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 (2017-02-17)Premium Content

Ford Motor Company (F)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 170324C00007500 C 03/24/17 7.5 4.05 4.95
F 170324C00008000 C 03/24/17 8.0 3.55 4.15
F 170324C00008500 C 03/24/17 8.5 3.15 3.35
F 170324C00009000 C 03/24/17 9.0 2.50 2.88
F 170324C00009500 C 03/24/17 9.5 2.08 2.54
F 170324C00010000 C 03/24/17 10.0 1.59 1.85
F 170324C00010500 C 03/24/17 10.5 1.11 1.39
F 170324C00011000 C 03/24/17 11.0 0.74 0.84
F 170324C00011500 C 03/24/17 11.5 0.28 0.33
F 170324C00012000 C 03/24/17 12.0 0.03 0.04
F 170324C00012500 C 03/24/17 12.5 0.00 0.01
F 170324C00013000 C 03/24/17 13.0 0.00 0.01
F 170324C00013500 C 03/24/17 13.5 0.00 0.01
F 170324C00014000 C 03/24/17 14.0 0.00 0.01
F 170324C00014500 C 03/24/17 14.5 0.00 0.02
F 170324C00015000 C 03/24/17 15.0 0.00 0.01
F 170324C00015500 C 03/24/17 15.5 0.00 0.03
F 170324C00016000 C 03/24/17 16.0 0.00 0.02
F 170324C00016500 C 03/24/17 16.5 0.00 0.03
F 170324C00017000 C 03/24/17 17.0 0.00 0.03
F 170324C00017500 C 03/24/17 17.5 0.00 0.02
F 170324C00018000 C 03/24/17 18.0 0.00 0.03
F 170324C00018500 C 03/24/17 18.5 0.00 0.02
F 170324C00019000 C 03/24/17 19.0 0.00 0.03
F 170324C00019500 C 03/24/17 19.5 0.00 0.03
F 170324C00020000 C 03/24/17 20.0 0.00 0.03
F 170324C00020500 C 03/24/17 20.5 0.00 0.03
F 170324P00007500 P 03/24/17 7.5 0.00 0.02
F 170324P00008000 P 03/24/17 8.0 0.00 0.02
F 170324P00008500 P 03/24/17 8.5 0.00 0.03
F 170324P00009000 P 03/24/17 9.0 0.00 0.01
F 170324P00009500 P 03/24/17 9.5 0.00 0.04
F 170324P00010000 P 03/24/17 10.0 0.00 0.01
F 170324P00010500 P 03/24/17 10.5 0.00 0.01
F 170324P00011000 P 03/24/17 11.0 0.01 0.02
F 170324P00011500 P 03/24/17 11.5 0.03 0.06
F 170324P00012000 P 03/24/17 12.0 0.23 0.31
F 170324P00012500 P 03/24/17 12.5 0.72 0.77
F 170324P00013000 P 03/24/17 13.0 1.20 1.30
F 170324P00013500 P 03/24/17 13.5 1.65 1.97
F 170324P00014000 P 03/24/17 14.0 2.13 2.45
F 170324P00014500 P 03/24/17 14.5 2.62 2.97
F 170324P00015000 P 03/24/17 15.0 3.15 3.45
F 170324P00015500 P 03/24/17 15.5 3.65 3.90
F 170324P00016000 P 03/24/17 16.0 4.10 4.40
F 170324P00016500 P 03/24/17 16.5 4.60 4.95
F 170324P00017000 P 03/24/17 17.0 5.00 5.60
F 170324P00017500 P 03/24/17 17.5 5.50 6.20
F 170324P00018000 P 03/24/17 18.0 6.00 6.70
F 170324P00018500 P 03/24/17 18.5 6.55 7.25
F 170324P00019000 P 03/24/17 19.0 7.05 7.65
F 170324P00019500 P 03/24/17 19.5 7.20 9.45
F 170324P00020000 P 03/24/17 20.0 7.75 9.75
F 170324P00020500 P 03/24/17 20.5 8.40 10.30
F 170331C00007500 C 03/31/17 7.5 4.05 4.35
F 170331C00008000 C 03/31/17 8.0 3.50 4.00
F 170331C00008500 C 03/31/17 8.5 3.00 3.65
F 170331C00009000 C 03/31/17 9.0 2.55 3.05
F 170331C00009500 C 03/31/17 9.5 2.10 2.37
F 170331C00010000 C 03/31/17 10.0 1.60 1.86
F 170331C00010500 C 03/31/17 10.5 1.12 1.35
F 170331C00011000 C 03/31/17 11.0 0.75 0.85
F 170331C00011500 C 03/31/17 11.5 0.34 0.40
F 170331C00012000 C 03/31/17 12.0 0.06 0.08
F 170331C00012500 C 03/31/17 12.5 0.01 0.02
F 170331C00013000 C 03/31/17 13.0 0.00 0.01
F 170331C00013500 C 03/31/17 13.5 0.00 0.03
F 170331C00014000 C 03/31/17 14.0 0.00 0.02
F 170331C00014500 C 03/31/17 14.5 0.00 0.01
F 170331C00015000 C 03/31/17 15.0 0.00 0.02
F 170331C00015500 C 03/31/17 15.5 0.00 0.03
F 170331C00016000 C 03/31/17 16.0 0.00 0.02
