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 (2015-05-22)Premium Content

Ford Motor Company (F)
As of Jul 6 2015 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 150710C00007000 C 07/10/15 7.0 7.60 8.05
F 150710C00007500 C 07/10/15 7.5 7.15 7.45
F 150710C00008000 C 07/10/15 8.0 6.65 6.95
F 150710C00008500 C 07/10/15 8.5 6.15 6.45
F 150710C00009000 C 07/10/15 9.0 5.65 5.95
F 150710C00009500 C 07/10/15 9.5 5.15 5.45
F 150710C00010000 C 07/10/15 10.0 4.65 4.95
F 150710C00010500 C 07/10/15 10.5 4.15 4.45
F 150710C00011000 C 07/10/15 11.0 3.65 3.95
F 150710C00011500 C 07/10/15 11.5 3.15 3.45
F 150710C00012000 C 07/10/15 12.0 2.68 2.80
F 150710C00012500 C 07/10/15 12.5 2.19 2.32
F 150710C00013000 C 07/10/15 13.0 1.70 1.84
F 150710C00013500 C 07/10/15 13.5 1.21 1.31
F 150710C00014000 C 07/10/15 14.0 0.72 0.92
F 150710C00014500 C 07/10/15 14.5 0.30 0.32
F 150710C00015000 C 07/10/15 15.0 0.04 0.05
F 150710C00015500 C 07/10/15 15.5 0.00 0.01
F 150710C00016000 C 07/10/15 16.0 0.00 0.01
F 150710C00016500 C 07/10/15 16.5 0.00 0.03
F 150710C00017000 C 07/10/15 17.0 0.00 0.02
F 150710C00017500 C 07/10/15 17.5 0.00 0.02
F 150710C00018000 C 07/10/15 18.0 0.00 0.02
F 150710C00018500 C 07/10/15 18.5 0.00 0.02
F 150710C00019000 C 07/10/15 19.0 0.00 0.02
F 150710C00019500 C 07/10/15 19.5 0.00 0.02
F 150710C00020000 C 07/10/15 20.0 0.00 0.02
F 150710C00020500 C 07/10/15 20.5 0.00 0.02
F 150710C00021000 C 07/10/15 21.0 0.00 0.02
F 150710C00021500 C 07/10/15 21.5 0.00 0.02
F 150710C00022000 C 07/10/15 22.0 0.00 0.02
F 150710C00022500 C 07/10/15 22.5 0.00 0.02
F 150710C00023000 C 07/10/15 23.0 0.00 0.02
F 150710C00023500 C 07/10/15 23.5 0.00 0.02
F 150710C00024000 C 07/10/15 24.0 0.00 0.02
F 150710C00024500 C 07/10/15 24.5 0.00 0.02
F 150710C00025000 C 07/10/15 25.0 0.00 0.02
F 150710P00007000 P 07/10/15 7.0 0.00 0.02
F 150710P00007500 P 07/10/15 7.5 0.00 0.02
F 150710P00008000 P 07/10/15 8.0 0.00 0.02
F 150710P00008500 P 07/10/15 8.5 0.00 0.02
F 150710P00009000 P 07/10/15 9.0 0.00 0.02
F 150710P00009500 P 07/10/15 9.5 0.00 0.02
F 150710P00010000 P 07/10/15 10.0 0.00 0.02
F 150710P00010500 P 07/10/15 10.5 0.00 0.02
F 150710P00011000 P 07/10/15 11.0 0.00 0.02
F 150710P00011500 P 07/10/15 11.5 0.00 0.02
F 150710P00012000 P 07/10/15 12.0 0.00 0.02
F 150710P00012500 P 07/10/15 12.5 0.00 0.01
F 150710P00013000 P 07/10/15 13.0 0.00 0.01
F 150710P00013500 P 07/10/15 13.5 0.00 0.02
F 150710P00014000 P 07/10/15 14.0 0.00 0.03
F 150710P00014500 P 07/10/15 14.5 0.06 0.07
F 150710P00015000 P 07/10/15 15.0 0.29 0.31
F 150710P00015500 P 07/10/15 15.5 0.60 0.80
F 150710P00016000 P 07/10/15 16.0 1.18 1.30
F 150710P00016500 P 07/10/15 16.5 1.68 1.80
F 150710P00017000 P 07/10/15 17.0 2.18 2.30
F 150710P00017500 P 07/10/15 17.5 2.68 2.80
F 150710P00018000 P 07/10/15 18.0 3.05 3.35
F 150710P00018500 P 07/10/15 18.5 3.55 3.85
F 150710P00019000 P 07/10/15 19.0 4.05 4.35
F 150710P00019500 P 07/10/15 19.5 4.55 4.85
F 150710P00020000 P 07/10/15 20.0 5.05 5.35
F 150710P00020500 P 07/10/15 20.5 5.55 5.85
F 150710P00021000 P 07/10/15 21.0 6.05 6.35
F 150710P00021500 P 07/10/15 21.5 6.55 6.85
F 150710P00022000 P 07/10/15 22.0 7.05 7.35
F 150710P00022500 P 07/10/15 22.5 7.50 7.85
F 150710P00023000 P 07/10/15 23.0 8.00 8.35
F 150710P00023500 P 07/10/15 23.5 8.50 8.85
F 150710P00024000 P 07/10/15 24.0 9.00 9.35
F 150710P00024500 P 07/10/15 24.5 9.50 9.85
F 150710P00025000 P 07/10/15 25.0 10.00 10.40
F 150717C00006000 C 07/17/15 6.0 8.65 8.95
F 150717C00007000 C 07/17/15 7.0 7.60 7.95
F 150717C00008000 C 07/17/15 8.0 6.70 6.95
F 150717C00008500 C 07/17/15 8.5 6.20 6.45
F 150717C00009000 C 07/17/15 9.0 5.20 6.40
F 150717C00009500 C 07/17/15 9.5 5.20 5.45
F 150717C00010000 C 07/17/15 10.0 4.70 4.95
F 150717C00010500 C 07/17/15 10.5 4.20 4.45
