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 (2014-08-22)Premium Content

Ford Motor Company (F)
As of Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 140926C00009000 C 09/26/14 9.0 7.10 7.30
F 140926C00009500 C 09/26/14 9.5 6.60 6.80
F 140926C00010000 C 09/26/14 10.0 6.10 6.30
F 140926C00010500 C 09/26/14 10.5 5.60 5.80
F 140926C00011000 C 09/26/14 11.0 5.10 5.30
F 140926C00011500 C 09/26/14 11.5 4.60 4.80
F 140926C00012000 C 09/26/14 12.0 4.10 4.30
F 140926C00012500 C 09/26/14 12.5 3.60 3.80
F 140926C00013000 C 09/26/14 13.0 3.10 3.30
F 140926C00013500 C 09/26/14 13.5 2.64 2.84
F 140926C00014000 C 09/26/14 14.0 2.12 2.23
F 140926C00014500 C 09/26/14 14.5 1.63 1.84
F 140926C00015000 C 09/26/14 15.0 1.14 1.34
F 140926C00015500 C 09/26/14 15.5 0.64 0.74
F 140926C00016000 C 09/26/14 16.0 0.22 0.24
F 140926C00016500 C 09/26/14 16.5 0.02 0.04
F 140926C00017000 C 09/26/14 17.0 0.00 0.01
F 140926C00017500 C 09/26/14 17.5 0.00 0.01
F 140926C00018000 C 09/26/14 18.0 0.00 0.01
F 140926C00018500 C 09/26/14 18.5 0.00 0.02
F 140926C00019000 C 09/26/14 19.0 0.00 0.02
F 140926C00019500 C 09/26/14 19.5 0.00 0.02
F 140926C00020000 C 09/26/14 20.0 0.00 0.02
F 140926C00020500 C 09/26/14 20.5 0.00 0.02
F 140926C00021000 C 09/26/14 21.0 0.00 0.02
F 140926C00021500 C 09/26/14 21.5 0.00 0.02
F 140926C00022000 C 09/26/14 22.0 0.00 0.02
F 140926C00022500 C 09/26/14 22.5 0.00 0.02
F 140926C00023000 C 09/26/14 23.0 0.00 0.02
F 140926C00023500 C 09/26/14 23.5 0.00 0.02
F 140926C00024000 C 09/26/14 24.0 0.00 0.02
F 140926C00024500 C 09/26/14 24.5 0.00 0.02
F 140926C00025000 C 09/26/14 25.0 0.00 0.02
F 140926C00025500 C 09/26/14 25.5 0.00 0.02
F 140926C00026000 C 09/26/14 26.0 0.00 0.02
F 140926P00009000 P 09/26/14 9.0 0.00 0.02
F 140926P00009500 P 09/26/14 9.5 0.00 0.02
F 140926P00010000 P 09/26/14 10.0 0.00 0.02
F 140926P00010500 P 09/26/14 10.5 0.00 0.02
F 140926P00011000 P 09/26/14 11.0 0.00 0.02
F 140926P00011500 P 09/26/14 11.5 0.00 0.02
F 140926P00012000 P 09/26/14 12.0 0.00 0.02
F 140926P00012500 P 09/26/14 12.5 0.00 0.02
F 140926P00013000 P 09/26/14 13.0 0.00 0.02
F 140926P00013500 P 09/26/14 13.5 0.00 0.02
F 140926P00014000 P 09/26/14 14.0 0.00 0.02
F 140926P00014500 P 09/26/14 14.5 0.00 0.03
F 140926P00015000 P 09/26/14 15.0 0.00 0.03
F 140926P00015500 P 09/26/14 15.5 0.00 0.03
F 140926P00016000 P 09/26/14 16.0 0.05 0.06
F 140926P00016500 P 09/26/14 16.5 0.31 0.39
F 140926P00017000 P 09/26/14 17.0 0.77 0.87
F 140926P00017500 P 09/26/14 17.5 1.16 1.37
F 140926P00018000 P 09/26/14 18.0 1.66 1.87
F 140926P00018500 P 09/26/14 18.5 2.17 2.37
F 140926P00019000 P 09/26/14 19.0 2.68 2.87
F 140926P00019500 P 09/26/14 19.5 3.20 3.40
F 140926P00020000 P 09/26/14 20.0 3.70 3.90
F 140926P00020500 P 09/26/14 20.5 4.20 4.40
F 140926P00021000 P 09/26/14 21.0 4.70 4.90
F 140926P00021500 P 09/26/14 21.5 5.20 5.40
F 140926P00022000 P 09/26/14 22.0 5.70 5.90
F 140926P00022500 P 09/26/14 22.5 6.20 6.40
F 140926P00023000 P 09/26/14 23.0 6.70 6.90
F 140926P00023500 P 09/26/14 23.5 7.20 7.40
F 140926P00024000 P 09/26/14 24.0 7.70 7.90
F 140926P00024500 P 09/26/14 24.5 8.20 8.40
F 140926P00025000 P 09/26/14 25.0 8.70 8.90
F 140926P00025500 P 09/26/14 25.5 9.20 9.40
F 140926P00026000 P 09/26/14 26.0 9.70 9.90
F 141003C00010000 C 10/03/14 10.0 6.10 6.30
F 141003C00010500 C 10/03/14 10.5 5.60 5.80
F 141003C00011000 C 10/03/14 11.0 5.10 5.30
F 141003C00011500 C 10/03/14 11.5 4.65 4.80