F 170331C00016500 C 03/31/17 16.5 0.00 0.01
F 170331C00017000 C 03/31/17 17.0 0.00 0.02
F 170331C00017500 C 03/31/17 17.5 0.00 0.03
F 170331C00018000 C 03/31/17 18.0 0.00 0.02
F 170331C00018500 C 03/31/17 18.5 0.00 0.01
F 170331C00019000 C 03/31/17 19.0 0.00 0.02
F 170331C00019500 C 03/31/17 19.5 0.00 0.04
F 170331C00020000 C 03/31/17 20.0 0.00 0.01
F 170331C00020500 C 03/31/17 20.5 0.00 0.01
F 170331C00021000 C 03/31/17 21.0 0.00 0.03
F 170331C00022000 C 03/31/17 22.0 0.00 0.04
F 170331C00023000 C 03/31/17 23.0 0.00 0.03
F 170331P00007500 P 03/31/17 7.5 0.00 0.03
F 170331P00008000 P 03/31/17 8.0 0.00 0.03
F 170331P00008500 P 03/31/17 8.5 0.00 0.04
F 170331P00009000 P 03/31/17 9.0 0.00 0.03
F 170331P00009500 P 03/31/17 9.5 0.00 0.03
F 170331P00010000 P 03/31/17 10.0 0.00 0.04
F 170331P00010500 P 03/31/17 10.5 0.00 0.02
F 170331P00011000 P 03/31/17 11.0 0.00 0.03
F 170331P00011500 P 03/31/17 11.5 0.05 0.09
F 170331P00012000 P 03/31/17 12.0 0.27 0.32
F 170331P00012500 P 03/31/17 12.5 0.69 0.76
F 170331P00013000 P 03/31/17 13.0 1.17 1.30
F 170331P00013500 P 03/31/17 13.5 1.66 1.98
F 170331P00014000 P 03/31/17 14.0 2.16 2.46
F 170331P00014500 P 03/31/17 14.5 2.66 3.00
F 170331P00015000 P 03/31/17 15.0 3.15 3.40
F 170331P00015500 P 03/31/17 15.5 3.65 3.95
F 170331P00016000 P 03/31/17 16.0 4.15 4.40
F 170331P00016500 P 03/31/17 16.5 4.65 4.90
F 170331P00017000 P 03/31/17 17.0 5.15 5.45
F 170331P00017500 P 03/31/17 17.5 5.65 6.00
F 170331P00018000 P 03/31/17 18.0 6.15 6.70
F 170331P00018500 P 03/31/17 18.5 6.65 6.90
F 170331P00019000 P 03/31/17 19.0 7.15 7.50
F 170331P00019500 P 03/31/17 19.5 7.50 8.25
F 170331P00020000 P 03/31/17 20.0 8.05 9.65
F 170331P00020500 P 03/31/17 20.5 8.50 9.25
F 170331P00021000 P 03/31/17 21.0 7.80 10.50
F 170331P00022000 P 03/31/17 22.0 9.80 10.75
F 170331P00023000 P 03/31/17 23.0 10.75 11.75
F 170407C00007500 C 04/07/17 7.5 4.05 4.40
F 170407C00008000 C 04/07/17 8.0 3.40 4.05
F 170407C00008500 C 04/07/17 8.5 2.86 3.55
F 170407C00009000 C 04/07/17 9.0 2.36 3.25
F 170407C00009500 C 04/07/17 9.5 2.02 2.75
F 170407C00010000 C 04/07/17 10.0 1.54 2.01
F 170407C00010500 C 04/07/17 10.5 1.15 1.51
F 170407C00011000 C 04/07/17 11.0 0.60 0.90
F 170407C00011500 C 04/07/17 11.5 0.36 0.43
F 170407C00012000 C 04/07/17 12.0 0.10 0.14
F 170407C00012500 C 04/07/17 12.5 0.01 0.04
F 170407C00013000 C 04/07/17 13.0 0.00 0.02
F 170407C00013500 C 04/07/17 13.5 0.00 0.01
F 170407C00014000 C 04/07/17 14.0 0.00 0.02
F 170407C00014500 C 04/07/17 14.5 0.00 0.04
F 170407C00015000 C 04/07/17 15.0 0.00 0.04
F 170407C00015500 C 04/07/17 15.5 0.00 0.02
F 170407C00016000 C 04/07/17 16.0 0.00 0.03
F 170407C00016500 C 04/07/17 16.5 0.00 0.03
F 170407C00017000 C 04/07/17 17.0 0.00 0.03
F 170407C00017500 C 04/07/17 17.5 0.00 0.02
F 170407C00018000 C 04/07/17 18.0 0.00 0.03
F 170407C00018500 C 04/07/17 18.5 0.00 0.02
F 170407C00019000 C 04/07/17 19.0 0.00 0.02
F 170407C00019500 C 04/07/17 19.5 0.00 0.02
F 170407C00020000 C 04/07/17 20.0 0.00 0.02
F 170407C00020500 C 04/07/17 20.5 0.00 0.03
F 170407C00021000 C 04/07/17 21.0 0.00 0.03
F 170407C00021500 C 04/07/17 21.5 0.00 0.03
F 170407C00022000 C 04/07/17 22.0 0.00 0.02
F 170407C00022500 C 04/07/17 22.5 0.00 0.02
F 170407C00023000 C 04/07/17 23.0 0.00 0.02
F 170407C00023500 C 04/07/17 23.5 0.00 0.02