F 150717C00011000 C 07/17/15 11.0 3.70 3.95
F 150717C00011500 C 07/17/15 11.5 3.20 3.45
F 150717C00012000 C 07/17/15 12.0 2.71 2.84
F 150717C00012500 C 07/17/15 12.5 2.22 2.32
F 150717C00013000 C 07/17/15 13.0 1.73 1.87
F 150717C00013500 C 07/17/15 13.5 1.24 1.44
F 150717C00014000 C 07/17/15 14.0 0.77 0.88
F 150717C00014500 C 07/17/15 14.5 0.37 0.38
F 150717C00015000 C 07/17/15 15.0 0.10 0.12
F 150717C00015500 C 07/17/15 15.5 0.02 0.03
F 150717C00016000 C 07/17/15 16.0 0.00 0.01
F 150717C00016500 C 07/17/15 16.5 0.00 0.02
F 150717C00017000 C 07/17/15 17.0 0.00 0.01
F 150717C00017500 C 07/17/15 17.5 0.00 0.01
F 150717C00018000 C 07/17/15 18.0 0.00 0.01
F 150717C00018500 C 07/17/15 18.5 0.00 0.01
F 150717C00019000 C 07/17/15 19.0 0.00 0.01
F 150717C00019500 C 07/17/15 19.5 0.00 0.01
F 150717C00020000 C 07/17/15 20.0 0.00 0.01
F 150717C00020500 C 07/17/15 20.5 0.00 0.01
F 150717C00021000 C 07/17/15 21.0 0.00 0.01
F 150717C00021500 C 07/17/15 21.5 0.00 0.01
F 150717C00022000 C 07/17/15 22.0 0.00 0.01
F 150717C00022500 C 07/17/15 22.5 0.00 0.01
F 150717C00023000 C 07/17/15 23.0 0.00 0.01
F 150717C00023500 C 07/17/15 23.5 0.00 0.01
F 150717C00024000 C 07/17/15 24.0 0.00 0.01
F 150717C00024500 C 07/17/15 24.5 0.00 0.01
F 150717C00025000 C 07/17/15 25.0 0.00 0.01
F 150717P00006000 P 07/17/15 6.0 0.00 0.01
F 150717P00007000 P 07/17/15 7.0 0.00 0.01
F 150717P00008000 P 07/17/15 8.0 0.00 0.01
F 150717P00008500 P 07/17/15 8.5 0.00 0.01
F 150717P00009000 P 07/17/15 9.0 0.00 0.01
F 150717P00009500 P 07/17/15 9.5 0.00 0.01
F 150717P00010000 P 07/17/15 10.0 0.00 0.01
F 150717P00010500 P 07/17/15 10.5 0.00 0.01
F 150717P00011000 P 07/17/15 11.0 0.00 0.01
F 150717P00011500 P 07/17/15 11.5 0.00 0.02
F 150717P00012000 P 07/17/15 12.0 0.01 0.02
F 150717P00012500 P 07/17/15 12.5 0.02 0.03
F 150717P00013000 P 07/17/15 13.0 0.02 0.03
F 150717P00013500 P 07/17/15 13.5 0.03 0.04
F 150717P00014000 P 07/17/15 14.0 0.05 0.07
F 150717P00014500 P 07/17/15 14.5 0.13 0.15
F 150717P00015000 P 07/17/15 15.0 0.35 0.38
F 150717P00015500 P 07/17/15 15.5 0.65 0.80
F 150717P00016000 P 07/17/15 16.0 1.24 1.27
F 150717P00016500 P 07/17/15 16.5 1.60 1.80
F 150717P00017000 P 07/17/15 17.0 2.16 2.30
F 150717P00017500 P 07/17/15 17.5 2.59 2.83
F 150717P00018000 P 07/17/15 18.0 3.05 3.30
F 150717P00018500 P 07/17/15 18.5 3.55 3.80
F 150717P00019000 P 07/17/15 19.0 3.85 4.30
F 150717P00019500 P 07/17/15 19.5 4.55 4.85
F 150717P00020000 P 07/17/15 20.0 5.05 5.35
F 150717P00020500 P 07/17/15 20.5 5.55 5.85
F 150717P00021000 P 07/17/15 21.0 5.75 6.30
F 150717P00021500 P 07/17/15 21.5 6.55 6.85
F 150717P00022000 P 07/17/15 22.0 6.75 7.30
F 150717P00022500 P 07/17/15 22.5 7.50 7.85
F 150717P00023000 P 07/17/15 23.0 7.90 8.35
F 150717P00023500 P 07/17/15 23.5 8.50 8.85
F 150717P00024000 P 07/17/15 24.0 8.95 9.40
F 150717P00024500 P 07/17/15 24.5 9.50 9.85
F 150717P00025000 P 07/17/15 25.0 10.00 10.40
F 150724C00007000 C 07/24/15 7.0 7.45 7.85
F 150724C00008000 C 07/24/15 8.0 6.55 6.85
F 150724C00008500 C 07/24/15 8.5 5.80 6.75
F 150724C00009000 C 07/24/15 9.0 5.30 6.25
F 150724C00009500 C 07/24/15 9.5 4.90 5.65
F 150724C00010000 C 07/24/15 10.0 4.40 5.15
F 150724C00010500 C 07/24/15 10.5 3.90 4.65
F 150724C00011000 C 07/24/15 11.0 3.40 4.15
F 150724C00011500 C 07/24/15 11.5 2.90 3.65
F 150724C00012000 C 07/24/15 12.0 2.40 3.15
F 150724C00012500 C 07/24/15 12.5 2.18 2.55
F 150724C00013000 C 07/24/15 13.0 1.57 2.05
F 150724C00013500 C 07/24/15 13.5 1.24 1.56
F 150724C00014000 C 07/24/15 14.0 0.76 0.95
F 150724C00014500 C 07/24/15 14.5 0.40 0.45
F 150724C00015000 C 07/24/15 15.0 0.15 0.17
F 150724C00015500 C 07/24/15 15.5 0.04 0.07
F 150724C00016000 C 07/24/15 16.0 0.01 0.03
F 150724C00016500 C 07/24/15 16.5 0.00 0.02
