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 (2017-05-19)Premium Content

Ford Motor Company (F)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 170630C00005500 C 06/30/17 5.5 5.50 5.60
F 170630C00006000 C 06/30/17 6.0 5.00 5.10
F 170630C00006500 C 06/30/17 6.5 4.50 4.60
F 170630C00007000 C 06/30/17 7.0 4.00 4.10
F 170630C00007500 C 06/30/17 7.5 3.50 3.60
F 170630C00008000 C 06/30/17 8.0 3.00 3.10
F 170630C00008500 C 06/30/17 8.5 2.51 2.59
F 170630C00009000 C 06/30/17 9.0 2.03 2.09
F 170630C00009500 C 06/30/17 9.5 1.53 1.57
F 170630C00010000 C 06/30/17 10.0 1.04 1.07
F 170630C00010500 C 06/30/17 10.5 0.54 0.57
F 170630C00011000 C 06/30/17 11.0 0.13 0.14
F 170630C00011500 C 06/30/17 11.5 0.00 0.01
F 170630C00012000 C 06/30/17 12.0 0.00 0.01
F 170630C00012500 C 06/30/17 12.5 0.00 0.01
F 170630C00013000 C 06/30/17 13.0 0.00 0.01
F 170630C00013500 C 06/30/17 13.5 0.00 0.01
F 170630C00014000 C 06/30/17 14.0 0.00 0.01
F 170630C00014500 C 06/30/17 14.5 0.00 0.01
F 170630C00015000 C 06/30/17 15.0 0.00 0.01
F 170630C00015500 C 06/30/17 15.5 0.00 0.01
F 170630C00016000 C 06/30/17 16.0 0.00 0.01
F 170630C00016500 C 06/30/17 16.5 0.00 0.01
F 170630C00017000 C 06/30/17 17.0 0.00 0.01
F 170630C00017500 C 06/30/17 17.5 0.00 0.01
F 170630C00018000 C 06/30/17 18.0 0.00 0.01
F 170630C00018500 C 06/30/17 18.5 0.00 0.01
F 170630C00019000 C 06/30/17 19.0 0.00 0.01
F 170630C00019500 C 06/30/17 19.5 0.00 0.01
F 170630P00005500 P 06/30/17 5.5 0.00 0.01
F 170630P00006000 P 06/30/17 6.0 0.00 0.01
F 170630P00006500 P 06/30/17 6.5 0.00 0.01
F 170630P00007000 P 06/30/17 7.0 0.00 0.01
F 170630P00007500 P 06/30/17 7.5 0.00 0.01
F 170630P00008000 P 06/30/17 8.0 0.00 0.01
F 170630P00008500 P 06/30/17 8.5 0.00 0.01
F 170630P00009000 P 06/30/17 9.0 0.00 0.01
F 170630P00009500 P 06/30/17 9.5 0.00 0.01
F 170630P00010000 P 06/30/17 10.0 0.00 0.01
F 170630P00010500 P 06/30/17 10.5 0.00 0.02
F 170630P00011000 P 06/30/17 11.0 0.08 0.09
F 170630P00011500 P 06/30/17 11.5 0.44 0.47
F 170630P00012000 P 06/30/17 12.0 0.93 0.97
F 170630P00012500 P 06/30/17 12.5 1.44 1.47
F 170630P00013000 P 06/30/17 13.0 1.94 2.00
F 170630P00013500 P 06/30/17 13.5 2.44 2.50
F 170630P00014000 P 06/30/17 14.0 2.94 2.97
F 170630P00014500 P 06/30/17 14.5 3.40 3.55
F 170630P00015000 P 06/30/17 15.0 3.90 4.05
F 170630P00015500 P 06/30/17 15.5 4.40 4.60
F 170630P00016000 P 06/30/17 16.0 4.90 5.05
F 170630P00016500 P 06/30/17 16.5 5.40 5.55
F 170630P00017000 P 06/30/17 17.0 5.90 6.05
F 170630P00017500 P 06/30/17 17.5 6.40 6.55
F 170630P00018000 P 06/30/17 18.0 6.90 7.20
F 170630P00018500 P 06/30/17 18.5 7.40 7.55
F 170630P00019000 P 06/30/17 19.0 7.90 8.60
F 170630P00019500 P 06/30/17 19.5 8.40 8.95
F 170707C00005500 C 07/07/17 5.5 5.50 5.90
F 170707C00006000 C 07/07/17 6.0 5.00 5.10
F 170707C00006500 C 07/07/17 6.5 4.45 5.95
F 170707C00007000 C 07/07/17 7.0 4.00 4.10