F 170407C00024000 C 04/07/17 24.0 0.00 0.02
F 170407P00007500 P 04/07/17 7.5 0.00 0.03
F 170407P00008000 P 04/07/17 8.0 0.00 0.03
F 170407P00008500 P 04/07/17 8.5 0.00 0.02
F 170407P00009000 P 04/07/17 9.0 0.00 0.03
F 170407P00009500 P 04/07/17 9.5 0.00 0.04
F 170407P00010000 P 04/07/17 10.0 0.00 0.04
F 170407P00010500 P 04/07/17 10.5 0.00 0.04
F 170407P00011000 P 04/07/17 11.0 0.01 0.05
F 170407P00011500 P 04/07/17 11.5 0.09 0.15
F 170407P00012000 P 04/07/17 12.0 0.30 0.38
F 170407P00012500 P 04/07/17 12.5 0.71 0.85
F 170407P00013000 P 04/07/17 13.0 1.07 1.47
F 170407P00013500 P 04/07/17 13.5 1.55 1.99
F 170407P00014000 P 04/07/17 14.0 1.10 2.98
F 170407P00014500 P 04/07/17 14.5 1.66 3.10
F 170407P00015000 P 04/07/17 15.0 1.56 3.60
F 170407P00015500 P 04/07/17 15.5 3.45 4.10
F 170407P00016000 P 04/07/17 16.0 3.95 4.60
F 170407P00016500 P 04/07/17 16.5 4.55 5.00
F 170407P00017000 P 04/07/17 17.0 5.00 5.55
F 170407P00017500 P 04/07/17 17.5 5.45 6.10
F 170407P00018000 P 04/07/17 18.0 5.95 6.60
F 170407P00018500 P 04/07/17 18.5 6.45 7.10
F 170407P00019000 P 04/07/17 19.0 6.85 7.70
F 170407P00019500 P 04/07/17 19.5 7.50 8.05
F 170407P00020000 P 04/07/17 20.0 7.80 8.75
F 170407P00020500 P 04/07/17 20.5 8.40 9.15
F 170407P00021000 P 04/07/17 21.0 8.85 9.70
F 170407P00021500 P 04/07/17 21.5 8.00 11.70
F 170407P00022000 P 04/07/17 22.0 8.70 12.05
F 170407P00022500 P 04/07/17 22.5 8.80 12.85
F 170407P00023000 P 04/07/17 23.0 9.50 13.35
F 170407P00023500 P 04/07/17 23.5 9.75 13.90
F 170407P00024000 P 04/07/17 24.0 10.50 13.55
F 170413C00005500 C 04/13/17 5.5 4.50 7.70
F 170413C00006000 C 04/13/17 6.0 4.05 7.30
F 170413C00006500 C 04/13/17 6.5 5.05 5.70
F 170413C00007000 C 04/13/17 7.0 4.45 5.30
F 170413C00007500 C 04/13/17 7.5 3.90 4.55
F 170413C00008000 C 04/13/17 8.0 3.45 4.00
F 170413C00008500 C 04/13/17 8.5 2.79 3.50
F 170413C00009000 C 04/13/17 9.0 2.43 3.00
F 170413C00009500 C 04/13/17 9.5 2.00 2.49
F 170413C00010000 C 04/13/17 10.0 1.56 1.96
F 170413C00010500 C 04/13/17 10.5 1.08 1.49
F 170413C00011000 C 04/13/17 11.0 0.72 0.90
F 170413C00011500 C 04/13/17 11.5 0.38 0.45
F 170413C00012000 C 04/13/17 12.0 0.13 0.18
F 170413C00012500 C 04/13/17 12.5 0.04 0.05
F 170413C00013000 C 04/13/17 13.0 0.00 0.02
F 170413C00013500 C 04/13/17 13.5 0.00 0.04
F 170413C00014000 C 04/13/17 14.0 0.00 0.01
F 170413C00014500 C 04/13/17 14.5 0.00 0.04
F 170413C00015000 C 04/13/17 15.0 0.00 0.03
F 170413C00015500 C 04/13/17 15.5 0.00 0.01
F 170413C00016000 C 04/13/17 16.0 0.00 0.02
F 170413C00016500 C 04/13/17 16.5 0.00 0.03
F 170413C00017000 C 04/13/17 17.0 0.00 0.01
F 170413C00017500 C 04/13/17 17.5 0.00 0.02
F 170413C00018000 C 04/13/17 18.0 0.00 0.02
F 170413C00018500 C 04/13/17 18.5 0.00 0.01
F 170413C00019000 C 04/13/17 19.0 0.00 0.01
F 170413C00019500 C 04/13/17 19.5 0.00 0.02
F 170413C00020000 C 04/13/17 20.0 0.00 0.04
F 170413C00020500 C 04/13/17 20.5 0.00 0.02
F 170413C00021000 C 04/13/17 21.0 0.00 0.02
F 170413C00021500 C 04/13/17 21.5 0.00 0.04
F 170413C00022000 C 04/13/17 22.0 0.00 0.03
F 170413C00022500 C 04/13/17 22.5 0.00 0.01
F 170413C00023000 C 04/13/17 23.0 0.00 0.01
F 170413C00023500 C 04/13/17 23.5 0.00 0.03
F 170413P00005500 P 04/13/17 5.5 0.00 0.01
F 170413P00006000 P 04/13/17 6.0 0.00 0.02
F 170413P00006500 P 04/13/17 6.5 0.00 0.03
F 170413P00007000 P 04/13/17 7.0 0.00 0.01
