/29/15 24.0 0.00 0.02
F 150529C00024500 C 05/29/15 24.5 0.00 0.02
F 150529P00007000 P 05/29/15 7.0 0.00 0.02
F 150529P00008000 P 05/29/15 8.0 0.00 0.02
F 150529P00009000 P 05/29/15 9.0 0.00 0.02
F 150529P00009500 P 05/29/15 9.5 0.00 0.02
F 150529P00010000 P 05/29/15 10.0 0.00 0.02
F 150529P00010500 P 05/29/15 10.5 0.00 0.02
F 150529P00011000 P 05/29/15 11.0 0.00 0.02
F 150529P00011500 P 05/29/15 11.5 0.00 0.02
F 150529P00012000 P 05/29/15 12.0 0.00 0.03
F 150529P00012500 P 05/29/15 12.5 0.00 0.07
F 150529P00013000 P 05/29/15 13.0 0.01 0.07
F 150529P00013500 P 05/29/15 13.5 0.01 0.09
F 150529P00014000 P 05/29/15 14.0 0.03 0.10
F 150529P00014500 P 05/29/15 14.5 0.08 0.13
F 150529P00015000 P 05/29/15 15.0 0.19 0.21
F 150529P00015500 P 05/29/15 15.5 0.35 0.37
F 150529P00016000 P 05/29/15 16.0 0.60 0.66
F 150529P00016500 P 05/29/15 16.5 0.93 1.05
F 150529P00017000 P 05/29/15 17.0 1.39 1.49
F 150529P00017500 P 05/29/15 17.5 1.87 1.96
F 150529P00018000 P 05/29/15 18.0 2.36 2.46
F 150529P00018500 P 05/29/15 18.5 2.85 2.95
F 150529P00019000 P 05/29/15 19.0 3.20 3.50
F 150529P00019500 P 05/29/15 19.5 3.70 4.00
F 150529P00020000 P 05/29/15 20.0 4.20 4.50
F 150529P00020500 P 05/29/15 20.5 4.70 5.00
F 150529P00021000 P 05/29/15 21.0 5.20 5.50
F 150529P00021500 P 05/29/15 21.5 5.70 6.00
F 150529P00022000 P 05/29/15 22.0 6.25 6.50
F 150529P00022500 P 05/29/15 22.5 6.75 6.95
F 150529P00023000 P 05/29/15 23.0 7.25 7.50
F 150529P00023500 P 05/29/15 23.5 7.75 8.00
F 150529P00024000 P 05/29/15 24.0 8.25 8.50
F 150529P00024500 P 05/29/15 24.5 8.75 9.00
F 150619C00007000 C 06/19/15 7.0 8.65 8.95
F 150619C00008000 C 06/19/15 8.0 7.65 7.90
F 150619C00009000 C 06/19/15 9.0 6.65 6.90
F 150619C00010000 C 06/19/15 10.0 5.70 5.90
F 150619C00011000 C 06/19/15 11.0 4.70 4.90
F 150619C00012000 C 06/19/15 12.0 3.75 3.90
F 150619C00013000 C 06/19/15 13.0 2.71 2.83
F 150619C00014000 C 06/19/15 14.0 1.73 1.86
F 150619C00015000 C 06/19/15 15.0 0.90 0.92
F 150619C00016000 C 06/19/15 16.0 0.34 0.35
F 150619C00017000 C 06/19/15 17.0 0.10 0.11
F 150619C00018000 C 06/19/15 18.0 0.03 0.04
F 150619C00019000 C 06/19/15 19.0 0.02 0.03
F 150619C00020000 C 06/19/15 20.0 0.00 0.02
F 150619C00021000 C 06/19/15 21.0 0.00 0.02
F 150619C00022000 C 06/19/15 22.0 0.00 0.02
F 150619C00023000 C 06/19/15 23.0 0.00 0.01
F 150619C00024000 C 06/19/15 24.0 0.00 0.01
F 150619C00025000 C 06/19/15 25.0 0.00 0.01
F 150619P00007000 P 06/19/15 7.0 0.00 0.01