F 170707C00007500 C 07/07/17 7.5 3.50 3.65
F 170707C00008000 C 07/07/17 8.0 2.93 3.15
F 170707C00008500 C 07/07/17 8.5 2.52 2.79
F 170707C00009000 C 07/07/17 9.0 2.00 2.14
F 170707C00009500 C 07/07/17 9.5 1.53 1.58
F 170707C00010000 C 07/07/17 10.0 1.04 1.08
F 170707C00010500 C 07/07/17 10.5 0.52 0.61
F 170707C00011000 C 07/07/17 11.0 0.17 0.20
F 170707C00011500 C 07/07/17 11.5 0.02 0.03
F 170707C00012000 C 07/07/17 12.0 0.00 0.01
F 170707C00012500 C 07/07/17 12.5 0.00 0.01
F 170707C00013000 C 07/07/17 13.0 0.00 0.01
F 170707C00013500 C 07/07/17 13.5 0.00 0.01
F 170707C00014000 C 07/07/17 14.0 0.00 0.01
F 170707C00014500 C 07/07/17 14.5 0.00 0.01
F 170707C00015000 C 07/07/17 15.0 0.00 0.01
F 170707C00015500 C 07/07/17 15.5 0.00 0.01
F 170707C00016000 C 07/07/17 16.0 0.00 0.01
F 170707P00005500 P 07/07/17 5.5 0.00 0.01
F 170707P00006000 P 07/07/17 6.0 0.00 0.01
F 170707P00006500 P 07/07/17 6.5 0.00 0.01
F 170707P00007000 P 07/07/17 7.0 0.00 0.01
F 170707P00007500 P 07/07/17 7.5 0.00 0.01
F 170707P00008000 P 07/07/17 8.0 0.00 0.01
F 170707P00008500 P 07/07/17 8.5 0.00 0.01
F 170707P00009000 P 07/07/17 9.0 0.00 0.01
F 170707P00009500 P 07/07/17 9.5 0.00 0.01
F 170707P00010000 P 07/07/17 10.0 0.00 0.02
F 170707P00010500 P 07/07/17 10.5 0.02 0.04
F 170707P00011000 P 07/07/17 11.0 0.13 0.14
F 170707P00011500 P 07/07/17 11.5 0.44 0.50
F 170707P00012000 P 07/07/17 12.0 0.92 0.98
F 170707P00012500 P 07/07/17 12.5 1.40 1.50
F 170707P00013000 P 07/07/17 13.0 1.87 1.98
F 170707P00013500 P 07/07/17 13.5 1.47 2.65
F 170707P00014000 P 07/07/17 14.0 2.08 2.99
F 170707P00014500 P 07/07/17 14.5 3.40 3.60
F 170707P00015000 P 07/07/17 15.0 3.90 4.10
F 170707P00015500 P 07/07/17 15.5 4.40 4.60
F 170707P00016000 P 07/07/17 16.0 4.90 5.05
F 170714C00005500 C 07/14/17 5.5 5.00 7.35
F 170714C00006000 C 07/14/17 6.0 3.85 6.70
F 170714C00006500 C 07/14/17 6.5 3.35 6.20
F 170714C00007000 C 07/14/17 7.0 3.30 4.85
F 170714C00007500 C 07/14/17 7.5 2.10 4.05
F 170714C00008000 C 07/14/17 8.0 2.91 3.45
F 170714C00008500 C 07/14/17 8.5 2.45 2.86
F 170714C00009000 C 07/14/17 9.0 2.02 2.09
F 170714C00009500 C 07/14/17 9.5 1.53 1.64
F 170714C00010000 C 07/14/17 10.0 1.03 1.10
F 170714C00010500 C 07/14/17 10.5 0.55 0.63
F 170714C00011000 C 07/14/17 11.0 0.20 0.24
F 170714C00011500 C 07/14/17 11.5 0.05 0.06
F 170714C00012000 C 07/14/17 12.0 0.00 0.03
F 170714C00012500 C 07/14/17 12.5 0.00 0.01
F 170714C00013000 C 07/14/17 13.0 0.00 0.01
F 170714C00013500 C 07/14/17 13.5 0.00 0.01
F 170714C00014000 C 07/14/17 14.0 0.00 0.01
F 170714C00014500 C 07/14/17 14.5 0.00 0.01
F 170714C00015000 C 07/14/17 15.0 0.00 0.01
F 170714C00015500 C 07/14/17 15.5 0.00 0.01
F 170714C00016000 C 07/14/17 16.0 0.00 0.01
F 170714C00016500 C 07/14/17 16.5 0.00 0.01
F 170714P00005500 P 07/14/17 5.5 0.00 0.01
F 170714P00006000 P 07/14/17 6.0 0.00 0.01
F 170714P00006500 P 07/14/17 6.5 0.00 0.01
F 170714P00007000 P 07/14/17 7.0 0.00 0.01