F 170413P00007500 P 04/13/17 7.5 0.00 0.02
F 170413P00008000 P 04/13/17 8.0 0.00 0.01
F 170413P00008500 P 04/13/17 8.5 0.00 0.03
F 170413P00009000 P 04/13/17 9.0 0.00 0.03
F 170413P00009500 P 04/13/17 9.5 0.00 0.04
F 170413P00010000 P 04/13/17 10.0 0.00 0.03
F 170413P00010500 P 04/13/17 10.5 0.00 0.03
F 170413P00011000 P 04/13/17 11.0 0.03 0.07
F 170413P00011500 P 04/13/17 11.5 0.11 0.16
F 170413P00012000 P 04/13/17 12.0 0.33 0.41
F 170413P00012500 P 04/13/17 12.5 0.71 0.84
F 170413P00013000 P 04/13/17 13.0 1.19 1.27
F 170413P00013500 P 04/13/17 13.5 1.57 1.97
F 170413P00014000 P 04/13/17 14.0 2.03 2.81
F 170413P00014500 P 04/13/17 14.5 2.31 3.05
F 170413P00015000 P 04/13/17 15.0 2.82 3.60
F 170413P00015500 P 04/13/17 15.5 3.45 4.10
F 170413P00016000 P 04/13/17 16.0 4.00 4.55
F 170413P00016500 P 04/13/17 16.5 4.55 5.00
F 170413P00017000 P 04/13/17 17.0 5.00 5.55
F 170413P00017500 P 04/13/17 17.5 5.40 6.15
F 170413P00018000 P 04/13/17 18.0 5.85 6.70
F 170413P00018500 P 04/13/17 18.5 6.40 7.15
F 170413P00019000 P 04/13/17 19.0 6.90 7.65
F 170413P00019500 P 04/13/17 19.5 7.40 8.15
F 170413P00020000 P 04/13/17 20.0 7.95 8.60
F 170413P00020500 P 04/13/17 20.5 8.40 9.15
F 170413P00021000 P 04/13/17 21.0 8.95 9.60
F 170413P00021500 P 04/13/17 21.5 9.35 10.20
F 170413P00022000 P 04/13/17 22.0 9.95 10.60
F 170413P00022500 P 04/13/17 22.5 8.85 12.65
F 170413P00023000 P 04/13/17 23.0 9.45 13.20
F 170413P00023500 P 04/13/17 23.5 10.55 13.50
F 170421C00004000 C 04/21/17 4.0 7.50 8.00
F 170421C00005000 C 04/21/17 5.0 6.60 6.85
F 170421C00006000 C 04/21/17 6.0 5.65 5.90
F 170421C00007000 C 04/21/17 7.0 4.55 4.90
F 170421C00007500 C 04/21/17 7.5 4.10 4.40
F 170421C00008000 C 04/21/17 8.0 3.60 3.90
F 170421C00008500 C 04/21/17 8.5 3.10 3.40
F 170421C00009000 C 04/21/17 9.0 2.69 2.83
F 170421C00009500 C 04/21/17 9.5 2.15 2.38
F 170421C00010000 C 04/21/17 10.0 1.71 1.85
F 170421C00010500 C 04/21/17 10.5 1.23 1.35
F 170421C00011000 C 04/21/17 11.0 0.85 0.88
F 170421C00011500 C 04/21/17 11.5 0.44 0.48
F 170421C00012000 C 04/21/17 12.0 0.18 0.19
F 170421C00012500 C 04/21/17 12.5 0.06 0.07
F 170421C00013000 C 04/21/17 13.0 0.02 0.03
F 170421C00013500 C 04/21/17 13.5 0.00 0.01
F 170421C00014000 C 04/21/17 14.0 0.00 0.01
F 170421C00014500 C 04/21/17 14.5 0.00 0.03
F 170421C00015000 C 04/21/17 15.0 0.00 0.01
F 170421C00015500 C 04/21/17 15.5 0.00 0.01
F 170421C00016000 C 04/21/17 16.0 0.00 0.03
F 170421C00016500 C 04/21/17 16.5 0.00 0.03
F 170421C00017000 C 04/21/17 17.0 0.00 0.03
F 170421C00017500 C 04/21/17 17.5 0.00 0.01
F 170421C00018000 C 04/21/17 18.0 0.00 0.01
F 170421C00018500 C 04/21/17 18.5 0.00 0.03
F 170421C00019000 C 04/21/17 19.0 0.00 0.03
F 170421C00019500 C 04/21/17 19.5 0.00 0.03
F 170421C00020000 C 04/21/17 20.0 0.00 0.02
F 170421C00020500 C 04/21/17 20.5 0.00 0.02
F 170421C00021000 C 04/21/17 21.0 0.00 0.02
F 170421C00022000 C 04/21/17 22.0 0.00 0.03
F 170421P00004000 P 04/21/17 4.0 0.00 0.03
F 170421P00005000 P 04/21/17 5.0 0.00 0.02
F 170421P00006000 P 04/21/17 6.0 0.00 0.03
F 170421P00007000 P 04/21/17 7.0 0.00 0.02
F 170421P00007500 P 04/21/17 7.5 0.00 0.01
F 170421P00008000 P 04/21/17 8.0 0.00 0.03
F 170421P00008500 P 04/21/17 8.5 0.00 0.02
F 170421P00009000 P 04/21/17 9.0 0.00 0.04
F 170421P00009500 P 04/21/17 9.5 0.00 0.03