F 150724C00017000 C 07/24/15 17.0 0.00 0.03
F 150724C00017500 C 07/24/15 17.5 0.00 0.03
F 150724C00018000 C 07/24/15 18.0 0.00 0.02
F 150724C00018500 C 07/24/15 18.5 0.00 0.02
F 150724C00019000 C 07/24/15 19.0 0.00 0.02
F 150724C00019500 C 07/24/15 19.5 0.00 0.02
F 150724C00020000 C 07/24/15 20.0 0.00 0.02
F 150724C00020500 C 07/24/15 20.5 0.00 0.02
F 150724C00021000 C 07/24/15 21.0 0.00 0.02
F 150724C00021500 C 07/24/15 21.5 0.00 0.02
F 150724C00022000 C 07/24/15 22.0 0.00 0.02
F 150724C00022500 C 07/24/15 22.5 0.00 0.02
F 150724C00023000 C 07/24/15 23.0 0.00 0.02
F 150724C00023500 C 07/24/15 23.5 0.00 0.02
F 150724C00024000 C 07/24/15 24.0 0.00 0.02
F 150724C00024500 C 07/24/15 24.5 0.00 0.02
F 150724C00025000 C 07/24/15 25.0 0.00 0.02
F 150724P00007000 P 07/24/15 7.0 0.00 0.02
F 150724P00008000 P 07/24/15 8.0 0.00 0.02
F 150724P00008500 P 07/24/15 8.5 0.00 0.02
F 150724P00009000 P 07/24/15 9.0 0.00 0.02
F 150724P00009500 P 07/24/15 9.5 0.00 0.02
F 150724P00010000 P 07/24/15 10.0 0.00 0.02
F 150724P00010500 P 07/24/15 10.5 0.00 0.02
F 150724P00011000 P 07/24/15 11.0 0.00 0.02
F 150724P00011500 P 07/24/15 11.5 0.00 0.03
F 150724P00012000 P 07/24/15 12.0 0.00 0.06
F 150724P00012500 P 07/24/15 12.5 0.00 0.06
F 150724P00013000 P 07/24/15 13.0 0.00 0.07
F 150724P00013500 P 07/24/15 13.5 0.02 0.08
F 150724P00014000 P 07/24/15 14.0 0.08 0.10
F 150724P00014500 P 07/24/15 14.5 0.18 0.19
F 150724P00015000 P 07/24/15 15.0 0.38 0.44
F 150724P00015500 P 07/24/15 15.5 0.57 0.85
F 150724P00016000 P 07/24/15 16.0 1.01 1.33
F 150724P00016500 P 07/24/15 16.5 1.52 1.96
F 150724P00017000 P 07/24/15 17.0 2.00 2.47
F 150724P00017500 P 07/24/15 17.5 2.35 3.10
F 150724P00018000 P 07/24/15 18.0 2.85 3.60
F 150724P00018500 P 07/24/15 18.5 3.35 4.10
F 150724P00019000 P 07/24/15 19.0 3.85 4.60
F 150724P00019500 P 07/24/15 19.5 4.35 5.10
F 150724P00020000 P 07/24/15 20.0 4.85 5.60
F 150724P00020500 P 07/24/15 20.5 5.25 6.20
F 150724P00021000 P 07/24/15 21.0 5.75 6.70
F 150724P00021500 P 07/24/15 21.5 6.25 7.20
F 150724P00022000 P 07/24/15 22.0 6.70 7.70
F 150724P00022500 P 07/24/15 22.5 6.10 9.35
F 150724P00023000 P 07/24/15 23.0 6.60 9.85
F 150724P00023500 P 07/24/15 23.5 7.10 10.35
F 150724P00024000 P 07/24/15 24.0 7.60 10.85
F 150724P00024500 P 07/24/15 24.5 8.10 11.35
F 150724P00025000 P 07/24/15 25.0 8.75 11.85
F 150731C00007000 C 07/31/15 7.0 7.60 7.85
F 150731C00008000 C 07/31/15 8.0 6.25 7.25
F 150731C00008500 C 07/31/15 8.5 5.80 6.75
F 150731C00009000 C 07/31/15 9.0 5.30 6.25
F 150731C00009500 C 07/31/15 9.5 4.90 5.70
F 150731C00010000 C 07/31/15 10.0 4.40 5.15
F 150731C00010500 C 07/31/15 10.5 3.90 4.65
F 150731C00011000 C 07/31/15 11.0 3.40 4.15
F 150731C00011500 C 07/31/15 11.5 2.90 3.65
F 150731C00012000 C 07/31/15 12.0 2.40 3.15
F 150731C00012500 C 07/31/15 12.5 2.15 2.45
F 150731C00013000 C 07/31/15 13.0 1.57 1.97
F 150731C00013500 C 07/31/15 13.5 1.11 1.48
F 150731C00014000 C 07/31/15 14.0 0.76 0.96
F 150731C00014500 C 07/31/15 14.5 0.46 0.50
F 150731C00015000 C 07/31/15 15.0 0.20 0.23
F 150731C00015500 C 07/31/15 15.5 0.07 0.10
F 150731C00016000 C 07/31/15 16.0 0.03 0.05
F 150731C00016500 C 07/31/15 16.5 0.00 0.05
F 150731C00017000 C 07/31/15 17.0 0.00 0.04
F 150731C00017500 C 07/31/15 17.5 0.00 0.06
F 150731C00018000 C 07/31/15 18.0 0.00 0.05
F 150731C00018500 C 07/31/15 18.5 0.00 0.03
F 150731C00019000 C 07/31/15 19.0 0.00 0.02
F 150731C00019500 C 07/31/15 19.5 0.00 0.02
F 150731C00020000 C 07/31/15 20.0 0.00 0.02
F 150731C00020500 C 07/31/15 20.5 0.00 0.02
F 150731C00021000 C 07/31/15 21.0 0.00 0.02
F 150731C00021500 C 07/31/15 21.5 0.00 0.02
F 150731C00022000 C 07/31/15 22.0 0.00 0.02
F 150731C00022500 C 07/31/15 22.5 0.00 0.02
F 150731C00023000 C 07/31/15 23.0 0.00 0.02
F 150731C00023500 C 07/31/15 23.5 0.00 0.02