F 170714P00007500 P 07/14/17 7.5 0.00 0.01
F 170714P00008000 P 07/14/17 8.0 0.00 0.01
F 170714P00008500 P 07/14/17 8.5 0.00 0.01
F 170714P00009000 P 07/14/17 9.0 0.00 0.01
F 170714P00009500 P 07/14/17 9.5 0.00 0.02
F 170714P00010000 P 07/14/17 10.0 0.00 0.02
F 170714P00010500 P 07/14/17 10.5 0.03 0.06
F 170714P00011000 P 07/14/17 11.0 0.15 0.18
F 170714P00011500 P 07/14/17 11.5 0.46 0.52
F 170714P00012000 P 07/14/17 12.0 0.93 1.01
F 170714P00012500 P 07/14/17 12.5 1.42 1.50
F 170714P00013000 P 07/14/17 13.0 1.88 2.63
F 170714P00013500 P 07/14/17 13.5 1.55 2.53
F 170714P00014000 P 07/14/17 14.0 2.92 3.50
F 170714P00014500 P 07/14/17 14.5 3.30 4.65
F 170714P00015000 P 07/14/17 15.0 3.80 5.15
F 170714P00015500 P 07/14/17 15.5 4.40 5.75
F 170714P00016000 P 07/14/17 16.0 4.85 5.90
F 170714P00016500 P 07/14/17 16.5 5.40 5.55
F 170721C00003000 C 07/21/17 3.0 7.95 8.55
F 170721C00004000 C 07/21/17 4.0 7.00 7.25
F 170721C00005000 C 07/21/17 5.0 5.90 6.55
F 170721C00005500 C 07/21/17 5.5 5.50 5.75
F 170721C00006000 C 07/21/17 6.0 4.95 5.30
F 170721C00006500 C 07/21/17 6.5 4.45 4.90
F 170721C00007000 C 07/21/17 7.0 4.00 4.30
F 170721C00007500 C 07/21/17 7.5 3.45 3.75
F 170721C00008000 C 07/21/17 8.0 2.90 3.30
F 170721C00008500 C 07/21/17 8.5 2.48 2.62
F 170721C00009000 C 07/21/17 9.0 2.03 2.11
F 170721C00009500 C 07/21/17 9.5 1.55 1.62
F 170721C00010000 C 07/21/17 10.0 1.06 1.12
F 170721C00010500 C 07/21/17 10.5 0.60 0.64
F 170721C00011000 C 07/21/17 11.0 0.24 0.26
F 170721C00011500 C 07/21/17 11.5 0.06 0.08
F 170721C00012000 C 07/21/17 12.0 0.01 0.02
F 170721C00012500 C 07/21/17 12.5 0.00 0.01
F 170721C00013000 C 07/21/17 13.0 0.00 0.01
F 170721C00013500 C 07/21/17 13.5 0.00 0.01
F 170721C00014000 C 07/21/17 14.0 0.00 0.01
F 170721C00014500 C 07/21/17 14.5 0.00 0.01
F 170721C00015000 C 07/21/17 15.0 0.00 0.01
F 170721C00015500 C 07/21/17 15.5 0.00 0.01
F 170721C00016000 C 07/21/17 16.0 0.00 0.01
F 170721C00016500 C 07/21/17 16.5 0.00 0.01
F 170721C00017000 C 07/21/17 17.0 0.00 0.01
F 170721C00018000 C 07/21/17 18.0 0.00 0.01
F 170721C00019000 C 07/21/17 19.0 0.00 0.01
F 170721C00020000 C 07/21/17 20.0 0.00 0.01
F 170721C00021000 C 07/21/17 21.0 0.00 0.01
F 170721P00003000 P 07/21/17 3.0 0.00 0.01
F 170721P00004000 P 07/21/17 4.0 0.00 0.01
F 170721P00005000 P 07/21/17 5.0 0.00 0.01
F 170721P00005500 P 07/21/17 5.5 0.00 0.01
F 170721P00006000 P 07/21/17 6.0 0.00 0.01
F 170721P00006500 P 07/21/17 6.5 0.00 0.01
F 170721P00007000 P 07/21/17 7.0 0.00 0.01
F 170721P00007500 P 07/21/17 7.5 0.00 0.01
F 170721P00008000 P 07/21/17 8.0 0.00 0.01
F 170721P00008500 P 07/21/17 8.5 0.00 0.01
F 170721P00009000 P 07/21/17 9.0 0.00 0.01
F 170721P00009500 P 07/21/17 9.5 0.00 0.02
F 170721P00010000 P 07/21/17 10.0 0.02 0.03
F 170721P00010500 P 07/21/17 10.5 0.07 0.09
F 170721P00011000 P 07/21/17 11.0 0.22 0.24
F 170721P00011500 P 07/21/17 11.5 0.55 0.60