F 170421P00010000 P 04/21/17 10.0 0.00 0.02
F 170421P00010500 P 04/21/17 10.5 0.03 0.04
F 170421P00011000 P 04/21/17 11.0 0.06 0.07
F 170421P00011500 P 04/21/17 11.5 0.14 0.19
F 170421P00012000 P 04/21/17 12.0 0.37 0.42
F 170421P00012500 P 04/21/17 12.5 0.74 0.83
F 170421P00013000 P 04/21/17 13.0 1.21 1.24
F 170421P00013500 P 04/21/17 13.5 1.68 1.84
F 170421P00014000 P 04/21/17 14.0 2.19 2.34
F 170421P00014500 P 04/21/17 14.5 2.67 2.84
F 170421P00015000 P 04/21/17 15.0 3.15 3.40
F 170421P00015500 P 04/21/17 15.5 3.65 3.95
F 170421P00016000 P 04/21/17 16.0 4.15 4.40
F 170421P00016500 P 04/21/17 16.5 4.70 4.85
F 170421P00017000 P 04/21/17 17.0 5.15 5.45
F 170421P00017500 P 04/21/17 17.5 5.70 5.85
F 170421P00018000 P 04/21/17 18.0 6.15 6.45
F 170421P00018500 P 04/21/17 18.5 6.70 7.00
F 170421P00019000 P 04/21/17 19.0 7.15 7.50
F 170421P00019500 P 04/21/17 19.5 7.65 8.05
F 170421P00020000 P 04/21/17 20.0 8.15 8.45
F 170421P00020500 P 04/21/17 20.5 8.65 9.00
F 170421P00021000 P 04/21/17 21.0 9.15 9.45
F 170421P00022000 P 04/21/17 22.0 10.15 10.45
F 170428C00007500 C 04/28/17 7.5 2.55 5.80
F 170428C00008000 C 04/28/17 8.0 3.40 5.55
F 170428C00008500 C 04/28/17 8.5 2.75 3.85
F 170428C00009000 C 04/28/17 9.0 2.33 3.05
F 170428C00009500 C 04/28/17 9.5 1.89 2.60
F 170428C00010000 C 04/28/17 10.0 1.57 2.06
F 170428C00010500 C 04/28/17 10.5 0.96 1.68
F 170428C00011000 C 04/28/17 11.0 0.83 0.97
F 170428C00011500 C 04/28/17 11.5 0.44 0.55
F 170428C00012000 C 04/28/17 12.0 0.20 0.28
F 170428C00012500 C 04/28/17 12.5 0.08 0.10
F 170428C00013000 C 04/28/17 13.0 0.03 0.04
F 170428C00013500 C 04/28/17 13.5 0.01 0.03
F 170428C00014000 C 04/28/17 14.0 0.00 0.02
F 170428C00014500 C 04/28/17 14.5 0.00 0.02
F 170428C00015000 C 04/28/17 15.0 0.00 0.03
F 170428C00015500 C 04/28/17 15.5 0.00 0.04
F 170428C00016000 C 04/28/17 16.0 0.00 0.01
F 170428C00016500 C 04/28/17 16.5 0.00 0.03
F 170428C00017000 C 04/28/17 17.0 0.00 0.03
F 170428C00017500 C 04/28/17 17.5 0.00 0.03
F 170428C00018000 C 04/28/17 18.0 0.00 0.03
F 170428C00018500 C 04/28/17 18.5 0.00 0.02
F 170428C00019000 C 04/28/17 19.0 0.00 0.03
F 170428C00019500 C 04/28/17 19.5 0.00 0.01
F 170428C00020000 C 04/28/17 20.0 0.00 0.03
F 170428C00020500 C 04/28/17 20.5 0.00 0.01
F 170428C00021000 C 04/28/17 21.0 0.00 0.03
F 170428C00021500 C 04/28/17 21.5 0.00 0.02
F 170428C00022000 C 04/28/17 22.0 0.00 0.03
F 170428C00022500 C 04/28/17 22.5 0.00 0.02
F 170428C00023000 C 04/28/17 23.0 0.00 0.01
F 170428P00007500 P 04/28/17 7.5 0.00 0.05
F 170428P00008000 P 04/28/17 8.0 0.00 0.06
F 170428P00008500 P 04/28/17 8.5 0.00 0.05
F 170428P00009000 P 04/28/17 9.0 0.00 0.04
F 170428P00009500 P 04/28/17 9.5 0.00 0.04
F 170428P00010000 P 04/28/17 10.0 0.01 0.06
F 170428P00010500 P 04/28/17 10.5 0.04 0.10
F 170428P00011000 P 04/28/17 11.0 0.10 0.16
F 170428P00011500 P 04/28/17 11.5 0.24 0.29
F 170428P00012000 P 04/28/17 12.0 0.50 0.61
F 170428P00012500 P 04/28/17 12.5 0.87 1.00
F 170428P00013000 P 04/28/17 13.0 1.16 1.53
F 170428P00013500 P 04/28/17 13.5 1.48 2.43
F 170428P00014000 P 04/28/17 14.0 1.90 2.90
F 170428P00014500 P 04/28/17 14.5 2.27 3.25
F 170428P00015000 P 04/28/17 15.0 1.66 4.20
F 170428P00015500 P 04/28/17 15.5 3.30 4.75
F 170428P00016000 P 04/28/17 16.0 4.10 4.95
F 170428P00016500 P 04/28/17 16.5 4.20 5.55
F 170428P00017000 P 04/28/17 17.0 5.00 6.30
