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 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
F 141003C00009000 C 10/03/14 9.0 5.70 5.90
F 141003C00009500 C 10/03/14 9.5 5.20 5.40
F 141003C00010000 C 10/03/14 10.0 4.70 4.90
F 141003C00010500 C 10/03/14 10.5 4.20 4.35
F 141003C00011000 C 10/03/14 11.0 3.70 3.90
F 141003C00011500 C 10/03/14 11.5 3.20 3.35
F 141003C00012000 C 10/03/14 12.0 2.71 2.86
F 141003C00012500 C 10/03/14 12.5 2.21 2.36
F 141003C00013000 C 10/03/14 13.0 1.72 1.86
F 141003C00013500 C 10/03/14 13.5 1.23 1.35
F 141003C00014000 C 10/03/14 14.0 0.75 0.86
F 141003C00014500 C 10/03/14 14.5 0.37 0.42
F 141003C00015000 C 10/03/14 15.0 0.10 0.11
F 141003C00015500 C 10/03/14 15.5 0.01 0.03
F 141003C00016000 C 10/03/14 16.0 0.01 0.02
F 141003C00016500 C 10/03/14 16.5 0.00 0.01
F 141003C00017000 C 10/03/14 17.0 0.00 0.01
F 141003C00017500 C 10/03/14 17.5 0.00 0.01
F 141003C00018000 C 10/03/14 18.0 0.00 0.01
F 141003C00018500 C 10/03/14 18.5 0.00 0.01
F 141003C00019000 C 10/03/14 19.0 0.00 0.02
F 141003C00019500 C 10/03/14 19.5 0.00 0.02
F 141003C00020000 C 10/03/14 20.0 0.00 0.02
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 141003P00009000 P 10/03/14 9.0 0.00 0.02
F 141003P00009500 P 10/03/14 9.5 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 0.01
F 141003P00012500 P 10/03/14 12.5 0.00 0.01
F 141003P00013000 P 10/03/14 13.0 0.00 0.01
F 141003P00013500 P 10/03/14 13.5 0.01 0.02
F 141003P00014000 P 10/03/14 14.0 0.02 0.03
F 141003P00014500 P 10/03/14 14.5 0.08 0.09
F 141003P00015000 P 10/03/14 15.0 0.29 0.33
F 141003P00015500 P 10/03/14 15.5 0.72 0.81
F 141003P00016000 P 10/03/14 16.0 1.14 1.29
F 141003P00016500 P 10/03/14 16.5 1.66 1.79
F 141003P00017000 P 10/03/14 17.0 2.16 2.29
F 141003P00017500 P 10/03/14 17.5 2.65 2.79
F 141003P00018000 P 10/03/14 18.0 3.15 3.30
F 141003P00018500 P 10/03/14 18.5 3.65 3.80
F 141003P00019000 P 10/03/14 19.0 4.15 4.30
F 141003P00019500 P 10/03/14 19.5 4.65 4.80
F 141003P00020000 P 10/03/14 20.0 5.15 5.30
F 141003P00020500 P 10/03/14 20.5 5.65 5.80
F 141003P00021000 P 10/03/14 21.0 6.15 6.30
F 141003P00021500 P 10/03/14 21.5 6.65 6.80
F 141003P00022000 P 10/03/14 22.0 7.15 7.30
F 141003P00022500 P 10/03/14 22.5 7.60 7.80
F 141003P00023000 P 10/03/14 23.0 8.10 8.30
F 141003P00023500 P 10/03/14 23.5 8.60 8.80
F 141003P00024000 P 10/03/14 24.0 9.10 9.30
F 141003P00024500 P 10/03/14 24.5 9.60 9.80
F 141003P00025000 P 10/03/14 25.0 10.10 10.35
F 141003P00025500 P 10/03/14 25.5 10.60 10.85
F 141003P00026000 P 10/03/14 26.0 11.10 11.35
F 141010C00010000 C 10/10/14 10.0 4.70 4.90
F 141010C00010500 C 10/10/14 10.5 4.20 4.40
F 141010C00011000 C 10/10/14 11.0 3.70 3.95
F 141010C00011500 C 10/10/14 11.5 3.20 3.45
F 141010C00012000 C 10/10/14 12.0 2.70 2.97
F 141010C00012500 C 10/10/14 12.5 2.19 2.46
F 141010C00013000 C 10/10/14 13.0 1.70 1.97