F 150731C00024000 C 07/31/15 24.0 0.00 0.02
F 150731C00024500 C 07/31/15 24.5 0.00 0.02
F 150731C00025000 C 07/31/15 25.0 0.00 0.02
F 150731P00007000 P 07/31/15 7.0 0.00 0.02
F 150731P00008000 P 07/31/15 8.0 0.00 0.02
F 150731P00008500 P 07/31/15 8.5 0.00 0.02
F 150731P00009000 P 07/31/15 9.0 0.00 0.02
F 150731P00009500 P 07/31/15 9.5 0.00 0.02
F 150731P00010000 P 07/31/15 10.0 0.00 0.02
F 150731P00010500 P 07/31/15 10.5 0.00 0.02
F 150731P00011000 P 07/31/15 11.0 0.00 0.05
F 150731P00011500 P 07/31/15 11.5 0.00 0.06
F 150731P00012000 P 07/31/15 12.0 0.00 0.06
F 150731P00012500 P 07/31/15 12.5 0.01 0.05
F 150731P00013000 P 07/31/15 13.0 0.06 0.07
F 150731P00013500 P 07/31/15 13.5 0.05 0.13
F 150731P00014000 P 07/31/15 14.0 0.15 0.17
F 150731P00014500 P 07/31/15 14.5 0.30 0.32
F 150731P00015000 P 07/31/15 15.0 0.56 0.62
F 150731P00015500 P 07/31/15 15.5 0.81 1.02
F 150731P00016000 P 07/31/15 16.0 1.17 1.48
F 150731P00016500 P 07/31/15 16.5 1.65 1.98
F 150731P00017000 P 07/31/15 17.0 2.00 2.48
F 150731P00017500 P 07/31/15 17.5 2.50 2.98
F 150731P00018000 P 07/31/15 18.0 3.00 3.75
F 150731P00018500 P 07/31/15 18.5 3.50 4.25
F 150731P00019000 P 07/31/15 19.0 4.00 4.75
F 150731P00019500 P 07/31/15 19.5 4.50 5.25
F 150731P00020000 P 07/31/15 20.0 5.00 5.75
F 150731P00020500 P 07/31/15 20.5 5.40 6.35
F 150731P00021000 P 07/31/15 21.0 5.90 6.85
F 150731P00021500 P 07/31/15 21.5 6.40 7.35
F 150731P00022000 P 07/31/15 22.0 6.90 7.85
F 150731P00022500 P 07/31/15 22.5 6.25 8.05
F 150731P00023000 P 07/31/15 23.0 6.75 8.55
F 150731P00023500 P 07/31/15 23.5 7.25 9.05
F 150731P00024000 P 07/31/15 24.0 7.75 9.55
F 150731P00024500 P 07/31/15 24.5 8.25 10.05
F 150731P00025000 P 07/31/15 25.0 9.95 10.55
F 150807C00007000 C 08/07/15 7.0 6.25 9.30
F 150807C00008000 C 08/07/15 8.0 6.30 7.25
F 150807C00008500 C 08/07/15 8.5 5.80 6.75
F 150807C00009000 C 08/07/15 9.0 5.30 6.25
F 150807C00009500 C 08/07/15 9.5 4.90 5.65
F 150807C00010000 C 08/07/15 10.0 4.40 5.15
F 150807C00010500 C 08/07/15 10.5 3.90 4.65
F 150807C00011000 C 08/07/15 11.0 3.40 4.15
F 150807C00011500 C 08/07/15 11.5 2.90 3.65
F 150807C00012000 C 08/07/15 12.0 2.40 3.15
F 150807C00012500 C 08/07/15 12.5 2.07 2.47
F 150807C00013000 C 08/07/15 13.0 1.58 1.97
F 150807C00013500 C 08/07/15 13.5 1.12 1.48
F 150807C00014000 C 08/07/15 14.0 0.83 1.03
F 150807C00014500 C 08/07/15 14.5 0.47 0.55
F 150807C00015000 C 08/07/15 15.0 0.23 0.25
F 150807C00015500 C 08/07/15 15.5 0.09 0.13
F 150807C00016000 C 08/07/15 16.0 0.03 0.07
F 150807C00016500 C 08/07/15 16.5 0.01 0.05
F 150807C00017000 C 08/07/15 17.0 0.00 0.06
F 150807C00017500 C 08/07/15 17.5 0.00 0.04
F 150807C00018000 C 08/07/15 18.0 0.00 0.04
F 150807C00018500 C 08/07/15 18.5 0.00 0.04
F 150807C00019000 C 08/07/15 19.0 0.00 0.02
F 150807C00019500 C 08/07/15 19.5 0.00 0.02
F 150807C00020000 C 08/07/15 20.0 0.00 0.02
F 150807C00020500 C 08/07/15 20.5 0.00 0.02
F 150807C00021000 C 08/07/15 21.0 0.00 0.02
F 150807C00021500 C 08/07/15 21.5 0.00 0.02
F 150807C00022000 C 08/07/15 22.0 0.00 0.02
F 150807C00022500 C 08/07/15 22.5 0.00 0.02
F 150807C00023000 C 08/07/15 23.0 0.00 0.02
F 150807C00023500 C 08/07/15 23.5 0.00 0.02
F 150807C00024000 C 08/07/15 24.0 0.00 0.02
F 150807C00024500 C 08/07/15 24.5 0.00 0.02
F 150807C00025000 C 08/07/15 25.0 0.00 0.02
F 150807P00007000 P 08/07/15 7.0 0.00 0.02
F 150807P00008000 P 08/07/15 8.0 0.00 0.02
F 150807P00008500 P 08/07/15 8.5 0.00 0.02
F 150807P00009000 P 08/07/15 9.0 0.00 0.02
F 150807P00009500 P 08/07/15 9.5 0.00 0.02
F 150807P00010000 P 08/07/15 10.0 0.00 0.02
F 150807P00010500 P 08/07/15 10.5 0.00 0.04
F 150807P00011000 P 08/07/15 11.0 0.00 0.06
F 150807P00011500 P 08/07/15 11.5 0.00 0.06
F 150807P00012000 P 08/07/15 12.0 0.01 0.06