F 170721P00012000 P 07/21/17 12.0 0.99 1.16
F 170721P00012500 P 07/21/17 12.5 1.48 1.57
F 170721P00013000 P 07/21/17 13.0 1.97 2.17
F 170721P00013500 P 07/21/17 13.5 2.42 2.64
F 170721P00014000 P 07/21/17 14.0 2.91 3.10
F 170721P00014500 P 07/21/17 14.5 3.40 3.75
F 170721P00015000 P 07/21/17 15.0 3.95 4.30
F 170721P00015500 P 07/21/17 15.5 4.35 4.70
F 170721P00016000 P 07/21/17 16.0 4.95 5.15
F 170721P00016500 P 07/21/17 16.5 5.30 5.65
F 170721P00017000 P 07/21/17 17.0 5.85 6.25
F 170721P00018000 P 07/21/17 18.0 6.75 7.35
F 170721P00019000 P 07/21/17 19.0 7.95 8.15
F 170721P00020000 P 07/21/17 20.0 8.95 9.15
F 170721P00021000 P 07/21/17 21.0 9.95 10.20
F 170728C00005500 C 07/28/17 5.5 4.40 7.05
F 170728C00006000 C 07/28/17 6.0 3.40 6.55
F 170728C00006500 C 07/28/17 6.5 2.97 6.15
F 170728C00007000 C 07/28/17 7.0 3.25 5.60
F 170728C00007500 C 07/28/17 7.5 2.99 5.10
F 170728C00008000 C 07/28/17 8.0 2.61 4.30
F 170728C00008500 C 07/28/17 8.5 1.52 2.92
F 170728C00009000 C 07/28/17 9.0 1.99 2.17
F 170728C00009500 C 07/28/17 9.5 0.98 2.14
F 170728C00010000 C 07/28/17 10.0 1.02 1.13
F 170728C00010500 C 07/28/17 10.5 0.59 0.67
F 170728C00011000 C 07/28/17 11.0 0.28 0.30
F 170728C00011500 C 07/28/17 11.5 0.07 0.13
F 170728C00012000 C 07/28/17 12.0 0.02 0.03
F 170728C00012500 C 07/28/17 12.5 0.00 0.03
F 170728C00013000 C 07/28/17 13.0 0.00 0.01
F 170728C00013500 C 07/28/17 13.5 0.00 0.01
F 170728C00014000 C 07/28/17 14.0 0.00 0.01
F 170728C00014500 C 07/28/17 14.5 0.00 0.01
F 170728C00015000 C 07/28/17 15.0 0.00 0.01
F 170728C00015500 C 07/28/17 15.5 0.00 0.01
F 170728C00016000 C 07/28/17 16.0 0.00 0.01
F 170728C00016500 C 07/28/17 16.5 0.00 0.01
F 170728P00005500 P 07/28/17 5.5 0.00 0.01
F 170728P00006000 P 07/28/17 6.0 0.00 0.01
F 170728P00006500 P 07/28/17 6.5 0.00 0.01
F 170728P00007000 P 07/28/17 7.0 0.00 0.01
F 170728P00007500 P 07/28/17 7.5 0.00 0.01
F 170728P00008000 P 07/28/17 8.0 0.00 0.01
F 170728P00008500 P 07/28/17 8.5 0.00 0.02
F 170728P00009000 P 07/28/17 9.0 0.00 0.03
F 170728P00009500 P 07/28/17 9.5 0.00 0.05
F 170728P00010000 P 07/28/17 10.0 0.03 0.08
F 170728P00010500 P 07/28/17 10.5 0.11 0.17
F 170728P00011000 P 07/28/17 11.0 0.29 0.35
F 170728P00011500 P 07/28/17 11.5 0.63 0.71
F 170728P00012000 P 07/28/17 12.0 1.04 1.20
F 170728P00012500 P 07/28/17 12.5 1.47 1.70
F 170728P00013000 P 07/28/17 13.0 1.97 2.35
F 170728P00013500 P 07/28/17 13.5 1.93 3.80
F 170728P00014000 P 07/28/17 14.0 1.49 4.70
F 170728P00014500 P 07/28/17 14.5 2.01 5.25
F 170728P00015000 P 07/28/17 15.0 2.66 5.25
F 170728P00015500 P 07/28/17 15.5 2.89 5.95
F 170728P00016000 P 07/28/17 16.0 3.90 5.75
F 170728P00016500 P 07/28/17 16.5 3.90 6.55
F 170804C00006000 C 08/04/17 6.0 4.15 6.90
F 170804C00006500 C 08/04/17 6.5 3.70 4.85
F 170804C00007000 C 08/04/17 7.0 3.90 4.30
F 170804C00007500 C 08/04/17 7.5 3.35 4.90
F 170804C00008000 C 08/04/17 8.0 2.75 4.65