F 150619P00008000 P 06/19/15 8.0 0.00 0.01
F 150619P00009000 P 06/19/15 9.0 0.00 0.01
F 150619P00010000 P 06/19/15 10.0 0.00 0.02
F 150619P00011000 P 06/19/15 11.0 0.01 0.03
F 150619P00012000 P 06/19/15 12.0 0.02 0.04
F 150619P00013000 P 06/19/15 13.0 0.04 0.05
F 150619P00014000 P 06/19/15 14.0 0.09 0.11
F 150619P00015000 P 06/19/15 15.0 0.27 0.28
F 150619P00016000 P 06/19/15 16.0 0.71 0.73
F 150619P00017000 P 06/19/15 17.0 1.46 1.51
F 150619P00018000 P 06/19/15 18.0 2.27 2.46
F 150619P00019000 P 06/19/15 19.0 3.20 3.55
F 150619P00020000 P 06/19/15 20.0 4.25 4.45
F 150619P00021000 P 06/19/15 21.0 5.20 5.50
F 150619P00022000 P 06/19/15 22.0 6.20 6.50
F 150619P00023000 P 06/19/15 23.0 7.25 7.50
F 150619P00024000 P 06/19/15 24.0 8.25 8.50
F 150619P00025000 P 06/19/15 25.0 9.25 9.50
F 150717C00008000 C 07/17/15 8.0 7.60 7.90
F 150717C00009000 C 07/17/15 9.0 6.65 6.90
F 150717C00010000 C 07/17/15 10.0 5.65 5.90
F 150717C00011000 C 07/17/15 11.0 4.70 4.95
F 150717C00012000 C 07/17/15 12.0 3.65 4.00
F 150717C00013000 C 07/17/15 13.0 2.72 2.83
F 150717C00014000 C 07/17/15 14.0 1.79 1.89
F 150717C00015000 C 07/17/15 15.0 0.98 1.01
F 150717C00016000 C 07/17/15 16.0 0.44 0.45
F 150717C00017000 C 07/17/15 17.0 0.15 0.17
F 150717C00018000 C 07/17/15 18.0 0.05 0.06
F 150717C00019000 C 07/17/15 19.0 0.02 0.04
F 150717C00020000 C 07/17/15 20.0 0.01 0.03
F 150717C00021000 C 07/17/15 21.0 0.00 0.02
F 150717C00022000 C 07/17/15 22.0 0.00 0.02
F 150717C00023000 C 07/17/15 23.0 0.00 0.02
F 150717C00024000 C 07/17/15 24.0 0.00 0.02
F 150717P00008000 P 07/17/15 8.0 0.00 0.01
F 150717P00009000 P 07/17/15 9.0 0.00 0.02
F 150717P00010000 P 07/17/15 10.0 0.01 0.02
F 150717P00011000 P 07/17/15 11.0 0.02 0.04
F 150717P00012000 P 07/17/15 12.0 0.03 0.05
F 150717P00013000 P 07/17/15 13.0 0.06 0.08
F 150717P00014000 P 07/17/15 14.0 0.14 0.16
F 150717P00015000 P 07/17/15 15.0 0.35 0.37
F 150717P00016000 P 07/17/15 16.0 0.79 0.82
F 150717P00017000 P 07/17/15 17.0 1.51 1.54
F 150717P00018000 P 07/17/15 18.0 2.40 2.47
F 150717P00019000 P 07/17/15 19.0 3.15 3.45
F 150717P00020000 P 07/17/15 20.0 4.25 4.45
F 150717P00021000 P 07/17/15 21.0 5.20 5.50
F 150717P00022000 P 07/17/15 22.0 6.20 6.50
F 150717P00023000 P 07/17/15 23.0 7.20 7.50
F 150717P00024000 P 07/17/15 24.0 8.20 8.50
F 150918C00008000 C 09/18/15 8.0 7.65 7.90
F 150918C00009000 C 09/18/15 9.0 6.65 6.90
F 150918C00010000 C 09/18/15 10.0 5.70 5.90
F 150918C00011000 C 09/18/15 11.0 4.70 4.95