F 141003C00012000 C 10/03/14 12.0 4.15 4.30
F 141003C00012500 C 10/03/14 12.5 3.60 3.80
F 141003C00013000 C 10/03/14 13.0 3.15 3.30
F 141003C00013500 C 10/03/14 13.5 2.64 2.80
F 141003C00014000 C 10/03/14 14.0 2.15 2.33
F 141003C00014500 C 10/03/14 14.5 1.66 1.83
F 141003C00015000 C 10/03/14 15.0 1.17 1.34
F 141003C00015500 C 10/03/14 15.5 0.71 0.81
F 141003C00016000 C 10/03/14 16.0 0.34 0.35
F 141003C00016500 C 10/03/14 16.5 0.11 0.12
F 141003C00017000 C 10/03/14 17.0 0.02 0.04
F 141003C00017500 C 10/03/14 17.5 0.00 0.01
F 141003C00018000 C 10/03/14 18.0 0.00 0.03
F 141003C00018500 C 10/03/14 18.5 0.00 0.03
F 141003C00019000 C 10/03/14 19.0 0.00 0.04
F 141003C00019500 C 10/03/14 19.5 0.00 0.03
F 141003C00020000 C 10/03/14 20.0 0.00 0.03
F 141003C00020500 C 10/03/14 20.5 0.00 0.02
F 141003C00021000 C 10/03/14 21.0 0.00 0.02
F 141003C00021500 C 10/03/14 21.5 0.00 0.02
F 141003C00022000 C 10/03/14 22.0 0.00 0.02
F 141003C00022500 C 10/03/14 22.5 0.00 0.02
F 141003C00023000 C 10/03/14 23.0 0.00 0.02
F 141003C00023500 C 10/03/14 23.5 0.00 0.02
F 141003C00024000 C 10/03/14 24.0 0.00 0.02
F 141003C00024500 C 10/03/14 24.5 0.00 0.02
F 141003C00025000 C 10/03/14 25.0 0.00 0.02
F 141003C00025500 C 10/03/14 25.5 0.00 0.02
F 141003C00026000 C 10/03/14 26.0 0.00 0.02
F 141003P00010000 P 10/03/14 10.0 0.00 0.02
F 141003P00010500 P 10/03/14 10.5 0.00 0.02
F 141003P00011000 P 10/03/14 11.0 0.00 0.02
F 141003P00011500 P 10/03/14 11.5 0.00 0.02
F 141003P00012000 P 10/03/14 12.0 0.00 0.02
F 141003P00012500 P 10/03/14 12.5 0.00 0.02
F 141003P00013000 P 10/03/14 13.0 0.00 0.05
F 141003P00013500 P 10/03/14 13.5 0.00 0.05
F 141003P00014000 P 10/03/14 14.0 0.00 0.05
F 141003P00014500 P 10/03/14 14.5 0.00 0.04
F 141003P00015000 P 10/03/14 15.0 0.01 0.03
F 141003P00015500 P 10/03/14 15.5 0.04 0.06
F 141003P00016000 P 10/03/14 16.0 0.16 0.17
F 141003P00016500 P 10/03/14 16.5 0.42 0.45
F 141003P00017000 P 10/03/14 17.0 0.84 0.87
F 141003P00017500 P 10/03/14 17.5 1.21 1.36
F 141003P00018000 P 10/03/14 18.0 1.71 1.88
F 141003P00018500 P 10/03/14 18.5 2.21 2.36
F 141003P00019000 P 10/03/14 19.0 2.71 2.86
F 141003P00019500 P 10/03/14 19.5 3.20 3.40
F 141003P00020000 P 10/03/14 20.0 3.70 3.90
F 141003P00020500 P 10/03/14 20.5 4.20 4.40
F 141003P00021000 P 10/03/14 21.0 4.70 4.90
F 141003P00021500 P 10/03/14 21.5 5.20 5.40
F 141003P00022000 P 10/03/14 22.0 5.70 5.90
F 141003P00022500 P 10/03/14 22.5 6.20 6.40
F 141003P00023000 P 10/03/14 23.0 6.70 6.90
F 141003P00023500 P 10/03/14 23.5 7.20 7.40
F 141003P00024000 P 10/03/14 24.0 7.70 7.95
F 141003P00024500 P 10/03/14 24.5 8.20 8.45
F 141003P00025000 P 10/03/14 25.0 8.70 8.95
F 141003P00025500 P 10/03/14 25.5 9.20 9.40
F 141003P00026000 P 10/03/14 26.0 9.70 9.90
F 141010C00010000 C 10/10/14 10.0 6.10 6.35
F 141010C00010500 C 10/10/14 10.5 5.60 5.85
F 141010C00011000 C 10/10/14 11.0 5.10 5.35
F 141010C00011500 C 10/10/14 11.5 4.65 4.85
F 141010C00012000 C 10/10/14 12.0 4.15 4.35
F 141010C00012500 C 10/10/14 12.5 3.65 3.85
F 141010C00013000 C 10/10/14 13.0 3.15 3.40
F 141010C00013500 C 10/10/14 13.5 2.66 2.86
F 141010C00014000 C 10/10/14 14.0 2.16 2.36
F 141010C00014500 C 10/10/14 14.5 1.68 1.79
F 141010C00015000 C 10/10/14 15.0 1.20 1.29
F 141010C00015500 C 10/10/14 15.5 0.75 0.82
F 141010C00016000 C 10/10/14 16.0 0.37 0.39
F 141010C00016500 C 10/10/14 16.5 0.14 0.15
F 141010C00017000 C 10/10/14 17.0 0.05 0.06