F 141010C00013500 C 10/10/14 13.5 1.25 1.48
F 141010C00014000 C 10/10/14 14.0 0.82 0.96
F 141010C00014500 C 10/10/14 14.5 0.46 0.47
F 141010C00015000 C 10/10/14 15.0 0.19 0.20
F 141010C00015500 C 10/10/14 15.5 0.06 0.07
F 141010C00016000 C 10/10/14 16.0 0.02 0.03
F 141010C00016500 C 10/10/14 16.5 0.01 0.02
F 141010C00017000 C 10/10/14 17.0 0.01 0.02
F 141010C00017500 C 10/10/14 17.5 0.00 0.02
F 141010C00018000 C 10/10/14 18.0 0.00 0.02
F 141010C00018500 C 10/10/14 18.5 0.00 0.02
F 141010C00019000 C 10/10/14 19.0 0.00 0.02
F 141010C00019500 C 10/10/14 19.5 0.00 0.02
F 141010C00020000 C 10/10/14 20.0 0.00 0.02
F 141010C00020500 C 10/10/14 20.5 0.00 0.02
F 141010C00021000 C 10/10/14 21.0 0.00 0.02
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 0.06
F 141010P00013000 P 10/10/14 13.0 0.00 0.06
F 141010P00013500 P 10/10/14 13.5 0.03 0.04
F 141010P00014000 P 10/10/14 14.0 0.07 0.09
F 141010P00014500 P 10/10/14 14.5 0.17 0.18
F 141010P00015000 P 10/10/14 15.0 0.38 0.41
F 141010P00015500 P 10/10/14 15.5 0.72 0.85
F 141010P00016000 P 10/10/14 16.0 1.14 1.30
F 141010P00016500 P 10/10/14 16.5 1.68 1.80
F 141010P00017000 P 10/10/14 17.0 2.11 2.32
F 141010P00017500 P 10/10/14 17.5 2.59 2.80
F 141010P00018000 P 10/10/14 18.0 3.10 3.30
F 141010P00018500 P 10/10/14 18.5 3.60 3.80
F 141010P00019000 P 10/10/14 19.0 4.10 4.30
F 141010P00019500 P 10/10/14 19.5 4.60 4.80
F 141010P00020000 P 10/10/14 20.0 5.10 5.30
F 141010P00020500 P 10/10/14 20.5 5.60 5.80
F 141010P00021000 P 10/10/14 21.0 6.10 6.35
F 141010P00021500 P 10/10/14 21.5 6.60 6.80
F 141010P00022000 P 10/10/14 22.0 7.10 7.35
F 141010P00022500 P 10/10/14 22.5 7.60 7.85
F 141010P00023000 P 10/10/14 23.0 8.10 8.35
F 141010P00023500 P 10/10/14 23.5 8.60 8.85
F 141010P00024000 P 10/10/14 24.0 9.10 9.35
F 141010P00024500 P 10/10/14 24.5 9.60 9.85
F 141010P00025000 P 10/10/14 25.0 10.10 10.35
F 141010P00025500 P 10/10/14 25.5 10.60 10.85
F 141010P00026000 P 10/10/14 26.0 11.10 11.35
F 141018C00009000 C 10/18/14 9.0 5.70 5.90
F 141018C00009500 C 10/18/14 9.5 5.20 5.40
F 141018C00010000 C 10/18/14 10.0 4.70 4.90
F 141018C00010500 C 10/18/14 10.5 4.20 4.40
F 141018C00011000 C 10/18/14 11.0 3.70 3.90
F 141018C00011500 C 10/18/14 11.5 3.20 3.40
F 141018C00012000 C 10/18/14 12.0 2.73 2.89
F 141018C00012500 C 10/18/14 12.5 2.19 2.40
F 141018C00013000 C 10/18/14 13.0 1.72 1.89
F 141018C00013500 C 10/18/14 13.5 1.27 1.42
F 141018C00014000 C 10/18/14 14.0 0.88 0.91
F 141018C00014500 C 10/18/14 14.5 0.51 0.53
F 141018C00015000 C 10/18/14 15.0 0.24 0.26
F 141018C00015500 C 10/18/14 15.5 0.10 0.11
F 141018C00016000 C 10/18/14 16.0 0.04 0.05
F 141018C00016500 C 10/18/14 16.5 0.02 0.03
F 141018C00017000 C 10/18/14 17.0 0.01 0.02
F 141018C00017500 C 10/18/14 17.5 0.01 0.02
F 141018C00018000 C 10/18/14 18.0 0.00 0.02
F 141018C00018500 C 10/18/14 18.5 0.00 0.02