F 170428P00017500 P 04/28/17 17.5 5.40 6.60
F 170428P00018000 P 04/28/17 18.0 6.00 7.15
F 170428P00018500 P 04/28/17 18.5 6.55 7.60
F 170428P00019000 P 04/28/17 19.0 6.95 8.05
F 170428P00019500 P 04/28/17 19.5 7.50 8.65
F 170428P00020000 P 04/28/17 20.0 8.00 8.75
F 170428P00020500 P 04/28/17 20.5 8.50 9.85
F 170428P00021000 P 04/28/17 21.0 8.90 10.15
F 170428P00021500 P 04/28/17 21.5 9.45 10.90
F 170428P00022000 P 04/28/17 22.0 10.05 11.30
F 170428P00022500 P 04/28/17 22.5 10.10 11.60
F 170428P00023000 P 04/28/17 23.0 10.65 12.05
F 170519C00004000 C 05/19/17 4.0 7.60 7.90
F 170519C00005000 C 05/19/17 5.0 6.55 6.90
F 170519C00006000 C 05/19/17 6.0 5.55 5.85
F 170519C00007000 C 05/19/17 7.0 4.60 4.90
F 170519C00008000 C 05/19/17 8.0 3.70 3.85
F 170519C00009000 C 05/19/17 9.0 2.71 2.85
F 170519C00010000 C 05/19/17 10.0 1.66 1.90
F 170519C00011000 C 05/19/17 11.0 0.88 0.94
F 170519C00012000 C 05/19/17 12.0 0.27 0.31
F 170519C00013000 C 05/19/17 13.0 0.06 0.08
F 170519C00014000 C 05/19/17 14.0 0.01 0.02
F 170519C00015000 C 05/19/17 15.0 0.00 0.01
F 170519C00016000 C 05/19/17 16.0 0.00 0.02
F 170519C00017000 C 05/19/17 17.0 0.00 0.01
F 170519C00018000 C 05/19/17 18.0 0.00 0.01
F 170519C00019000 C 05/19/17 19.0 0.00 0.01
F 170519C00020000 C 05/19/17 20.0 0.00 0.01
F 170519P00004000 P 05/19/17 4.0 0.00 0.01
F 170519P00005000 P 05/19/17 5.0 0.00 0.01
F 170519P00006000 P 05/19/17 6.0 0.00 0.02
F 170519P00007000 P 05/19/17 7.0 0.00 0.01
F 170519P00008000 P 05/19/17 8.0 0.00 0.02
F 170519P00009000 P 05/19/17 9.0 0.01 0.04
F 170519P00010000 P 05/19/17 10.0 0.05 0.08
F 170519P00011000 P 05/19/17 11.0 0.20 0.22
F 170519P00012000 P 05/19/17 12.0 0.62 0.66
F 170519P00013000 P 05/19/17 13.0 1.38 1.44
F 170519P00014000 P 05/19/17 14.0 2.31 2.55
F 170519P00015000 P 05/19/17 15.0 3.30 3.45
F 170519P00016000 P 05/19/17 16.0 4.25 4.65
F 170519P00017000 P 05/19/17 17.0 5.25 5.55
F 170519P00018000 P 05/19/17 18.0 6.15 6.50
F 170519P00019000 P 05/19/17 19.0 7.10 7.55
F 170519P00020000 P 05/19/17 20.0 8.15 8.60
F 170616C00003000 C 06/16/17 3.0 8.50 8.95
F 170616C00004000 C 06/16/17 4.0 7.60 8.00
F 170616C00005000 C 06/16/17 5.0 6.55 6.90
F 170616C00006000 C 06/16/17 6.0 5.60 6.00
F 170616C00007000 C 06/16/17 7.0 4.55 4.90
F 170616C00008000 C 06/16/17 8.0 3.65 3.90
F 170616C00009000 C 06/16/17 9.0 2.63 2.88
F 170616C00010000 C 06/16/17 10.0 1.76 1.88
F 170616C00011000 C 06/16/17 11.0 0.94 1.00
F 170616C00012000 C 06/16/17 12.0 0.39 0.40
F 170616C00013000 C 06/16/17 13.0 0.11 0.13
F 170616C00014000 C 06/16/17 14.0 0.03 0.04
F 170616C00015000 C 06/16/17 15.0 0.00 0.01
F 170616C00016000 C 06/16/17 16.0 0.00 0.01
F 170616C00017000 C 06/16/17 17.0 0.00 0.01
F 170616C00018000 C 06/16/17 18.0 0.00 0.01
F 170616C00019000 C 06/16/17 19.0 0.00 0.01
F 170616C00020000 C 06/16/17 20.0 0.00 0.01
F 170616C00021000 C 06/16/17 21.0 0.00 0.01
F 170616P00003000 P 06/16/17 3.0 0.00 0.01
F 170616P00004000 P 06/16/17 4.0 0.00 0.01
F 170616P00005000 P 06/16/17 5.0 0.00 0.01
F 170616P00006000 P 06/16/17 6.0 0.00 0.02
F 170616P00007000 P 06/16/17 7.0 0.00 0.02
F 170616P00008000 P 06/16/17 8.0 0.01 0.03
F 170616P00009000 P 06/16/17 9.0 0.03 0.06
F 170616P00010000 P 06/16/17 10.0 0.10 0.11
F 170616P00011000 P 06/16/17 11.0 0.26 0.28
F 170616P00012000 P 06/16/17 12.0 0.70 0.72