F 141010C00017500 C 10/10/14 17.5 0.01 0.03
F 141010C00018000 C 10/10/14 18.0 0.00 0.01
F 141010C00018500 C 10/10/14 18.5 0.00 0.06
F 141010C00019000 C 10/10/14 19.0 0.00 0.05
F 141010C00019500 C 10/10/14 19.5 0.00 0.05
F 141010C00020000 C 10/10/14 20.0 0.00 0.05
F 141010C00020500 C 10/10/14 20.5 0.00 0.03
F 141010C00021000 C 10/10/14 21.0 0.00 0.03
F 141010C00021500 C 10/10/14 21.5 0.00 0.02
F 141010C00022000 C 10/10/14 22.0 0.00 0.02
F 141010C00022500 C 10/10/14 22.5 0.00 0.02
F 141010C00023000 C 10/10/14 23.0 0.00 0.02
F 141010C00023500 C 10/10/14 23.5 0.00 0.02
F 141010C00024000 C 10/10/14 24.0 0.00 0.02
F 141010C00024500 C 10/10/14 24.5 0.00 0.02
F 141010C00025000 C 10/10/14 25.0 0.00 0.02
F 141010C00025500 C 10/10/14 25.5 0.00 0.02
F 141010C00026000 C 10/10/14 26.0 0.00 0.02
F 141010P00010000 P 10/10/14 10.0 0.00 0.02
F 141010P00010500 P 10/10/14 10.5 0.00 0.02
F 141010P00011000 P 10/10/14 11.0 0.00 0.02
F 141010P00011500 P 10/10/14 11.5 0.00 0.02
F 141010P00012000 P 10/10/14 12.0 0.00 0.02
F 141010P00012500 P 10/10/14 12.5 0.00 0.04
F 141010P00013000 P 10/10/14 13.0 0.00 0.07
F 141010P00013500 P 10/10/14 13.5 0.00 0.07
F 141010P00014000 P 10/10/14 14.0 0.00 0.06
F 141010P00014500 P 10/10/14 14.5 0.01 0.08
F 141010P00015000 P 10/10/14 15.0 0.02 0.07
F 141010P00015500 P 10/10/14 15.5 0.08 0.10
F 141010P00016000 P 10/10/14 16.0 0.20 0.22
F 141010P00016500 P 10/10/14 16.5 0.46 0.48
F 141010P00017000 P 10/10/14 17.0 0.72 0.90
F 141010P00017500 P 10/10/14 17.5 1.18 1.37
F 141010P00018000 P 10/10/14 18.0 1.67 1.87
F 141010P00018500 P 10/10/14 18.5 2.16 2.41
F 141010P00019000 P 10/10/14 19.0 2.66 2.88
F 141010P00019500 P 10/10/14 19.5 3.15 3.40
F 141010P00020000 P 10/10/14 20.0 3.65 3.90
F 141010P00020500 P 10/10/14 20.5 4.15 4.40
F 141010P00021000 P 10/10/14 21.0 4.65 4.90
F 141010P00021500 P 10/10/14 21.5 5.20 5.40
F 141010P00022000 P 10/10/14 22.0 5.70 5.90
F 141010P00022500 P 10/10/14 22.5 6.20 6.40
F 141010P00023000 P 10/10/14 23.0 6.70 6.90
F 141010P00023500 P 10/10/14 23.5 7.20 7.40
F 141010P00024000 P 10/10/14 24.0 7.70 7.90
F 141010P00024500 P 10/10/14 24.5 8.20 8.45
F 141010P00025000 P 10/10/14 25.0 8.70 8.95
F 141010P00025500 P 10/10/14 25.5 9.20 9.40
F 141010P00026000 P 10/10/14 26.0 9.70 9.90
F 141018C00009000 C 10/18/14 9.0 7.10 7.35
F 141018C00009500 C 10/18/14 9.5 6.60 6.85
F 141018C00010000 C 10/18/14 10.0 6.10 6.35
F 141018C00010500 C 10/18/14 10.5 5.60 5.85
F 141018C00011000 C 10/18/14 11.0 5.10 5.35
F 141018C00011500 C 10/18/14 11.5 4.65 4.85
F 141018C00012000 C 10/18/14 12.0 4.15 4.35
F 141018C00012500 C 10/18/14 12.5 3.65 3.85
F 141018C00013000 C 10/18/14 13.0 3.15 3.35
F 141018C00013500 C 10/18/14 13.5 2.65 2.84
F 141018C00014000 C 10/18/14 14.0 2.16 2.27
F 141018C00014500 C 10/18/14 14.5 1.67 1.86
F 141018C00015000 C 10/18/14 15.0 1.22 1.34
F 141018C00015500 C 10/18/14 15.5 0.75 0.79
F 141018C00016000 C 10/18/14 16.0 0.40 0.42
F 141018C00016500 C 10/18/14 16.5 0.17 0.18
F 141018C00017000 C 10/18/14 17.0 0.06 0.07
F 141018C00017500 C 10/18/14 17.5 0.02 0.04
F 141018C00018000 C 10/18/14 18.0 0.02 0.03
F 141018C00018500 C 10/18/14 18.5 0.00 0.03
F 141018C00019000 C 10/18/14 19.0 0.00 0.02
F 141018C00019500 C 10/18/14 19.5 0.00 0.02
F 141018C00020000 C 10/18/14 20.0 0.00 0.02
F 141018C00020500 C 10/18/14 20.5 0.00 0.01
F 141018C00021000 C 10/18/14 21.0 0.00 0.01
F 141018C00021500 C 10/18/14 21.5 0.00 0.01
F 141018C00022000 C 10/18/14 22.0 0.00 0.01