F 170804C00008500 C 08/04/17 8.5 2.52 2.60
F 170804C00009000 C 08/04/17 9.0 1.95 2.18
F 170804C00009500 C 08/04/17 9.5 1.50 1.60
F 170804C00010000 C 08/04/17 10.0 1.03 1.13
F 170804C00010500 C 08/04/17 10.5 0.61 0.67
F 170804C00011000 C 08/04/17 11.0 0.28 0.32
F 170804C00011500 C 08/04/17 11.5 0.10 0.12
F 170804C00012000 C 08/04/17 12.0 0.01 0.06
F 170804C00012500 C 08/04/17 12.5 0.01 0.03
F 170804C00013000 C 08/04/17 13.0 0.00 0.03
F 170804C00013500 C 08/04/17 13.5 0.00 0.02
F 170804C00014000 C 08/04/17 14.0 0.00 0.01
F 170804C00014500 C 08/04/17 14.5 0.00 0.02
F 170804C00015000 C 08/04/17 15.0 0.00 0.01
F 170804C00015500 C 08/04/17 15.5 0.00 0.01
F 170804C00016000 C 08/04/17 16.0 0.00 0.01
F 170804P00006000 P 08/04/17 6.0 0.00 0.01
F 170804P00006500 P 08/04/17 6.5 0.00 0.01
F 170804P00007000 P 08/04/17 7.0 0.00 0.01
F 170804P00007500 P 08/04/17 7.5 0.00 0.02
F 170804P00008000 P 08/04/17 8.0 0.00 0.02
F 170804P00008500 P 08/04/17 8.5 0.00 0.03
F 170804P00009000 P 08/04/17 9.0 0.00 0.04
F 170804P00009500 P 08/04/17 9.5 0.01 0.05
F 170804P00010000 P 08/04/17 10.0 0.04 0.09
F 170804P00010500 P 08/04/17 10.5 0.13 0.20
F 170804P00011000 P 08/04/17 11.0 0.32 0.40
F 170804P00011500 P 08/04/17 11.5 0.65 0.73
F 170804P00012000 P 08/04/17 12.0 1.06 1.18
F 170804P00012500 P 08/04/17 12.5 1.52 1.67
F 170804P00013000 P 08/04/17 13.0 2.04 2.16
F 170804P00013500 P 08/04/17 13.5 2.54 2.70
F 170804P00014000 P 08/04/17 14.0 2.55 4.10
F 170804P00014500 P 08/04/17 14.5 3.40 5.00
F 170804P00015000 P 08/04/17 15.0 3.60 5.15
F 170804P00015500 P 08/04/17 15.5 3.90 4.85
F 170804P00016000 P 08/04/17 16.0 4.30 6.10
F 170818C00002000 C 08/18/17 2.0 8.95 9.15
F 170818C00003000 C 08/18/17 3.0 7.90 8.35
F 170818C00004000 C 08/18/17 4.0 7.00 7.10
F 170818C00005000 C 08/18/17 5.0 5.95 6.10
F 170818C00006000 C 08/18/17 6.0 5.00 5.10
F 170818C00007000 C 08/18/17 7.0 4.00 4.10
F 170818C00008000 C 08/18/17 8.0 3.00 3.10
F 170818C00009000 C 08/18/17 9.0 2.04 2.08
F 170818C00010000 C 08/18/17 10.0 1.08 1.11
F 170818C00011000 C 08/18/17 11.0 0.32 0.35
F 170818C00012000 C 08/18/17 12.0 0.05 0.06
F 170818C00013000 C 08/18/17 13.0 0.01 0.02
F 170818C00014000 C 08/18/17 14.0 0.00 0.01
F 170818C00015000 C 08/18/17 15.0 0.00 0.01
F 170818C00016000 C 08/18/17 16.0 0.00 0.01
F 170818C00017000 C 08/18/17 17.0 0.00 0.01
F 170818C00018000 C 08/18/17 18.0 0.00 0.01
F 170818C00019000 C 08/18/17 19.0 0.00 0.01
F 170818C00020000 C 08/18/17 20.0 0.00 0.01
F 170818P00002000 P 08/18/17 2.0 0.00 0.01
F 170818P00003000 P 08/18/17 3.0 0.00 0.01
F 170818P00004000 P 08/18/17 4.0 0.00 0.01
F 170818P00005000 P 08/18/17 5.0 0.00 0.01
F 170818P00006000 P 08/18/17 6.0 0.00 0.01
F 170818P00007000 P 08/18/17 7.0 0.00 0.01
F 170818P00008000 P 08/18/17 8.0 0.00 0.02
F 170818P00009000 P 08/18/17 9.0 0.02 0.03
F 170818P00010000 P 08/18/17 10.0 0.09 0.11
F 170818P00011000 P 08/18/17 11.0 0.39 0.40