F 141018C00019000 C 10/18/14 19.0 0.00 0.01
F 141018C00019500 C 10/18/14 19.5 0.00 0.01
F 141018C00020000 C 10/18/14 20.0 0.00 0.01
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 0.01
F 141018P00012000 P 10/18/14 12.0 0.00 0.02
F 141018P00012500 P 10/18/14 12.5 0.00 0.03
F 141018P00013000 P 10/18/14 13.0 0.02 0.03
F 141018P00013500 P 10/18/14 13.5 0.04 0.05
F 141018P00014000 P 10/18/14 14.0 0.10 0.11
F 141018P00014500 P 10/18/14 14.5 0.21 0.23
F 141018P00015000 P 10/18/14 15.0 0.45 0.47
F 141018P00015500 P 10/18/14 15.5 0.78 0.82
F 141018P00016000 P 10/18/14 16.0 1.20 1.31
F 141018P00016500 P 10/18/14 16.5 1.64 1.81
F 141018P00017000 P 10/18/14 17.0 2.17 2.30
F 141018P00017500 P 10/18/14 17.5 2.64 2.79
F 141018P00018000 P 10/18/14 18.0 3.15 3.30
F 141018P00018500 P 10/18/14 18.5 3.60 3.80
F 141018P00019000 P 10/18/14 19.0 4.10 4.30
F 141018P00019500 P 10/18/14 19.5 4.65 4.80
F 141018P00020000 P 10/18/14 20.0 5.10 5.30
F 141018P00020500 P 10/18/14 20.5 5.65 5.80
F 141018P00021000 P 10/18/14 21.0 6.15 6.30
F 141018P00021500 P 10/18/14 21.5 6.65 6.80
F 141018P00022000 P 10/18/14 22.0 7.10 7.30
F 141018P00022500 P 10/18/14 22.5 7.60 7.80
F 141018P00023000 P 10/18/14 23.0 8.10 8.30
F 141018P00023500 P 10/18/14 23.5 8.60 8.80
F 141018P00024000 P 10/18/14 24.0 9.10 9.35
F 141018P00024500 P 10/18/14 24.5 9.60 9.80
F 141018P00025000 P 10/18/14 25.0 10.10 10.35
F 141018P00025500 P 10/18/14 25.5 10.60 10.85
F 141018P00026000 P 10/18/14 26.0 11.10 11.35
F 141024C00010000 C 10/24/14 10.0 4.70 4.95
F 141024C00010500 C 10/24/14 10.5 4.20 4.45
F 141024C00011000 C 10/24/14 11.0 3.70 4.00
F 141024C00011500 C 10/24/14 11.5 3.15 3.50
F 141024C00012000 C 10/24/14 12.0 2.63 3.00
F 141024C00012500 C 10/24/14 12.5 2.14 2.50
F 141024C00013000 C 10/24/14 13.0 1.67 1.91
F 141024C00013500 C 10/24/14 13.5 1.32 1.52
F 141024C00014000 C 10/24/14 14.0 0.89 1.01
F 141024C00014500 C 10/24/14 14.5 0.58 0.60
F 141024C00015000 C 10/24/14 15.0 0.32 0.33
F 141024C00015500 C 10/24/14 15.5 0.15 0.17
F 141024C00016000 C 10/24/14 16.0 0.06 0.07
F 141024C00016500 C 10/24/14 16.5 0.02 0.05
F 141024C00017000 C 10/24/14 17.0 0.02 0.03
F 141024C00017500 C 10/24/14 17.5 0.01 0.04
F 141024C00018000 C 10/24/14 18.0 0.00 0.03
F 141024C00018500 C 10/24/14 18.5 0.00 0.03
F 141024C00019000 C 10/24/14 19.0 0.00 0.03
F 141024C00019500 C 10/24/14 19.5 0.00 0.02
F 141024C00020000 C 10/24/14 20.0 0.00 0.02
F 141024C00020500 C 10/24/14 20.5 0.00 0.02
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 0.04
F 141024P00011500 P 10/24/14 11.5 0.00 0.06
F 141024P00012000 P 10/24/14 12.0 0.00 0.07
F 141024P00012500 P 10/24/14 12.5 0.01 0.08
F 141024P00013000 P 10/24/14 13.0 0.03 0.11
F 141024P00013500 P 10/24/14 13.5 0.07 0.10
F 141024P00014000 P 10/24/14 14.0 0.15 0.17
F 141024P00014500 P 10/24/14 14.5 0.28 0.31