F 141018C00022500 C 10/18/14 22.5 0.00 0.01
F 141018C00023000 C 10/18/14 23.0 0.00 0.01
F 141018C00023500 C 10/18/14 23.5 0.00 0.01
F 141018C00024000 C 10/18/14 24.0 0.00 0.01
F 141018C00024500 C 10/18/14 24.5 0.00 0.01
F 141018C00025000 C 10/18/14 25.0 0.00 0.01
F 141018C00025500 C 10/18/14 25.5 0.00 0.01
F 141018C00026000 C 10/18/14 26.0 0.00 0.01
F 141018P00009000 P 10/18/14 9.0 0.00 0.01
F 141018P00009500 P 10/18/14 9.5 0.00 0.01
F 141018P00010000 P 10/18/14 10.0 0.00 0.01
F 141018P00010500 P 10/18/14 10.5 0.00 0.01
F 141018P00011000 P 10/18/14 11.0 0.00 0.01
F 141018P00011500 P 10/18/14 11.5 0.00 0.02
F 141018P00012000 P 10/18/14 12.0 0.00 0.02
F 141018P00012500 P 10/18/14 12.5 0.00 0.02
F 141018P00013000 P 10/18/14 13.0 0.00 0.02
F 141018P00013500 P 10/18/14 13.5 0.00 0.02
F 141018P00014000 P 10/18/14 14.0 0.01 0.03
F 141018P00014500 P 10/18/14 14.5 0.02 0.04
F 141018P00015000 P 10/18/14 15.0 0.04 0.06
F 141018P00015500 P 10/18/14 15.5 0.09 0.11
F 141018P00016000 P 10/18/14 16.0 0.23 0.24
F 141018P00016500 P 10/18/14 16.5 0.49 0.50
F 141018P00017000 P 10/18/14 17.0 0.83 0.90
F 141018P00017500 P 10/18/14 17.5 1.21 1.39
F 141018P00018000 P 10/18/14 18.0 1.74 1.88
F 141018P00018500 P 10/18/14 18.5 2.18 2.38
F 141018P00019000 P 10/18/14 19.0 2.74 2.86
F 141018P00019500 P 10/18/14 19.5 3.15 3.40
F 141018P00020000 P 10/18/14 20.0 3.65 3.90
F 141018P00020500 P 10/18/14 20.5 4.20 4.40
F 141018P00021000 P 10/18/14 21.0 4.70 4.90
F 141018P00021500 P 10/18/14 21.5 5.20 5.40
F 141018P00022000 P 10/18/14 22.0 5.70 5.90
F 141018P00022500 P 10/18/14 22.5 6.20 6.40
F 141018P00023000 P 10/18/14 23.0 6.70 6.90
F 141018P00023500 P 10/18/14 23.5 7.20 7.40
F 141018P00024000 P 10/18/14 24.0 7.70 7.90
F 141018P00024500 P 10/18/14 24.5 8.20 8.40
F 141018P00025000 P 10/18/14 25.0 8.70 8.90
F 141018P00025500 P 10/18/14 25.5 9.20 9.40
F 141018P00026000 P 10/18/14 26.0 9.70 9.90
F 141024C00010000 C 10/24/14 10.0 6.10 6.35
F 141024C00010500 C 10/24/14 10.5 5.60 5.85
F 141024C00011000 C 10/24/14 11.0 5.10 5.40
F 141024C00011500 C 10/24/14 11.5 4.60 4.90
F 141024C00012000 C 10/24/14 12.0 4.10 4.40
F 141024C00012500 C 10/24/14 12.5 3.60 3.95
F 141024C00013000 C 10/24/14 13.0 3.15 3.50
F 141024C00013500 C 10/24/14 13.5 2.67 3.00
F 141024C00014000 C 10/24/14 14.0 2.17 2.53
F 141024C00014500 C 10/24/14 14.5 1.70 1.98
F 141024C00015000 C 10/24/14 15.0 1.23 1.48
F 141024C00015500 C 10/24/14 15.5 0.81 1.05
F 141024C00016000 C 10/24/14 16.0 0.48 0.54
F 141024C00016500 C 10/24/14 16.5 0.24 0.26
F 141024C00017000 C 10/24/14 17.0 0.11 0.13
F 141024C00017500 C 10/24/14 17.5 0.04 0.06
F 141024C00018000 C 10/24/14 18.0 0.02 0.05
F 141024C00018500 C 10/24/14 18.5 0.00 0.04
F 141024C00019000 C 10/24/14 19.0 0.00 0.04
F 141024C00019500 C 10/24/14 19.5 0.00 0.03
F 141024C00020000 C 10/24/14 20.0 0.00 0.06
F 141024C00020500 C 10/24/14 20.5 0.00 0.03
F 141024C00021000 C 10/24/14 21.0 0.00 0.02
F 141024C00021500 C 10/24/14 21.5 0.00 0.02
F 141024C00022000 C 10/24/14 22.0 0.00 0.02
F 141024C00022500 C 10/24/14 22.5 0.00 0.02
F 141024C00023000 C 10/24/14 23.0 0.00 0.02
F 141024C00023500 C 10/24/14 23.5 0.00 0.02
F 141024C00024000 C 10/24/14 24.0 0.00 0.02
F 141024C00024500 C 10/24/14 24.5 0.00 0.02
F 141024C00025000 C 10/24/14 25.0 0.00 0.02
F 141024C00025500 C 10/24/14 25.5 0.00 0.02
F 141024C00026000 C 10/24/14 26.0 0.00 0.02
F 141024C00026500 C 10/24/14 26.5 0.00 0.02