F 150807P00012500 P 08/07/15 12.5 0.01 0.07
F 150807P00013000 P 08/07/15 13.0 0.06 0.10
F 150807P00013500 P 08/07/15 13.5 0.06 0.13
F 150807P00014000 P 08/07/15 14.0 0.18 0.20
F 150807P00014500 P 08/07/15 14.5 0.34 0.36
F 150807P00015000 P 08/07/15 15.0 0.49 0.65
F 150807P00015500 P 08/07/15 15.5 0.74 1.21
F 150807P00016000 P 08/07/15 16.0 1.18 1.64
F 150807P00016500 P 08/07/15 16.5 1.66 1.98
F 150807P00017000 P 08/07/15 17.0 2.00 2.80
F 150807P00017500 P 08/07/15 17.5 2.50 3.25
F 150807P00018000 P 08/07/15 18.0 3.00 3.75
F 150807P00018500 P 08/07/15 18.5 3.50 4.30
F 150807P00019000 P 08/07/15 19.0 4.00 4.75
F 150807P00019500 P 08/07/15 19.5 4.50 5.25
F 150807P00020000 P 08/07/15 20.0 5.00 5.75
F 150807P00020500 P 08/07/15 20.5 5.40 6.35
F 150807P00021000 P 08/07/15 21.0 5.90 6.85
F 150807P00021500 P 08/07/15 21.5 6.40 7.35
F 150807P00022000 P 08/07/15 22.0 6.90 7.85
F 150807P00022500 P 08/07/15 22.5 6.25 9.55
F 150807P00023000 P 08/07/15 23.0 7.90 8.55
F 150807P00023500 P 08/07/15 23.5 8.40 9.05
F 150807P00024000 P 08/07/15 24.0 8.90 9.55
F 150807P00024500 P 08/07/15 24.5 8.25 11.55
F 150807P00025000 P 08/07/15 25.0 8.85 11.95
F 150814C00007000 C 08/14/15 7.0 7.30 7.85
F 150814C00007500 C 08/14/15 7.5 6.80 7.75
F 150814C00008000 C 08/14/15 8.0 6.30 7.25
F 150814C00008500 C 08/14/15 8.5 5.80 6.75
F 150814C00009000 C 08/14/15 9.0 5.30 6.25
F 150814C00009500 C 08/14/15 9.5 4.90 5.65
F 150814C00010000 C 08/14/15 10.0 4.40 5.15
F 150814C00010500 C 08/14/15 10.5 3.90 4.65
F 150814C00011000 C 08/14/15 11.0 3.40 4.15
F 150814C00011500 C 08/14/15 11.5 2.90 3.65
F 150814C00012000 C 08/14/15 12.0 2.40 3.15
F 150814C00012500 C 08/14/15 12.5 2.07 2.33
F 150814C00013000 C 08/14/15 13.0 1.58 2.04
F 150814C00013500 C 08/14/15 13.5 1.24 1.58
F 150814C00014000 C 08/14/15 14.0 0.84 1.04
F 150814C00014500 C 08/14/15 14.5 0.49 0.57
F 150814C00015000 C 08/14/15 15.0 0.24 0.28
F 150814C00015500 C 08/14/15 15.5 0.11 0.12
F 150814C00016000 C 08/14/15 16.0 0.04 0.06
F 150814C00016500 C 08/14/15 16.5 0.01 0.06
F 150814C00017000 C 08/14/15 17.0 0.00 0.05
F 150814C00017500 C 08/14/15 17.5 0.00 0.04
F 150814C00018000 C 08/14/15 18.0 0.00 0.06
F 150814C00018500 C 08/14/15 18.5 0.00 0.04
F 150814C00019000 C 08/14/15 19.0 0.00 0.03
F 150814C00019500 C 08/14/15 19.5 0.00 0.02
F 150814C00020000 C 08/14/15 20.0 0.00 0.02
F 150814C00020500 C 08/14/15 20.5 0.00 0.02
F 150814C00021000 C 08/14/15 21.0 0.00 0.02
F 150814C00021500 C 08/14/15 21.5 0.00 0.02
F 150814C00022000 C 08/14/15 22.0 0.00 0.02
F 150814C00022500 C 08/14/15 22.5 0.00 0.02
F 150814C00023000 C 08/14/15 23.0 0.00 0.02
F 150814C00023500 C 08/14/15 23.5 0.00 0.02
F 150814C00024000 C 08/14/15 24.0 0.00 0.02
F 150814C00024500 C 08/14/15 24.5 0.00 0.02
F 150814P00007000 P 08/14/15 7.0 0.00 0.02
F 150814P00007500 P 08/14/15 7.5 0.00 0.02
F 150814P00008000 P 08/14/15 8.0 0.00 0.02
F 150814P00008500 P 08/14/15 8.5 0.00 0.02
F 150814P00009000 P 08/14/15 9.0 0.00 0.02
F 150814P00009500 P 08/14/15 9.5 0.00 0.02
F 150814P00010000 P 08/14/15 10.0 0.00 0.02
F 150814P00010500 P 08/14/15 10.5 0.00 0.04
F 150814P00011000 P 08/14/15 11.0 0.00 0.06
F 150814P00011500 P 08/14/15 11.5 0.00 0.07
F 150814P00012000 P 08/14/15 12.0 0.01 0.07
F 150814P00012500 P 08/14/15 12.5 0.02 0.10
F 150814P00013000 P 08/14/15 13.0 0.03 0.10
F 150814P00013500 P 08/14/15 13.5 0.10 0.13
F 150814P00014000 P 08/14/15 14.0 0.19 0.22
F 150814P00014500 P 08/14/15 14.5 0.36 0.40
F 150814P00015000 P 08/14/15 15.0 0.54 0.68
F 150814P00015500 P 08/14/15 15.5 0.76 1.23
F 150814P00016000 P 08/14/15 16.0 1.19 1.51
F 150814P00016500 P 08/14/15 16.5 1.66 1.98
F 150814P00017000 P 08/14/15 17.0 2.00 2.47
F 150814P00017500 P 08/14/15 17.5 2.50 2.99
F 150814P00018000 P 08/14/15 18.0 3.00 3.50
F 150814P00018500 P 08/14/15 18.5 3.50 4.00