F 141024P00015000 P 10/24/14 15.0 0.50 0.54
F 141024P00015500 P 10/24/14 15.5 0.84 0.88
F 141024P00016000 P 10/24/14 16.0 1.13 1.36
F 141024P00016500 P 10/24/14 16.5 1.59 1.83
F 141024P00017000 P 10/24/14 17.0 2.06 2.33
F 141024P00017500 P 10/24/14 17.5 2.56 2.81
F 141024P00018000 P 10/24/14 18.0 3.10 3.30
F 141024P00018500 P 10/24/14 18.5 3.60 3.85
F 141024P00019000 P 10/24/14 19.0 4.10 4.35
F 141024P00019500 P 10/24/14 19.5 4.60 4.85
F 141024P00020000 P 10/24/14 20.0 5.10 5.35
F 141024P00020500 P 10/24/14 20.5 5.60 5.85
F 141024P00021000 P 10/24/14 21.0 6.10 6.35
F 141024P00021500 P 10/24/14 21.5 6.60 6.85
F 141024P00022000 P 10/24/14 22.0 7.10 7.35
F 141024P00022500 P 10/24/14 22.5 7.60 7.85
F 141024P00023000 P 10/24/14 23.0 8.10 8.35
F 141024P00023500 P 10/24/14 23.5 8.60 8.85
F 141024P00024000 P 10/24/14 24.0 9.10 9.35
F 141024P00024500 P 10/24/14 24.5 9.60 9.85
F 141024P00025000 P 10/24/14 25.0 10.10 10.35
F 141024P00025500 P 10/24/14 25.5 10.60 10.85
F 141024P00026000 P 10/24/14 26.0 11.10 11.35
F 141024P00026500 P 10/24/14 26.5 11.60 11.85
F 141024P00027000 P 10/24/14 27.0 12.10 12.35
F 141024P00027500 P 10/24/14 27.5 12.60 12.85
F 141024P00028000 P 10/24/14 28.0 13.10 13.35
F 141024P00028500 P 10/24/14 28.5 13.60 13.85
F 141031C00010000 C 10/31/14 10.0 4.65 4.95
F 141031C00011000 C 10/31/14 11.0 3.65 3.95
F 141031C00011500 C 10/31/14 11.5 3.20 3.50
F 141031C00012000 C 10/31/14 12.0 2.67 3.00
F 141031C00012500 C 10/31/14 12.5 2.16 2.50
F 141031C00013000 C 10/31/14 13.0 1.68 1.96
F 141031C00013500 C 10/31/14 13.5 1.23 1.55
F 141031C00014000 C 10/31/14 14.0 0.90 1.02
F 141031C00014500 C 10/31/14 14.5 0.60 0.65
F 141031C00015000 C 10/31/14 15.0 0.34 0.36
F 141031C00015500 C 10/31/14 15.5 0.17 0.19
F 141031C00016000 C 10/31/14 16.0 0.08 0.10
F 141031C00016500 C 10/31/14 16.5 0.03 0.06
F 141031C00017000 C 10/31/14 17.0 0.01 0.03
F 141031C00017500 C 10/31/14 17.5 0.00 0.05
F 141031C00018000 C 10/31/14 18.0 0.01 0.03
F 141031C00018500 C 10/31/14 18.5 0.00 0.02
F 141031C00019000 C 10/31/14 19.0 0.00 0.02
F 141031C00019500 C 10/31/14 19.5 0.00 0.02
F 141031C00020000 C 10/31/14 20.0 0.00 0.02
F 141031C00020500 C 10/31/14 20.5 0.00 0.02
F 141031C00021000 C 10/31/14 21.0 0.00 0.02
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 0.04
F 141031P00011500 P 10/31/14 11.5 0.00 0.06
F 141031P00012000 P 10/31/14 12.0 0.01 0.09
F 141031P00012500 P 10/31/14 12.5 0.02 0.11
F 141031P00013000 P 10/31/14 13.0 0.06 0.12
F 141031P00013500 P 10/31/14 13.5 0.11 0.13
F 141031P00014000 P 10/31/14 14.0 0.21 0.23
F 141031P00014500 P 10/31/14 14.5 0.35 0.39
F 141031P00015000 P 10/31/14 15.0 0.59 0.65
F 141031P00015500 P 10/31/14 15.5 0.86 1.05
F 141031P00016000 P 10/31/14 16.0 1.25 1.45
F 141031P00016500 P 10/31/14 16.5 1.71 1.96
F 141031P00017000 P 10/31/14 17.0 2.16 2.43
F 141031P00017500 P 10/31/14 17.5 2.65 2.96