F 141024C00027000 C 10/24/14 27.0 0.00 0.02
F 141024C00027500 C 10/24/14 27.5 0.00 0.02
F 141024C00028000 C 10/24/14 28.0 0.00 0.02
F 141024C00028500 C 10/24/14 28.5 0.00 0.02
F 141024P00010000 P 10/24/14 10.0 0.00 0.02
F 141024P00010500 P 10/24/14 10.5 0.00 0.02
F 141024P00011000 P 10/24/14 11.0 0.00 0.02
F 141024P00011500 P 10/24/14 11.5 0.00 0.02
F 141024P00012000 P 10/24/14 12.0 0.00 0.03
F 141024P00012500 P 10/24/14 12.5 0.00 0.04
F 141024P00013000 P 10/24/14 13.0 0.00 0.06
F 141024P00013500 P 10/24/14 13.5 0.01 0.08
F 141024P00014000 P 10/24/14 14.0 0.01 0.07
F 141024P00014500 P 10/24/14 14.5 0.03 0.07
F 141024P00015000 P 10/24/14 15.0 0.06 0.13
F 141024P00015500 P 10/24/14 15.5 0.13 0.17
F 141024P00016000 P 10/24/14 16.0 0.30 0.31
F 141024P00016500 P 10/24/14 16.5 0.55 0.58
F 141024P00017000 P 10/24/14 17.0 0.90 0.97
F 141024P00017500 P 10/24/14 17.5 1.14 1.41
F 141024P00018000 P 10/24/14 18.0 1.60 1.88
F 141024P00018500 P 10/24/14 18.5 2.10 2.40
F 141024P00019000 P 10/24/14 19.0 2.60 2.89
F 141024P00019500 P 10/24/14 19.5 3.15 3.40
F 141024P00020000 P 10/24/14 20.0 3.65 3.90
F 141024P00020500 P 10/24/14 20.5 4.15 4.40
F 141024P00021000 P 10/24/14 21.0 4.65 4.90
F 141024P00021500 P 10/24/14 21.5 5.20 5.40
F 141024P00022000 P 10/24/14 22.0 5.70 5.90
F 141024P00022500 P 10/24/14 22.5 6.20 6.40
F 141024P00023000 P 10/24/14 23.0 6.70 6.90
F 141024P00023500 P 10/24/14 23.5 7.20 7.40
F 141024P00024000 P 10/24/14 24.0 7.60 8.05
F 141024P00024500 P 10/24/14 24.5 8.10 8.55
F 141024P00025000 P 10/24/14 25.0 8.60 9.05
F 141024P00025500 P 10/24/14 25.5 9.10 9.55
F 141024P00026000 P 10/24/14 26.0 9.60 10.05
F 141024P00026500 P 10/24/14 26.5 9.50 10.85
F 141024P00027000 P 10/24/14 27.0 9.90 11.75
F 141024P00027500 P 10/24/14 27.5 9.90 12.60
F 141024P00028000 P 10/24/14 28.0 10.80 12.70
F 141024P00028500 P 10/24/14 28.5 11.30 13.20
F 141031C00010000 C 10/31/14 10.0 6.10 6.40
F 141031C00011000 C 10/31/14 11.0 5.10 5.40
F 141031C00011500 C 10/31/14 11.5 4.60 4.90
F 141031C00012000 C 10/31/14 12.0 4.10 4.40
F 141031C00012500 C 10/31/14 12.5 3.60 3.95
F 141031C00013000 C 10/31/14 13.0 3.10 3.50
F 141031C00013500 C 10/31/14 13.5 2.65 3.00
F 141031C00014000 C 10/31/14 14.0 2.16 2.52
F 141031C00014500 C 10/31/14 14.5 1.69 1.98
F 141031C00015000 C 10/31/14 15.0 1.23 1.48
F 141031C00015500 C 10/31/14 15.5 0.83 1.00
F 141031C00016000 C 10/31/14 16.0 0.50 0.55
F 141031C00016500 C 10/31/14 16.5 0.27 0.31
F 141031C00017000 C 10/31/14 17.0 0.13 0.15
F 141031C00017500 C 10/31/14 17.5 0.06 0.09
F 141031C00018000 C 10/31/14 18.0 0.04 0.06
F 141031C00018500 C 10/31/14 18.5 0.01 0.09
F 141031C00019000 C 10/31/14 19.0 0.00 0.08
F 141031C00019500 C 10/31/14 19.5 0.00 0.04
F 141031C00020000 C 10/31/14 20.0 0.00 0.06
F 141031C00020500 C 10/31/14 20.5 0.00 0.04
F 141031C00021000 C 10/31/14 21.0 0.00 0.03
F 141031C00021500 C 10/31/14 21.5 0.00 0.02
F 141031C00022000 C 10/31/14 22.0 0.00 0.02
F 141031C00022500 C 10/31/14 22.5 0.00 0.02
F 141031C00023000 C 10/31/14 23.0 0.00 0.02
F 141031C00023500 C 10/31/14 23.5 0.00 0.02
F 141031C00024000 C 10/31/14 24.0 0.00 0.02
F 141031C00024500 C 10/31/14 24.5 0.00 0.02
F 141031C00025000 C 10/31/14 25.0 0.00 0.02
F 141031C00025500 C 10/31/14 25.5 0.00 0.02
F 141031C00026000 C 10/31/14 26.0 0.00 0.02
F 141031P00010000 P 10/31/14 10.0 0.00 0.02
F 141031P00011000 P 10/31/14 11.0 0.00 0.02
F 141031P00011500 P 10/31/14 11.5 0.00 0.03