F 150814P00019000 P 08/14/15 19.0 4.00 4.50
F 150814P00019500 P 08/14/15 19.5 4.50 5.00
F 150814P00020000 P 08/14/15 20.0 5.00 5.50
F 150814P00020500 P 08/14/15 20.5 5.40 6.00
F 150814P00021000 P 08/14/15 21.0 5.90 6.50
F 150814P00021500 P 08/14/15 21.5 6.35 7.40
F 150814P00022000 P 08/14/15 22.0 6.90 7.90
F 150814P00022500 P 08/14/15 22.5 6.25 9.55
F 150814P00023000 P 08/14/15 23.0 7.85 8.55
F 150814P00023500 P 08/14/15 23.5 8.15 9.05
F 150814P00024000 P 08/14/15 24.0 7.75 9.55
F 150814P00024500 P 08/14/15 24.5 9.40 10.05
F 150821C00006000 C 08/21/15 6.0 8.60 8.90
F 150821C00007000 C 08/21/15 7.0 7.50 7.85
F 150821C00008000 C 08/21/15 8.0 6.65 6.95
F 150821C00009000 C 08/21/15 9.0 5.70 5.95
F 150821C00010000 C 08/21/15 10.0 4.70 4.95
F 150821C00011000 C 08/21/15 11.0 3.70 3.95
F 150821C00012000 C 08/21/15 12.0 2.72 2.81
F 150821C00013000 C 08/21/15 13.0 1.76 1.80
F 150821C00014000 C 08/21/15 14.0 0.86 0.94
F 150821C00015000 C 08/21/15 15.0 0.28 0.29
F 150821C00016000 C 08/21/15 16.0 0.06 0.07
F 150821C00017000 C 08/21/15 17.0 0.01 0.02
F 150821C00018000 C 08/21/15 18.0 0.00 0.01
F 150821C00019000 C 08/21/15 19.0 0.00 0.01
F 150821C00020000 C 08/21/15 20.0 0.00 0.01
F 150821C00021000 C 08/21/15 21.0 0.00 0.01
F 150821C00022000 C 08/21/15 22.0 0.00 0.01
F 150821C00023000 C 08/21/15 23.0 0.00 0.01
F 150821C00024000 C 08/21/15 24.0 0.00 0.01
F 150821P00006000 P 08/21/15 6.0 0.00 0.01
F 150821P00007000 P 08/21/15 7.0 0.00 0.01
F 150821P00008000 P 08/21/15 8.0 0.00 0.01
F 150821P00009000 P 08/21/15 9.0 0.00 0.01
F 150821P00010000 P 08/21/15 10.0 0.00 0.02
F 150821P00011000 P 08/21/15 11.0 0.01 0.03
F 150821P00012000 P 08/21/15 12.0 0.03 0.05
F 150821P00013000 P 08/21/15 13.0 0.08 0.09
F 150821P00014000 P 08/21/15 14.0 0.23 0.24
F 150821P00015000 P 08/21/15 15.0 0.66 0.68
F 150821P00016000 P 08/21/15 16.0 1.43 1.50
F 150821P00017000 P 08/21/15 17.0 2.37 2.45
F 150821P00018000 P 08/21/15 18.0 3.20 3.50
F 150821P00019000 P 08/21/15 19.0 4.20 4.45
F 150821P00020000 P 08/21/15 20.0 5.20 5.45
F 150821P00021000 P 08/21/15 21.0 6.20 6.50
F 150821P00022000 P 08/21/15 22.0 7.20 7.50
F 150821P00023000 P 08/21/15 23.0 8.10 8.55
F 150821P00024000 P 08/21/15 24.0 9.15 9.50
F 150918C00008000 C 09/18/15 8.0 6.45 7.25
F 150918C00009000 C 09/18/15 9.0 5.70 5.95
F 150918C00010000 C 09/18/15 10.0 4.70 4.95
F 150918C00011000 C 09/18/15 11.0 3.70 3.95
F 150918C00012000 C 09/18/15 12.0 2.72 2.81
F 150918C00013000 C 09/18/15 13.0 1.77 1.86
F 150918C00014000 C 09/18/15 14.0 0.95 0.98
F 150918C00015000 C 09/18/15 15.0 0.39 0.40
F 150918C00016000 C 09/18/15 16.0 0.11 0.13
F 150918C00017000 C 09/18/15 17.0 0.04 0.05
F 150918C00018000 C 09/18/15 18.0 0.01 0.03
F 150918C00019000 C 09/18/15 19.0 0.00 0.02
F 150918C00020000 C 09/18/15 20.0 0.00 0.01
F 150918C00021000 C 09/18/15 21.0 0.00 0.01
F 150918C00022000 C 09/18/15 22.0 0.00 0.01
F 150918C00023000 C 09/18/15 23.0 0.00 0.01
F 150918P00008000 P 09/18/15 8.0 0.00 0.01
F 150918P00009000 P 09/18/15 9.0 0.00 0.02
F 150918P00010000 P 09/18/15 10.0 0.01 0.03
F 150918P00011000 P 09/18/15 11.0 0.02 0.04
F 150918P00012000 P 09/18/15 12.0 0.06 0.07
F 150918P00013000 P 09/18/15 13.0 0.12 0.14
F 150918P00014000 P 09/18/15 14.0 0.32 0.34
F 150918P00015000 P 09/18/15 15.0 0.76 0.78
F 150918P00016000 P 09/18/15 16.0 1.42 1.55
F 150918P00017000 P 09/18/15 17.0 2.38 2.48
F 150918P00018000 P 09/18/15 18.0 3.20 3.50
F 150918P00019000 P 09/18/15 19.0 4.20 4.45
F 150918P00020000 P 09/18/15 20.0 5.20 5.50
F 150918P00021000 P 09/18/15 21.0 5.90 6.50
F 150918P00022000 P 09/18/15 22.0 6.90 7.50
F 150918P00023000 P 09/18/15 23.0 8.10 8.50
F 151016C00007000 C 10/16/15 7.0 7.60 7.85
F 151016C00008000 C 10/16/15 8.0 6.65 7.00
F 151016C00009000 C 10/16/15 9.0 5.65 5.95
F 151016C00010000 C 10/16/15 10.0 4.70 4.95