F 170616P00013000 P 06/16/17 13.0 1.41 1.53
F 170616P00014000 P 06/16/17 14.0 2.29 2.55
F 170616P00015000 P 06/16/17 15.0 3.30 3.50
F 170616P00016000 P 06/16/17 16.0 4.25 4.50
F 170616P00017000 P 06/16/17 17.0 5.25 5.50
F 170616P00018000 P 06/16/17 18.0 6.25 6.70
F 170616P00019000 P 06/16/17 19.0 7.25 7.70
F 170616P00020000 P 06/16/17 20.0 8.25 8.70
F 170616P00021000 P 06/16/17 21.0 9.25 9.70
F 170721C00005000 C 07/21/17 5.0 6.60 6.85
F 170721C00006000 C 07/21/17 6.0 5.55 5.90
F 170721C00007000 C 07/21/17 7.0 4.65 4.85
F 170721C00008000 C 07/21/17 8.0 3.65 3.85
F 170721C00009000 C 07/21/17 9.0 2.69 2.85
F 170721C00010000 C 07/21/17 10.0 1.76 1.89
F 170721C00011000 C 07/21/17 11.0 1.02 1.07
F 170721C00012000 C 07/21/17 12.0 0.43 0.49
F 170721C00013000 C 07/21/17 13.0 0.13 0.18
F 170721C00014000 C 07/21/17 14.0 0.05 0.07
F 170721C00015000 C 07/21/17 15.0 0.01 0.03
F 170721C00016000 C 07/21/17 16.0 0.00 0.02
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 170721P00005000 P 07/21/17 5.0 0.00 0.01
F 170721P00006000 P 07/21/17 6.0 0.00 0.02
F 170721P00007000 P 07/21/17 7.0 0.00 0.03
F 170721P00008000 P 07/21/17 8.0 0.02 0.04
F 170721P00009000 P 07/21/17 9.0 0.05 0.09
F 170721P00010000 P 07/21/17 10.0 0.14 0.15
F 170721P00011000 P 07/21/17 11.0 0.33 0.39
F 170721P00012000 P 07/21/17 12.0 0.76 0.80
F 170721P00013000 P 07/21/17 13.0 1.41 1.65
F 170721P00014000 P 07/21/17 14.0 2.35 2.48
F 170721P00015000 P 07/21/17 15.0 3.20 3.55
F 170721P00016000 P 07/21/17 16.0 4.25 4.50
F 170721P00017000 P 07/21/17 17.0 5.25 5.60
F 170721P00018000 P 07/21/17 18.0 6.25 6.60
F 170721P00019000 P 07/21/17 19.0 7.25 7.70
F 170721P00020000 P 07/21/17 20.0 8.25 8.65
F 170721P00021000 P 07/21/17 21.0 9.25 9.55
F 170915C00003000 C 09/15/17 3.0 8.60 9.00
F 170915C00004000 C 09/15/17 4.0 7.55 8.00
F 170915C00005000 C 09/15/17 5.0 6.50 7.00
F 170915C00006000 C 09/15/17 6.0 5.65 6.00
F 170915C00007000 C 09/15/17 7.0 4.55 4.95
F 170915C00008000 C 09/15/17 8.0 3.70 3.85
F 170915C00009000 C 09/15/17 9.0 2.66 2.88
F 170915C00010000 C 09/15/17 10.0 1.80 1.97
F 170915C00011000 C 09/15/17 11.0 1.11 1.15
F 170915C00012000 C 09/15/17 12.0 0.54 0.62
F 170915C00013000 C 09/15/17 13.0 0.23 0.27
F 170915C00014000 C 09/15/17 14.0 0.10 0.12
F 170915C00015000 C 09/15/17 15.0 0.03 0.06
F 170915C00016000 C 09/15/17 16.0 0.01 0.03
F 170915C00017000 C 09/15/17 17.0 0.00 0.02
F 170915C00018000 C 09/15/17 18.0 0.00 0.01
F 170915C00019000 C 09/15/17 19.0 0.00 0.02
F 170915C00020000 C 09/15/17 20.0 0.00 0.02
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 0.02
F 170915P00005000 P 09/15/17 5.0 0.00 0.03
F 170915P00006000 P 09/15/17 6.0 0.01 0.04
F 170915P00007000 P 09/15/17 7.0 0.03 0.05
F 170915P00008000 P 09/15/17 8.0 0.06 0.08
F 170915P00009000 P 09/15/17 9.0 0.11 0.14
F 170915P00010000 P 09/15/17 10.0 0.25 0.27
F 170915P00011000 P 09/15/17 11.0 0.50 0.54
F 170915P00012000 P 09/15/17 12.0 0.94 1.03
F 170915P00013000 P 09/15/17 13.0 1.66 1.76
F 170915P00014000 P 09/15/17 14.0 2.47 2.72
F 170915P00015000 P 09/15/17 15.0 3.40 3.60
F 170915P00016000 P 09/15/17 16.0 4.35 4.80
F 170915P00017000 P 09/15/17 17.0 5.35 5.65
F 170915P00018000 P 09/15/17 18.0 6.35 6.75
F 170915P00019000 P 09/15/17 19.0 7.30 7.75
F 170915P00020000 P 09/15/17 20.0 8.20 8.75
F 170915P00021000 P 09/15/17 21.0 9.30 9.75