F 141031P00012000 P 10/31/14 12.0 0.00 0.04
F 141031P00012500 P 10/31/14 12.5 0.00 0.09
F 141031P00013000 P 10/31/14 13.0 0.00 0.05
F 141031P00013500 P 10/31/14 13.5 0.01 0.09
F 141031P00014000 P 10/31/14 14.0 0.02 0.12
F 141031P00014500 P 10/31/14 14.5 0.04 0.11
F 141031P00015000 P 10/31/14 15.0 0.11 0.14
F 141031P00015500 P 10/31/14 15.5 0.21 0.24
F 141031P00016000 P 10/31/14 16.0 0.37 0.42
F 141031P00016500 P 10/31/14 16.5 0.59 0.70
F 141031P00017000 P 10/31/14 17.0 0.89 1.10
F 141031P00017500 P 10/31/14 17.5 1.27 1.55
F 141031P00018000 P 10/31/14 18.0 1.71 2.02
F 141031P00018500 P 10/31/14 18.5 2.18 2.51
F 141031P00019000 P 10/31/14 19.0 2.66 3.05
F 141031P00019500 P 10/31/14 19.5 3.20 3.55
F 141031P00020000 P 10/31/14 20.0 3.70 4.05
F 141031P00020500 P 10/31/14 20.5 4.20 4.55
F 141031P00021000 P 10/31/14 21.0 4.70 5.05
F 141031P00021500 P 10/31/14 21.5 5.25 5.55
F 141031P00022000 P 10/31/14 22.0 5.75 6.05
F 141031P00022500 P 10/31/14 22.5 6.20 6.55
F 141031P00023000 P 10/31/14 23.0 6.75 7.05
F 141031P00023500 P 10/31/14 23.5 7.25 7.50
F 141031P00024000 P 10/31/14 24.0 7.70 8.10
F 141031P00024500 P 10/31/14 24.5 8.20 8.60
F 141031P00025000 P 10/31/14 25.0 8.70 9.05
F 141031P00025500 P 10/31/14 25.5 9.20 9.55
F 141031P00026000 P 10/31/14 26.0 9.70 10.10
F 141122C00010000 C 11/22/14 10.0 6.15 6.35
F 141122C00011000 C 11/22/14 11.0 5.15 5.35
F 141122C00012000 C 11/22/14 12.0 4.15 4.35
F 141122C00013000 C 11/22/14 13.0 3.15 3.35
F 141122C00014000 C 11/22/14 14.0 2.19 2.36
F 141122C00015000 C 11/22/14 15.0 1.30 1.40
F 141122C00016000 C 11/22/14 16.0 0.57 0.58
F 141122C00017000 C 11/22/14 17.0 0.19 0.20
F 141122C00018000 C 11/22/14 18.0 0.06 0.07
F 141122C00019000 C 11/22/14 19.0 0.02 0.05
F 141122C00020000 C 11/22/14 20.0 0.01 0.03
F 141122C00021000 C 11/22/14 21.0 0.00 0.03
F 141122C00022000 C 11/22/14 22.0 0.00 0.02
F 141122C00023000 C 11/22/14 23.0 0.00 0.02
F 141122C00024000 C 11/22/14 24.0 0.00 0.02
F 141122C00025000 C 11/22/14 25.0 0.00 0.01
F 141122C00026000 C 11/22/14 26.0 0.00 0.01
F 141122P00010000 P 11/22/14 10.0 0.00 0.02
F 141122P00011000 P 11/22/14 11.0 0.00 0.03
F 141122P00012000 P 11/22/14 12.0 0.01 0.03
F 141122P00013000 P 11/22/14 13.0 0.02 0.05
F 141122P00014000 P 11/22/14 14.0 0.06 0.08
F 141122P00015000 P 11/22/14 15.0 0.17 0.18
F 141122P00016000 P 11/22/14 16.0 0.48 0.49
F 141122P00017000 P 11/22/14 17.0 1.10 1.13
F 141122P00018000 P 11/22/14 18.0 1.88 2.03
F 141122P00019000 P 11/22/14 19.0 2.83 3.00
F 141122P00020000 P 11/22/14 20.0 3.80 4.00
F 141122P00021000 P 11/22/14 21.0 4.80 5.00
F 141122P00022000 P 11/22/14 22.0 5.75 6.00
F 141122P00023000 P 11/22/14 23.0 6.75 7.00
F 141122P00024000 P 11/22/14 24.0 7.75 8.00
F 141122P00025000 P 11/22/14 25.0 8.75 9.00
F 141122P00026000 P 11/22/14 26.0 9.75 10.00
F 141220C00008000 C 12/20/14 8.0 8.10 8.35
F 141220C00009000 C 12/20/14 9.0 7.10 7.35
F 141220C00010000 C 12/20/14 10.0 6.15 6.35
F 141220C00011000 C 12/20/14 11.0 5.15 5.35
F 141220C00012000 C 12/20/14 12.0 4.15 4.35
F 141220C00013000 C 12/20/14 13.0 3.15 3.35
F 141220C00014000 C 12/20/14 14.0 2.21 2.36
F 141220C00015000 C 12/20/14 15.0 1.33 1.40
F 141220C00016000 C 12/20/14 16.0 0.66 0.67
F 141220C00017000 C 12/20/14 17.0 0.26 0.27
F 141220C00018000 C 12/20/14 18.0 0.10 0.11
F 141220C00019000 C 12/20/14 19.0 0.04 0.06
F 141220C00020000 C 12/20/14 20.0 0.02 0.05
F 141220C00021000 C 12/20/14 21.0 0.01 0.04
F 141220C00022000 C 12/20/14 22.0 0.01 0.03