F 170818P00012000 P 08/18/17 12.0 1.12 1.15
F 170818P00013000 P 08/18/17 13.0 2.07 2.11
F 170818P00014000 P 08/18/17 14.0 3.05 3.15
F 170818P00015000 P 08/18/17 15.0 4.05 4.15
F 170818P00016000 P 08/18/17 16.0 5.05 5.20
F 170818P00017000 P 08/18/17 17.0 6.05 6.15
F 170818P00018000 P 08/18/17 18.0 7.05 7.15
F 170818P00019000 P 08/18/17 19.0 7.90 8.20
F 170818P00020000 P 08/18/17 20.0 8.95 9.35
F 170915C00003000 C 09/15/17 3.0 7.10 9.70
F 170915C00004000 C 09/15/17 4.0 7.00 7.10
F 170915C00005000 C 09/15/17 5.0 6.00 6.10
F 170915C00006000 C 09/15/17 6.0 5.00 5.10
F 170915C00007000 C 09/15/17 7.0 4.00 4.20
F 170915C00008000 C 09/15/17 8.0 3.00 3.10
F 170915C00009000 C 09/15/17 9.0 2.04 2.09
F 170915C00010000 C 09/15/17 10.0 1.10 1.14
F 170915C00011000 C 09/15/17 11.0 0.40 0.43
F 170915C00012000 C 09/15/17 12.0 0.09 0.11
F 170915C00013000 C 09/15/17 13.0 0.02 0.04
F 170915C00014000 C 09/15/17 14.0 0.00 0.02
F 170915C00015000 C 09/15/17 15.0 0.00 0.01
F 170915C00016000 C 09/15/17 16.0 0.00 0.01
F 170915C00017000 C 09/15/17 17.0 0.00 0.01
F 170915C00018000 C 09/15/17 18.0 0.00 0.01
F 170915C00019000 C 09/15/17 19.0 0.00 0.01
F 170915C00020000 C 09/15/17 20.0 0.00 0.01
F 170915C00021000 C 09/15/17 21.0 0.00 0.01
F 170915C00022000 C 09/15/17 22.0 0.00 0.01
F 170915P00003000 P 09/15/17 3.0 0.00 0.01
F 170915P00004000 P 09/15/17 4.0 0.00 0.01
F 170915P00005000 P 09/15/17 5.0 0.00 0.01
F 170915P00006000 P 09/15/17 6.0 0.00 0.01
F 170915P00007000 P 09/15/17 7.0 0.00 0.02
F 170915P00008000 P 09/15/17 8.0 0.01 0.03
F 170915P00009000 P 09/15/17 9.0 0.04 0.06
F 170915P00010000 P 09/15/17 10.0 0.14 0.16
F 170915P00011000 P 09/15/17 11.0 0.46 0.49
F 170915P00012000 P 09/15/17 12.0 1.15 1.19
F 170915P00013000 P 09/15/17 13.0 2.06 2.16
F 170915P00014000 P 09/15/17 14.0 3.05 3.15
F 170915P00015000 P 09/15/17 15.0 4.05 4.15
F 170915P00016000 P 09/15/17 16.0 5.05 5.15
F 170915P00017000 P 09/15/17 17.0 6.05 6.35
F 170915P00018000 P 09/15/17 18.0 7.05 7.15
F 170915P00019000 P 09/15/17 19.0 7.95 8.40
F 170915P00020000 P 09/15/17 20.0 8.90 9.30
F 170915P00021000 P 09/15/17 21.0 9.85 10.30
F 170915P00022000 P 09/15/17 22.0 10.95 11.45
F 171020C00002000 C 10/20/17 2.0 7.85 10.20
F 171020C00003000 C 10/20/17 3.0 7.40 8.15
F 171020C00004000 C 10/20/17 4.0 6.30 7.45
F 171020C00005000 C 10/20/17 5.0 5.35 6.20
F 171020C00006000 C 10/20/17 6.0 4.15 5.15
F 171020C00007000 C 10/20/17 7.0 3.95 4.15
F 171020C00008000 C 10/20/17 8.0 2.99 3.15
F 171020C00009000 C 10/20/17 9.0 2.00 2.12
F 171020C00010000 C 10/20/17 10.0 1.11 1.20
F 171020C00011000 C 10/20/17 11.0 0.48 0.51
F 171020C00012000 C 10/20/17 12.0 0.14 0.17
F 171020C00013000 C 10/20/17 13.0 0.03 0.05
F 171020C00014000 C 10/20/17 14.0 0.01 0.03
F 171020C00015000 C 10/20/17 15.0 0.00 0.01
F 171020C00016000 C 10/20/17 16.0 0.00 0.01
F 171020C00017000 C 10/20/17 17.0 0.00 0.01
F 171020C00018000 C 10/20/17 18.0 0.00 0.01