F 151016C00011000 C 10/16/15 11.0 3.70 3.95
F 151016C00012000 C 10/16/15 12.0 2.73 2.93
F 151016C00013000 C 10/16/15 13.0 1.80 1.98
F 151016C00014000 C 10/16/15 14.0 1.02 1.05
F 151016C00015000 C 10/16/15 15.0 0.46 0.49
F 151016C00016000 C 10/16/15 16.0 0.17 0.19
F 151016C00017000 C 10/16/15 17.0 0.06 0.07
F 151016C00018000 C 10/16/15 18.0 0.02 0.04
F 151016C00019000 C 10/16/15 19.0 0.00 0.03
F 151016C00020000 C 10/16/15 20.0 0.00 0.02
F 151016C00021000 C 10/16/15 21.0 0.00 0.02
F 151016C00022000 C 10/16/15 22.0 0.00 0.01
F 151016C00023000 C 10/16/15 23.0 0.00 0.01
F 151016P00007000 P 10/16/15 7.0 0.00 0.01
F 151016P00008000 P 10/16/15 8.0 0.00 0.02
F 151016P00009000 P 10/16/15 9.0 0.00 0.02
F 151016P00010000 P 10/16/15 10.0 0.02 0.03
F 151016P00011000 P 10/16/15 11.0 0.03 0.05
F 151016P00012000 P 10/16/15 12.0 0.07 0.09
F 151016P00013000 P 10/16/15 13.0 0.17 0.19
F 151016P00014000 P 10/16/15 14.0 0.39 0.42
F 151016P00015000 P 10/16/15 15.0 0.84 0.87
F 151016P00016000 P 10/16/15 16.0 1.54 1.57
F 151016P00017000 P 10/16/15 17.0 2.40 2.49
F 151016P00018000 P 10/16/15 18.0 3.25 3.50
F 151016P00019000 P 10/16/15 19.0 4.20 4.50
F 151016P00020000 P 10/16/15 20.0 5.15 5.50
F 151016P00021000 P 10/16/15 21.0 6.15 6.55
F 151016P00022000 P 10/16/15 22.0 7.10 7.55
F 151016P00023000 P 10/16/15 23.0 8.15 8.55
F 151218C00007000 C 12/18/15 7.0 7.60 8.00
F 151218C00008000 C 12/18/15 8.0 6.65 6.95
F 151218C00009000 C 12/18/15 9.0 5.60 5.95
F 151218C00010000 C 12/18/15 10.0 4.65 4.95
F 151218C00011000 C 12/18/15 11.0 3.70 3.95
F 151218C00012000 C 12/18/15 12.0 2.75 2.95
F 151218C00013000 C 12/18/15 13.0 1.86 1.98
F 151218C00014000 C 12/18/15 14.0 1.15 1.17
F 151218C00015000 C 12/18/15 15.0 0.62 0.64
F 151218C00016000 C 12/18/15 16.0 0.30 0.31
F 151218C00017000 C 12/18/15 17.0 0.14 0.15
F 151218C00018000 C 12/18/15 18.0 0.06 0.07
F 151218C00019000 C 12/18/15 19.0 0.03 0.04
F 151218C00020000 C 12/18/15 20.0 0.01 0.03
F 151218C00021000 C 12/18/15 21.0 0.01 0.03
F 151218C00022000 C 12/18/15 22.0 0.01 0.02
F 151218C00023000 C 12/18/15 23.0 0.00 0.02
F 151218C00024000 C 12/18/15 24.0 0.00 0.02
F 151218C00025000 C 12/18/15 25.0 0.00 0.02
F 151218P00007000 P 12/18/15 7.0 0.00 0.02
F 151218P00008000 P 12/18/15 8.0 0.01 0.03
F 151218P00009000 P 12/18/15 9.0 0.03 0.04
F 151218P00010000 P 12/18/15 10.0 0.05 0.07
F 151218P00011000 P 12/18/15 11.0 0.09 0.10
F 151218P00012000 P 12/18/15 12.0 0.16 0.18
F 151218P00013000 P 12/18/15 13.0 0.32 0.34
F 151218P00014000 P 12/18/15 14.0 0.62 0.64
F 151218P00015000 P 12/18/15 15.0 1.10 1.13
F 151218P00016000 P 12/18/15 16.0 1.79 1.82
F 151218P00017000 P 12/18/15 17.0 2.53 2.69
F 151218P00018000 P 12/18/15 18.0 3.40 3.70
F 151218P00019000 P 12/18/15 19.0 4.35 4.65
F 151218P00020000 P 12/18/15 20.0 5.35 5.70
F 151218P00021000 P 12/18/15 21.0 6.30 6.60
F 151218P00022000 P 12/18/15 22.0 7.00 8.00
F 151218P00023000 P 12/18/15 23.0 8.05 8.75
F 151218P00024000 P 12/18/15 24.0 9.10 9.65
F 151218P00025000 P 12/18/15 25.0 10.25 10.65
F 160115C00004000 C 01/15/16 4.0 10.60 10.85
F 160115C00005000 C 01/15/16 5.0 9.60 10.00
F 160115C00008000 C 01/15/16 8.0 6.65 6.95
F 160115C00009000 C 01/15/16 9.0 5.65 5.95
F 160115C00010000 C 01/15/16 10.0 4.70 4.80
F 160115C00011000 C 01/15/16 11.0 3.70 3.95
F 160115C00012000 C 01/15/16 12.0 2.76 2.89
F 160115C00013000 C 01/15/16 13.0 1.91 2.04
F 160115C00014000 C 01/15/16 14.0 1.22 1.25
F 160115C00015000 C 01/15/16 15.0 0.70 0.71
F 160115C00016000 C 01/15/16 16.0 0.37 0.38
F 160115C00017000 C 01/15/16 17.0 0.18 0.19
F 160115C00018000 C 01/15/16 18.0 0.09 0.10
F 160115C00019000 C 01/15/16 19.0 0.05 0.06
F 160115C00020000 C 01/15/16 20.0 0.03 0.04
F 160115C00021000 C 01/15/16 21.0 0.02 0.04
F 160115C00022000 C 01/15/16 22.0 0.01 0.03