F 150918C00012000 C 09/18/15 12.0 3.65 4.00
F 150918C00013000 C 09/18/15 13.0 2.73 2.93
F 150918C00014000 C 09/18/15 14.0 1.86 1.91
F 150918C00015000 C 09/18/15 15.0 1.15 1.18
F 150918C00016000 C 09/18/15 16.0 0.62 0.65
F 150918C00017000 C 09/18/15 17.0 0.30 0.33
F 150918C00018000 C 09/18/15 18.0 0.15 0.16
F 150918C00019000 C 09/18/15 19.0 0.06 0.09
F 150918C00020000 C 09/18/15 20.0 0.03 0.06
F 150918C00021000 C 09/18/15 21.0 0.02 0.04
F 150918C00022000 C 09/18/15 22.0 0.01 0.03
F 150918C00023000 C 09/18/15 23.0 0.00 0.02
F 150918P00008000 P 09/18/15 8.0 0.00 0.02
F 150918P00009000 P 09/18/15 9.0 0.01 0.03
F 150918P00010000 P 09/18/15 10.0 0.03 0.05
F 150918P00011000 P 09/18/15 11.0 0.05 0.07
F 150918P00012000 P 09/18/15 12.0 0.08 0.10
F 150918P00013000 P 09/18/15 13.0 0.16 0.17
F 150918P00014000 P 09/18/15 14.0 0.31 0.34
F 150918P00015000 P 09/18/15 15.0 0.61 0.63
F 150918P00016000 P 09/18/15 16.0 1.09 1.13
F 150918P00017000 P 09/18/15 17.0 1.78 1.82
F 150918P00018000 P 09/18/15 18.0 2.58 2.69
F 150918P00019000 P 09/18/15 19.0 3.30 3.85
F 150918P00020000 P 09/18/15 20.0 4.35 4.60
F 150918P00021000 P 09/18/15 21.0 5.20 5.80
F 150918P00022000 P 09/18/15 22.0 6.20 6.60
F 150918P00023000 P 09/18/15 23.0 7.25 7.75
F 151218C00008000 C 12/18/15 8.0 7.65 7.90
F 151218C00009000 C 12/18/15 9.0 6.65 6.90
F 151218C00010000 C 12/18/15 10.0 5.65 5.95
F 151218C00011000 C 12/18/15 11.0 4.70 4.95
F 151218C00012000 C 12/18/15 12.0 3.70 3.95
F 151218C00013000 C 12/18/15 13.0 2.79 2.90
F 151218C00014000 C 12/18/15 14.0 1.99 2.05
F 151218C00015000 C 12/18/15 15.0 1.34 1.37
F 151218C00016000 C 12/18/15 16.0 0.83 0.87
F 151218C00017000 C 12/18/15 17.0 0.50 0.52
F 151218C00018000 C 12/18/15 18.0 0.28 0.31
F 151218C00019000 C 12/18/15 19.0 0.16 0.18
F 151218C00020000 C 12/18/15 20.0 0.09 0.12
F 151218C00021000 C 12/18/15 21.0 0.06 0.08
F 151218C00022000 C 12/18/15 22.0 0.03 0.06
F 151218C00023000 C 12/18/15 23.0 0.03 0.05
F 151218P00008000 P 12/18/15 8.0 0.03 0.05
F 151218P00009000 P 12/18/15 9.0 0.05 0.07
F 151218P00010000 P 12/18/15 10.0 0.07 0.10
F 151218P00011000 P 12/18/15 11.0 0.11 0.13
F 151218P00012000 P 12/18/15 12.0 0.19 0.21
F 151218P00013000 P 12/18/15 13.0 0.32 0.35
F 151218P00014000 P 12/18/15 14.0 0.55 0.57
F 151218P00015000 P 12/18/15 15.0 0.90 0.94
F 151218P00016000 P 12/18/15 16.0 1.41 1.45
F 151218P00017000 P 12/18/15 17.0 2.07 2.12
F 151218P00018000 P 12/18/15 18.0 2.66 2.94