F 141220C00023000 C 12/20/14 23.0 0.00 0.02
F 141220C00024000 C 12/20/14 24.0 0.00 0.02
F 141220P00008000 P 12/20/14 8.0 0.00 0.02
F 141220P00009000 P 12/20/14 9.0 0.00 0.02
F 141220P00010000 P 12/20/14 10.0 0.01 0.03
F 141220P00011000 P 12/20/14 11.0 0.01 0.03
F 141220P00012000 P 12/20/14 12.0 0.02 0.05
F 141220P00013000 P 12/20/14 13.0 0.05 0.07
F 141220P00014000 P 12/20/14 14.0 0.09 0.11
F 141220P00015000 P 12/20/14 15.0 0.23 0.24
F 141220P00016000 P 12/20/14 16.0 0.57 0.59
F 141220P00017000 P 12/20/14 17.0 1.18 1.20
F 141220P00018000 P 12/20/14 18.0 1.92 2.06
F 141220P00019000 P 12/20/14 19.0 2.84 3.05
F 141220P00020000 P 12/20/14 20.0 3.80 4.00
F 141220P00021000 P 12/20/14 21.0 4.80 5.00
F 141220P00022000 P 12/20/14 22.0 5.75 6.00
F 141220P00023000 P 12/20/14 23.0 6.75 7.00
F 141220P00024000 P 12/20/14 24.0 7.70 8.05
F 150117C00003000 C 01/17/15 3.0 13.10 13.85
F 150117C00004000 C 01/17/15 4.0 10.90 13.65
F 150117C00005000 C 01/17/15 5.0 11.10 11.85
F 150117C00008000 C 01/17/15 8.0 8.10 8.35
F 150117C00009000 C 01/17/15 9.0 7.10 7.35
F 150117C00010000 C 01/17/15 10.0 6.15 6.35
F 150117C00011000 C 01/17/15 11.0 5.15 5.35
F 150117C00012000 C 01/17/15 12.0 4.15 4.35
F 150117C00013000 C 01/17/15 13.0 3.15 3.40
F 150117C00014000 C 01/17/15 14.0 2.22 2.40
F 150117C00015000 C 01/17/15 15.0 1.39 1.42
F 150117C00016000 C 01/17/15 16.0 0.74 0.76
F 150117C00017000 C 01/17/15 17.0 0.34 0.35
F 150117C00018000 C 01/17/15 18.0 0.15 0.16
F 150117C00019000 C 01/17/15 19.0 0.06 0.08
F 150117C00020000 C 01/17/15 20.0 0.04 0.05
F 150117C00021000 C 01/17/15 21.0 0.02 0.05
F 150117C00022000 C 01/17/15 22.0 0.01 0.03
F 150117C00023000 C 01/17/15 23.0 0.01 0.03
F 150117C00024000 C 01/17/15 24.0 0.00 0.03
F 150117C00025000 C 01/17/15 25.0 0.01 0.02
F 150117C00026000 C 01/17/15 26.0 0.00 0.02
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 0.02
F 150117C00030000 C 01/17/15 30.0 0.00 0.02
F 150117P00003000 P 01/17/15 3.0 0.00 0.01
F 150117P00004000 P 01/17/15 4.0 0.00 0.02
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 0.03
F 150117P00010000 P 01/17/15 10.0 0.01 0.05
F 150117P00011000 P 01/17/15 11.0 0.02 0.04
F 150117P00012000 P 01/17/15 12.0 0.04 0.06
F 150117P00013000 P 01/17/15 13.0 0.07 0.08
F 150117P00014000 P 01/17/15 14.0 0.13 0.15
F 150117P00015000 P 01/17/15 15.0 0.31 0.32
F 150117P00016000 P 01/17/15 16.0 0.66 0.68
F 150117P00017000 P 01/17/15 17.0 1.26 1.28
F 150117P00018000 P 01/17/15 18.0 1.96 2.10
F 150117P00019000 P 01/17/15 19.0 2.85 3.05
F 150117P00020000 P 01/17/15 20.0 3.85 4.00
F 150117P00021000 P 01/17/15 21.0 4.75 5.00
F 150117P00022000 P 01/17/15 22.0 5.75 6.00
F 150117P00023000 P 01/17/15 23.0 6.75 7.00
F 150117P00024000 P 01/17/15 24.0 7.70 8.00
F 150117P00025000 P 01/17/15 25.0 8.70 9.00
F 150117P00026000 P 01/17/15 26.0 9.75 10.05
F 150117P00027000 P 01/17/15 27.0 10.25 11.40
F 150117P00028000 P 01/17/15 28.0 11.75 12.00
F 150117P00029000 P 01/17/15 29.0 12.75 13.00
F 150117P00030000 P 01/17/15 30.0 13.75 14.00
F 150320C00008000 C 03/20/15 8.0 8.10 8.35
F 150320C00010000 C 03/20/15 10.0 6.10 6.35
F 150320C00011000 C 03/20/15 11.0 5.15 5.40
F 150320C00012000 C 03/20/15 12.0 4.15 4.40
F 150320C00013000 C 03/20/15 13.0 3.20 3.45
F 150320C00014000 C 03/20/15 14.0 2.30 2.49
F 150320C00015000 C 03/20/15 15.0 1.51 1.54
F 150320C00016000 C 03/20/15 16.0 0.90 0.93
F 150320C00017000 C 03/20/15 17.0 0.50 0.51