F 160115C00023000 C 01/15/16 23.0 0.01 0.02
F 160115C00025000 C 01/15/16 25.0 0.00 0.02
F 160115C00027000 C 01/15/16 27.0 0.00 0.02
F 160115C00030000 C 01/15/16 30.0 0.00 0.01
F 160115P00004000 P 01/15/16 4.0 0.00 0.01
F 160115P00005000 P 01/15/16 5.0 0.00 0.01
F 160115P00008000 P 01/15/16 8.0 0.02 0.04
F 160115P00009000 P 01/15/16 9.0 0.04 0.06
F 160115P00010000 P 01/15/16 10.0 0.06 0.08
F 160115P00011000 P 01/15/16 11.0 0.11 0.13
F 160115P00012000 P 01/15/16 12.0 0.20 0.22
F 160115P00013000 P 01/15/16 13.0 0.38 0.40
F 160115P00014000 P 01/15/16 14.0 0.69 0.72
F 160115P00015000 P 01/15/16 15.0 1.18 1.20
F 160115P00016000 P 01/15/16 16.0 1.85 1.87
F 160115P00017000 P 01/15/16 17.0 2.59 2.74
F 160115P00018000 P 01/15/16 18.0 3.40 3.70
F 160115P00019000 P 01/15/16 19.0 4.35 4.65
F 160115P00020000 P 01/15/16 20.0 5.35 5.65
F 160115P00021000 P 01/15/16 21.0 6.30 6.65
F 160115P00022000 P 01/15/16 22.0 7.30 7.65
F 160115P00023000 P 01/15/16 23.0 8.20 8.70
F 160115P00025000 P 01/15/16 25.0 10.25 10.65
F 160115P00027000 P 01/15/16 27.0 12.25 12.65
F 160115P00030000 P 01/15/16 30.0 15.20 15.65
F 160318C00007000 C 03/18/16 7.0 7.60 7.95
F 160318C00008000 C 03/18/16 8.0 6.65 6.95
F 160318C00009000 C 03/18/16 9.0 5.65 5.95
F 160318C00010000 C 03/18/16 10.0 4.65 4.95
F 160318C00011000 C 03/18/16 11.0 3.65 3.95
F 160318C00012000 C 03/18/16 12.0 2.79 2.91
F 160318C00013000 C 03/18/16 13.0 1.95 2.11
F 160318C00014000 C 03/18/16 14.0 1.32 1.34
F 160318C00015000 C 03/18/16 15.0 0.80 0.83
F 160318C00016000 C 03/18/16 16.0 0.47 0.48
F 160318C00017000 C 03/18/16 17.0 0.25 0.27
F 160318C00018000 C 03/18/16 18.0 0.14 0.15
F 160318C00019000 C 03/18/16 19.0 0.07 0.10
F 160318C00020000 C 03/18/16 20.0 0.04 0.06
F 160318C00021000 C 03/18/16 21.0 0.03 0.05
F 160318C00022000 C 03/18/16 22.0 0.02 0.04
F 160318C00023000 C 03/18/16 23.0 0.01 0.03
F 160318P00007000 P 03/18/16 7.0 0.02 0.04
F 160318P00008000 P 03/18/16 8.0 0.03 0.05
F 160318P00009000 P 03/18/16 9.0 0.06 0.08
F 160318P00010000 P 03/18/16 10.0 0.10 0.12
F 160318P00011000 P 03/18/16 11.0 0.18 0.20
F 160318P00012000 P 03/18/16 12.0 0.31 0.33
F 160318P00013000 P 03/18/16 13.0 0.53 0.56
F 160318P00014000 P 03/18/16 14.0 0.89 0.92
F 160318P00015000 P 03/18/16 15.0 1.40 1.44
F 160318P00016000 P 03/18/16 16.0 2.07 2.10
F 160318P00017000 P 03/18/16 17.0 2.74 2.99
F 160318P00018000 P 03/18/16 18.0 3.60 3.90
F 160318P00019000 P 03/18/16 19.0 4.50 4.85
F 160318P00020000 P 03/18/16 20.0 5.45 5.85
F 160318P00021000 P 03/18/16 21.0 6.45 6.80
F 160318P00022000 P 03/18/16 22.0 7.40 7.80
F 160318P00023000 P 03/18/16 23.0 8.40 8.75
F 170120C00002000 C 01/20/17 2.0 12.50 13.00
F 170120C00003000 C 01/20/17 3.0 11.60 12.35
F 170120C00004000 C 01/20/17 4.0 8.50 13.00
F 170120C00005000 C 01/20/17 5.0 9.50 10.00
F 170120C00008000 C 01/20/17 8.0 6.60 7.15
F 170120C00010000 C 01/20/17 10.0 4.65 4.95
F 170120C00013000 C 01/20/17 13.0 2.32 2.38
F 170120C00015000 C 01/20/17 15.0 1.28 1.34
F 170120C00017000 C 01/20/17 17.0 0.67 0.70
F 170120C00020000 C 01/20/17 20.0 0.25 0.27
F 170120C00022000 C 01/20/17 22.0 0.14 0.15
F 170120C00025000 C 01/20/17 25.0 0.05 0.08
F 170120C00030000 C 01/20/17 30.0 0.03 0.04
F 170120P00002000 P 01/20/17 2.0 0.00 0.02
F 170120P00003000 P 01/20/17 3.0 0.00 0.03
F 170120P00004000 P 01/20/17 4.0 0.01 0.04
F 170120P00005000 P 01/20/17 5.0 0.02 0.06
F 170120P00008000 P 01/20/17 8.0 0.14 0.17
F 170120P00010000 P 01/20/17 10.0 0.35 0.39
F 170120P00013000 P 01/20/17 13.0 1.16 1.20
F 170120P00015000 P 01/20/17 15.0 2.17 2.21
F 170120P00017000 P 01/20/17 17.0 3.50 3.60
F 170120P00020000 P 01/20/17 20.0 5.75 6.40
F 170120P00022000 P 01/20/17 22.0 7.60 8.25
F 170120P00025000 P 01/20/17 25.0 10.50 11.15
F 170120P00030000 P 01/20/17 30.0 15.45 16.00

OPRA data is delayed 15 minutes.