F 151218P00019000 P 12/18/15 19.0 3.50 3.85
F 151218P00020000 P 12/18/15 20.0 4.45 4.80
F 151218P00021000 P 12/18/15 21.0 5.40 5.75
F 151218P00022000 P 12/18/15 22.0 6.40 6.70
F 151218P00023000 P 12/18/15 23.0 7.40 7.70
F 160115C00004000 C 01/15/16 4.0 11.20 11.90
F 160115C00005000 C 01/15/16 5.0 10.65 10.90
F 160115C00008000 C 01/15/16 8.0 7.65 7.90
F 160115C00010000 C 01/15/16 10.0 5.70 5.80
F 160115C00013000 C 01/15/16 13.0 2.85 2.90
F 160115C00015000 C 01/15/16 15.0 1.39 1.44
F 160115C00017000 C 01/15/16 17.0 0.58 0.59
F 160115C00020000 C 01/15/16 20.0 0.13 0.14
F 160115C00022000 C 01/15/16 22.0 0.05 0.07
F 160115C00025000 C 01/15/16 25.0 0.02 0.04
F 160115C00027000 C 01/15/16 27.0 0.01 0.03
F 160115C00030000 C 01/15/16 30.0 0.00 0.02
F 160115P00004000 P 01/15/16 4.0 0.00 0.01
F 160115P00005000 P 01/15/16 5.0 0.00 0.02
F 160115P00008000 P 01/15/16 8.0 0.03 0.06
F 160115P00010000 P 01/15/16 10.0 0.09 0.12
F 160115P00013000 P 01/15/16 13.0 0.37 0.40
F 160115P00015000 P 01/15/16 15.0 0.98 1.01
F 160115P00017000 P 01/15/16 17.0 2.14 2.18
F 160115P00020000 P 01/15/16 20.0 4.45 4.80
F 160115P00022000 P 01/15/16 22.0 6.40 6.75
F 160115P00025000 P 01/15/16 25.0 9.35 9.70
F 160115P00027000 P 01/15/16 27.0 11.35 11.70
F 160115P00030000 P 01/15/16 30.0 14.25 14.90
F 170120C00002000 C 01/20/17 2.0 13.50 14.10
F 170120C00003000 C 01/20/17 3.0 12.50 13.10
F 170120C00004000 C 01/20/17 4.0 11.50 12.10
F 170120C00005000 C 01/20/17 5.0 10.55 11.05
F 170120C00008000 C 01/20/17 8.0 7.60 7.95
F 170120C00010000 C 01/20/17 10.0 5.65 6.00
F 170120C00013000 C 01/20/17 13.0 3.05 3.30
F 170120C00015000 C 01/20/17 15.0 1.98 2.02
F 170120C00017000 C 01/20/17 17.0 1.13 1.24
F 170120C00020000 C 01/20/17 20.0 0.51 0.56
F 170120C00022000 C 01/20/17 22.0 0.29 0.33
F 170120C00025000 C 01/20/17 25.0 0.12 0.18
F 170120C00030000 C 01/20/17 30.0 0.03 0.08
F 170120P00002000 P 01/20/17 2.0 0.00 0.03
F 170120P00003000 P 01/20/17 3.0 0.00 0.04
F 170120P00004000 P 01/20/17 4.0 0.01 0.05
F 170120P00005000 P 01/20/17 5.0 0.03 0.07
F 170120P00008000 P 01/20/17 8.0 0.14 0.19
F 170120P00010000 P 01/20/17 10.0 0.33 0.39
F 170120P00013000 P 01/20/17 13.0 1.02 1.09
F 170120P00015000 P 01/20/17 15.0 1.88 1.93
F 170120P00017000 P 01/20/17 17.0 3.05 3.15
F 170120P00020000 P 01/20/17 20.0 5.10 5.65
F 170120P00022000 P 01/20/17 22.0 6.85 7.45
F 170120P00025000 P 01/20/17 25.0 9.65 10.30
F 170120P00030000 P 01/20/17 30.0 14.55 15.15

OPRA data is delayed 15 minutes.