F 171020C00019000 C 10/20/17 19.0 0.00 0.01
F 171020C00020000 C 10/20/17 20.0 0.00 0.01
F 171020P00002000 P 10/20/17 2.0 0.00 0.01
F 171020P00003000 P 10/20/17 3.0 0.00 0.01
F 171020P00004000 P 10/20/17 4.0 0.00 0.01
F 171020P00005000 P 10/20/17 5.0 0.00 0.01
F 171020P00006000 P 10/20/17 6.0 0.00 0.02
F 171020P00007000 P 10/20/17 7.0 0.01 0.03
F 171020P00008000 P 10/20/17 8.0 0.03 0.04
F 171020P00009000 P 10/20/17 9.0 0.08 0.10
F 171020P00010000 P 10/20/17 10.0 0.22 0.24
F 171020P00011000 P 10/20/17 11.0 0.59 0.62
F 171020P00012000 P 10/20/17 12.0 1.25 1.30
F 171020P00013000 P 10/20/17 13.0 2.09 2.24
F 171020P00014000 P 10/20/17 14.0 3.05 3.30
F 171020P00015000 P 10/20/17 15.0 4.00 4.30
F 171020P00016000 P 10/20/17 16.0 4.75 5.50
F 171020P00017000 P 10/20/17 17.0 5.95 7.55
F 171020P00018000 P 10/20/17 18.0 6.95 7.50
F 171020P00019000 P 10/20/17 19.0 7.80 9.55
F 171020P00020000 P 10/20/17 20.0 8.90 10.50
F 171215C00003000 C 12/15/17 3.0 6.90 8.50
F 171215C00004000 C 12/15/17 4.0 6.75 7.10
F 171215C00005000 C 12/15/17 5.0 5.95 6.15
F 171215C00006000 C 12/15/17 6.0 5.00 5.10
F 171215C00007000 C 12/15/17 7.0 4.00 4.10
F 171215C00008000 C 12/15/17 8.0 3.00 3.10
F 171215C00009000 C 12/15/17 9.0 2.06 2.12
F 171215C00010000 C 12/15/17 10.0 1.21 1.26
F 171215C00011000 C 12/15/17 11.0 0.59 0.62
F 171215C00012000 C 12/15/17 12.0 0.24 0.25
F 171215C00013000 C 12/15/17 13.0 0.09 0.10
F 171215C00014000 C 12/15/17 14.0 0.03 0.04
F 171215C00015000 C 12/15/17 15.0 0.01 0.03
F 171215C00016000 C 12/15/17 16.0 0.01 0.02
F 171215C00017000 C 12/15/17 17.0 0.00 0.02
F 171215C00018000 C 12/15/17 18.0 0.00 0.02
F 171215C00019000 C 12/15/17 19.0 0.00 0.02
F 171215C00020000 C 12/15/17 20.0 0.00 0.01
F 171215P00003000 P 12/15/17 3.0 0.00 0.01
F 171215P00004000 P 12/15/17 4.0 0.00 0.02
F 171215P00005000 P 12/15/17 5.0 0.00 0.02
F 171215P00006000 P 12/15/17 6.0 0.02 0.03
F 171215P00007000 P 12/15/17 7.0 0.03 0.05
F 171215P00008000 P 12/15/17 8.0 0.06 0.08
F 171215P00009000 P 12/15/17 9.0 0.15 0.17
F 171215P00010000 P 12/15/17 10.0 0.34 0.36
F 171215P00011000 P 12/15/17 11.0 0.73 0.77
F 171215P00012000 P 12/15/17 12.0 1.38 1.42
F 171215P00013000 P 12/15/17 13.0 2.22 2.28
F 171215P00014000 P 12/15/17 14.0 3.15 3.25
F 171215P00015000 P 12/15/17 15.0 4.10 4.30
F 171215P00016000 P 12/15/17 16.0 5.10 5.30
F 171215P00017000 P 12/15/17 17.0 5.50 6.50
F 171215P00018000 P 12/15/17 18.0 7.05 7.30
F 171215P00019000 P 12/15/17 19.0 8.00 9.05
F 171215P00020000 P 12/15/17 20.0 8.65 9.55
F 180119C00002750 C 01/19/18 2.8 7.40 8.45
F 180119C00004750 C 01/19/18 4.8 6.15 6.40
F 180119C00006000 C 01/19/18 6.0 4.95 5.15
F 180119C00007750 C 01/19/18 7.8 3.20 3.35
F 180119C00009750 C 01/19/18 9.8 1.43 1.50
F 180119C00011750 C 01/19/18 11.8 0.36 0.37
F 180119C00012000 C 01/19/18 12.0 0.29 0.31
F 180119C00013000 C 01/19/18 13.0 0.12 0.13
F 180119C00014750 C 01/19/18 14.8 0.03 0.04