F 170915P00022000 P 09/15/17 22.0 10.30 10.75
F 171215C00005000 C 12/15/17 5.0 6.60 6.90
F 171215C00007000 C 12/15/17 7.0 4.65 4.85
F 171215C00008000 C 12/15/17 8.0 3.60 3.90
F 171215C00009000 C 12/15/17 9.0 2.68 2.93
F 171215C00010000 C 12/15/17 10.0 1.90 2.01
F 171215C00011000 C 12/15/17 11.0 1.21 1.29
F 171215C00012000 C 12/15/17 12.0 0.72 0.75
F 171215C00013000 C 12/15/17 13.0 0.38 0.40
F 171215C00014000 C 12/15/17 14.0 0.19 0.20
F 171215C00015000 C 12/15/17 15.0 0.09 0.10
F 171215C00016000 C 12/15/17 16.0 0.03 0.06
F 171215C00017000 C 12/15/17 17.0 0.02 0.04
F 171215C00018000 C 12/15/17 18.0 0.01 0.02
F 171215C00019000 C 12/15/17 19.0 0.00 0.02
F 171215C00020000 C 12/15/17 20.0 0.00 0.02
F 171215P00005000 P 12/15/17 5.0 0.02 0.04
F 171215P00007000 P 12/15/17 7.0 0.07 0.09
F 171215P00008000 P 12/15/17 8.0 0.13 0.15
F 171215P00009000 P 12/15/17 9.0 0.22 0.25
F 171215P00010000 P 12/15/17 10.0 0.42 0.44
F 171215P00011000 P 12/15/17 11.0 0.74 0.80
F 171215P00012000 P 12/15/17 12.0 1.23 1.29
F 171215P00013000 P 12/15/17 13.0 1.84 1.94
F 171215P00014000 P 12/15/17 14.0 2.60 2.91
F 171215P00015000 P 12/15/17 15.0 3.55 3.75
F 171215P00016000 P 12/15/17 16.0 4.45 4.75
F 171215P00017000 P 12/15/17 17.0 5.40 5.90
F 171215P00018000 P 12/15/17 18.0 6.40 6.65
F 171215P00019000 P 12/15/17 19.0 7.40 7.80
F 171215P00020000 P 12/15/17 20.0 8.30 8.85
F 180119C00002750 C 01/19/18 2.8 8.75 9.20
F 180119C00004750 C 01/19/18 4.8 6.85 7.10
F 180119C00007750 C 01/19/18 7.8 3.90 4.15
F 180119C00009750 C 01/19/18 9.8 2.15 2.23
F 180119C00011750 C 01/19/18 11.8 0.88 0.92
F 180119C00012000 C 01/19/18 12.0 0.77 0.81
F 180119C00014750 C 01/19/18 14.8 0.14 0.15
F 180119C00016750 C 01/19/18 16.8 0.01 0.05
F 180119C00017000 C 01/19/18 17.0 0.04 0.05
F 180119C00019750 C 01/19/18 19.8 0.01 0.02
F 180119C00021750 C 01/19/18 21.8 0.00 0.01
F 180119C00022000 C 01/19/18 22.0 0.00 0.04
F 180119C00024750 C 01/19/18 24.8 0.00 0.01
F 180119P00002750 P 01/19/18 2.8 0.00 0.02
F 180119P00004750 P 01/19/18 4.8 0.01 0.04
F 180119P00007750 P 01/19/18 7.8 0.12 0.18
F 180119P00009750 P 01/19/18 9.8 0.41 0.44
F 180119P00011750 P 01/19/18 11.8 1.14 1.20
F 180119P00012000 P 01/19/18 12.0 1.28 1.30
F 180119P00014750 P 01/19/18 14.8 3.35 3.50
F 180119P00016750 P 01/19/18 16.8 4.85 5.60
F 180119P00017000 P 01/19/18 17.0 5.40 5.70
F 180119P00019750 P 01/19/18 19.8 7.90 8.65
F 180119P00021750 P 01/19/18 21.8 9.35 10.65
F 180119P00022000 P 01/19/18 22.0 10.25 10.80
F 180119P00024750 P 01/19/18 24.8 13.05 13.55
F 190118C00003000 C 01/18/19 3.0 8.60 8.95
F 190118C00005000 C 01/18/19 5.0 6.65 6.90
F 190118C00008000 C 01/18/19 8.0 3.65 3.95
F 190118C00010000 C 01/18/19 10.0 2.19 2.38
F 190118C00012000 C 01/18/19 12.0 1.20 1.30
F 190118C00015000 C 01/18/19 15.0 0.40 0.49
F 190118C00017000 C 01/18/19 17.0 0.20 0.25
F 190118C00020000 C 01/18/19 20.0 0.08 0.18
F 190118C00022000 C 01/18/19 22.0 0.00 0.16
F 190118P00003000 P 01/18/19 3.0 0.04 0.07
F 190118P00005000 P 01/18/19 5.0 0.12 0.32
F 190118P00008000 P 01/18/19 8.0 0.57 0.58
F 190118P00010000 P 01/18/19 10.0 1.10 1.16
F 190118P00012000 P 01/18/19 12.0 2.08 2.18
F 190118P00015000 P 01/18/19 15.0 4.10 4.50
F 190118P00017000 P 01/18/19 17.0 5.70 6.30
F 190118P00020000 P 01/18/19 20.0 8.45 9.20
F 190118P00022000 P 01/18/19 22.0 10.35 12.00

OPRA data is delayed 15 minutes.