F 150320C00018000 C 03/20/15 18.0 0.26 0.27
F 150320C00019000 C 03/20/15 19.0 0.13 0.15
F 150320C00020000 C 03/20/15 20.0 0.07 0.09
F 150320C00021000 C 03/20/15 21.0 0.04 0.06
F 150320C00022000 C 03/20/15 22.0 0.03 0.05
F 150320C00023000 C 03/20/15 23.0 0.02 0.04
F 150320C00024000 C 03/20/15 24.0 0.01 0.04
F 150320C00025000 C 03/20/15 25.0 0.01 0.03
F 150320P00008000 P 03/20/15 8.0 0.00 0.03
F 150320P00010000 P 03/20/15 10.0 0.02 0.05
F 150320P00011000 P 03/20/15 11.0 0.04 0.07
F 150320P00012000 P 03/20/15 12.0 0.07 0.09
F 150320P00013000 P 03/20/15 13.0 0.13 0.15
F 150320P00014000 P 03/20/15 14.0 0.26 0.28
F 150320P00015000 P 03/20/15 15.0 0.50 0.52
F 150320P00016000 P 03/20/15 16.0 0.91 0.93
F 150320P00017000 P 03/20/15 17.0 1.50 1.53
F 150320P00018000 P 03/20/15 18.0 2.26 2.30
F 150320P00019000 P 03/20/15 19.0 2.97 3.20
F 150320P00020000 P 03/20/15 20.0 3.85 4.15
F 150320P00021000 P 03/20/15 21.0 4.85 5.15
F 150320P00022000 P 03/20/15 22.0 5.80 6.15
F 150320P00023000 P 03/20/15 23.0 6.80 7.10
F 150320P00024000 P 03/20/15 24.0 7.70 8.15
F 150320P00025000 P 03/20/15 25.0 8.70 9.25
F 150619C00010000 C 06/19/15 10.0 6.10 6.35
F 150619C00011000 C 06/19/15 11.0 5.15 5.40
F 150619C00012000 C 06/19/15 12.0 4.15 4.45
F 150619C00013000 C 06/19/15 13.0 3.20 3.60
F 150619C00014000 C 06/19/15 14.0 2.37 2.68
F 150619C00015000 C 06/19/15 15.0 1.67 1.72
F 150619C00016000 C 06/19/15 16.0 1.10 1.15
F 150619C00017000 C 06/19/15 17.0 0.69 0.73
F 150619C00018000 C 06/19/15 18.0 0.42 0.44
F 150619C00019000 C 06/19/15 19.0 0.25 0.27
F 150619C00020000 C 06/19/15 20.0 0.15 0.17
F 150619C00021000 C 06/19/15 21.0 0.10 0.12
F 150619C00022000 C 06/19/15 22.0 0.06 0.08
F 150619C00025000 C 06/19/15 25.0 0.02 0.05
F 150619P00010000 P 06/19/15 10.0 0.05 0.07
F 150619P00011000 P 06/19/15 11.0 0.08 0.10
F 150619P00012000 P 06/19/15 12.0 0.14 0.16
F 150619P00013000 P 06/19/15 13.0 0.25 0.26
F 150619P00014000 P 06/19/15 14.0 0.44 0.47
F 150619P00015000 P 06/19/15 15.0 0.74 0.77
F 150619P00016000 P 06/19/15 16.0 1.19 1.22
F 150619P00017000 P 06/19/15 17.0 1.78 1.82
F 150619P00018000 P 06/19/15 18.0 2.51 2.56
F 150619P00019000 P 06/19/15 19.0 3.10 3.45
F 150619P00020000 P 06/19/15 20.0 3.90 4.60
F 150619P00021000 P 06/19/15 21.0 4.80 5.50
F 150619P00022000 P 06/19/15 22.0 5.80 6.50
F 150619P00025000 P 06/19/15 25.0 8.75 9.40
F 160115C00004000 C 01/15/16 4.0 12.05 12.45
F 160115C00005000 C 01/15/16 5.0 11.05 11.45
F 160115C00008000 C 01/15/16 8.0 7.95 8.40
F 160115C00010000 C 01/15/16 10.0 6.15 6.30
F 160115C00013000 C 01/15/16 13.0 3.35 3.50
F 160115C00015000 C 01/15/16 15.0 2.05 2.09
F 160115C00017000 C 01/15/16 17.0 1.16 1.17
F 160115C00020000 C 01/15/16 20.0 0.47 0.50
F 160115C00022000 C 01/15/16 22.0 0.25 0.29
F 160115C00025000 C 01/15/16 25.0 0.15 0.22
F 160115C00027000 C 01/15/16 27.0 0.09 0.10
F 160115C00030000 C 01/15/16 30.0 0.04 0.06
F 160115P00004000 P 01/15/16 4.0 0.00 0.03
F 160115P00005000 P 01/15/16 5.0 0.00 0.03
F 160115P00008000 P 01/15/16 8.0 0.06 0.09
F 160115P00010000 P 01/15/16 10.0 0.16 0.18
F 160115P00013000 P 01/15/16 13.0 0.61 0.62
F 160115P00015000 P 01/15/16 15.0 1.29 1.32
F 160115P00017000 P 01/15/16 17.0 2.36 2.44
F 160115P00020000 P 01/15/16 20.0 4.65 4.75
F 160115P00022000 P 01/15/16 22.0 6.10 6.65
F 160115P00025000 P 01/15/16 25.0 8.90 9.45
F 160115P00027000 P 01/15/16 27.0 10.75 11.70
F 160115P00030000 P 01/15/16 30.0 13.80 14.35

OPRA data is delayed 15 minutes.