F 180119C00016750 C 01/19/18 16.8 0.01 0.03
F 180119C00017000 C 01/19/18 17.0 0.01 0.02
F 180119C00019750 C 01/19/18 19.8 0.00 0.02
F 180119C00021750 C 01/19/18 21.8 0.00 0.01
F 180119C00022000 C 01/19/18 22.0 0.00 0.01
F 180119C00024750 C 01/19/18 24.8 0.00 0.01
F 180119P00002750 P 01/19/18 2.8 0.00 0.01
F 180119P00004750 P 01/19/18 4.8 0.01 0.03
F 180119P00006000 P 01/19/18 6.0 0.02 0.05
F 180119P00007750 P 01/19/18 7.8 0.08 0.10
F 180119P00009750 P 01/19/18 9.8 0.35 0.37
F 180119P00011750 P 01/19/18 11.8 1.29 1.33
F 180119P00012000 P 01/19/18 12.0 1.46 1.52
F 180119P00013000 P 01/19/18 13.0 2.26 2.35
F 180119P00014750 P 01/19/18 14.8 3.85 4.05
F 180119P00016750 P 01/19/18 16.8 5.75 6.15
F 180119P00017000 P 01/19/18 17.0 5.95 6.30
F 180119P00019750 P 01/19/18 19.8 8.55 9.65
F 180119P00021750 P 01/19/18 21.8 10.05 11.30
F 180119P00022000 P 01/19/18 22.0 9.80 11.50
F 180119P00024750 P 01/19/18 24.8 13.45 14.25
F 180316C00003000 C 03/16/18 3.0 7.60 8.60
F 180316C00005000 C 03/16/18 5.0 6.00 6.10
F 180316C00007000 C 03/16/18 7.0 3.95 4.20
F 180316C00008000 C 03/16/18 8.0 3.00 3.10
F 180316C00009000 C 03/16/18 9.0 2.06 2.16
F 180316C00010000 C 03/16/18 10.0 1.30 1.36
F 180316C00011000 C 03/16/18 11.0 0.73 0.77
F 180316C00012000 C 03/16/18 12.0 0.36 0.39
F 180316C00013000 C 03/16/18 13.0 0.17 0.19
F 180316C00014000 C 03/16/18 14.0 0.07 0.10
F 180316C00015000 C 03/16/18 15.0 0.03 0.06
F 180316C00017000 C 03/16/18 17.0 0.00 0.03
F 180316C00020000 C 03/16/18 20.0 0.00 0.01
F 180316P00003000 P 03/16/18 3.0 0.00 0.02
F 180316P00005000 P 03/16/18 5.0 0.02 0.04
F 180316P00007000 P 03/16/18 7.0 0.07 0.09
F 180316P00008000 P 03/16/18 8.0 0.14 0.16
F 180316P00009000 P 03/16/18 9.0 0.28 0.30
F 180316P00010000 P 03/16/18 10.0 0.54 0.57
F 180316P00011000 P 03/16/18 11.0 0.98 1.02
F 180316P00012000 P 03/16/18 12.0 1.61 1.66
F 180316P00013000 P 03/16/18 13.0 2.41 2.49
F 180316P00014000 P 03/16/18 14.0 3.25 3.40
F 180316P00015000 P 03/16/18 15.0 4.15 4.35
F 180316P00017000 P 03/16/18 17.0 6.10 6.40
F 180316P00020000 P 03/16/18 20.0 9.05 9.35
F 190118C00003000 C 01/18/19 3.0 7.60 9.20
F 190118C00005000 C 01/18/19 5.0 4.20 6.45
F 190118C00008000 C 01/18/19 8.0 2.99 3.20
F 190118C00010000 C 01/18/19 10.0 1.56 1.64
F 190118C00012000 C 01/18/19 12.0 0.71 0.75
F 190118C00015000 C 01/18/19 15.0 0.20 0.21
F 190118C00017000 C 01/18/19 17.0 0.08 0.11
F 190118C00020000 C 01/18/19 20.0 0.05 0.07
F 190118C00022000 C 01/18/19 22.0 0.03 0.05
F 190118P00003000 P 01/18/19 3.0 0.02 0.05
F 190118P00005000 P 01/18/19 5.0 0.10 0.15
F 190118P00008000 P 01/18/19 8.0 0.47 0.49
F 190118P00010000 P 01/18/19 10.0 1.08 1.14
F 190118P00012000 P 01/18/19 12.0 2.22 2.32
F 190118P00015000 P 01/18/19 15.0 4.50 4.75
F 190118P00017000 P 01/18/19 17.0 5.90 7.10
F 190118P00020000 P 01/18/19 20.0 9.00 9.90
F 190118P00022000 P 01/18/19 22.0 10.15 12.45

OPRA data is delayed 15 minutes.