F 141031P00018000 P 10/31/14 18.0 3.15 3.45
F 141031P00018500 P 10/31/14 18.5 3.70 3.95
F 141031P00019000 P 10/31/14 19.0 4.15 4.50
F 141031P00019500 P 10/31/14 19.5 4.65 4.95
F 141031P00020000 P 10/31/14 20.0 5.15 5.45
F 141031P00020500 P 10/31/14 20.5 5.65 5.95
F 141031P00021000 P 10/31/14 21.0 6.15 6.45
F 141031P00021500 P 10/31/14 21.5 6.65 6.95
F 141031P00022000 P 10/31/14 22.0 7.15 7.45
F 141031P00022500 P 10/31/14 22.5 7.65 7.95
F 141031P00023000 P 10/31/14 23.0 8.15 8.45
F 141031P00023500 P 10/31/14 23.5 8.65 8.95
F 141031P00024000 P 10/31/14 24.0 9.15 9.45
F 141031P00024500 P 10/31/14 24.5 9.65 9.95
F 141031P00025000 P 10/31/14 25.0 10.15 10.45
F 141031P00025500 P 10/31/14 25.5 10.65 10.95
F 141031P00026000 P 10/31/14 26.0 11.15 11.45
F 141107C00008000 C 11/07/14 8.0 6.65 6.95
F 141107C00009000 C 11/07/14 9.0 5.65 5.95
F 141107C00009500 C 11/07/14 9.5 5.15 5.45
F 141107C00010000 C 11/07/14 10.0 4.65 4.95
F 141107C00010500 C 11/07/14 10.5 4.15 4.45
F 141107C00011000 C 11/07/14 11.0 3.65 3.95
F 141107C00011500 C 11/07/14 11.5 3.15 3.50
F 141107C00012000 C 11/07/14 12.0 2.71 3.00
F 141107C00012500 C 11/07/14 12.5 2.17 2.52
F 141107C00013000 C 11/07/14 13.0 1.69 2.03
F 141107C00013500 C 11/07/14 13.5 1.24 1.57
F 141107C00014000 C 11/07/14 14.0 0.91 1.03
F 141107C00014500 C 11/07/14 14.5 0.60 0.64
F 141107C00015000 C 11/07/14 15.0 0.35 0.38
F 141107C00015500 C 11/07/14 15.5 0.19 0.21
F 141107C00016000 C 11/07/14 16.0 0.10 0.12
F 141107C00016500 C 11/07/14 16.5 0.04 0.09
F 141107C00017000 C 11/07/14 17.0 0.02 0.06
F 141107C00017500 C 11/07/14 17.5 0.00 0.05
F 141107C00018000 C 11/07/14 18.0 0.00 0.03
F 141107C00018500 C 11/07/14 18.5 0.01 0.03
F 141107C00019000 C 11/07/14 19.0 0.00 0.02
F 141107C00019500 C 11/07/14 19.5 0.00 0.02
F 141107C00020000 C 11/07/14 20.0 0.00 0.02
F 141107C00020500 C 11/07/14 20.5 0.00 0.02
F 141107C00021000 C 11/07/14 21.0 0.00 0.02
F 141107C00021500 C 11/07/14 21.5 0.00 0.02
F 141107C00022000 C 11/07/14 22.0 0.00 0.02
F 141107C00022500 C 11/07/14 22.5 0.00 0.02
F 141107C00023000 C 11/07/14 23.0 0.00 0.02
F 141107C00023500 C 11/07/14 23.5 0.00 0.02
F 141107C00024000 C 11/07/14 24.0 0.00 0.02
F 141107C00024500 C 11/07/14 24.5 0.00 0.02
F 141107C00025000 C 11/07/14 25.0 0.00 0.02
F 141107C00025500 C 11/07/14 25.5 0.00 0.02
F 141107C00026000 C 11/07/14 26.0 0.00 0.02
F 141107P00008000 P 11/07/14 8.0 0.00 0.02
F 141107P00009000 P 11/07/14 9.0 0.00 0.02
F 141107P00009500 P 11/07/14 9.5 0.00 0.02
F 141107P00010000 P 11/07/14 10.0 0.00 0.02
F 141107P00010500 P 11/07/14 10.5 0.00 0.03
F 141107P00011000 P 11/07/14 11.0 0.00 0.04
F 141107P00011500 P 11/07/14 11.5 0.00 0.08
F 141107P00012000 P 11/07/14 12.0 0.01 0.10
F 141107P00012500 P 11/07/14 12.5 0.03 0.13
F 141107P00013000 P 11/07/14 13.0 0.05 0.12
F 141107P00013500 P 11/07/14 13.5 0.12 0.17
F 141107P00014000 P 11/07/14 14.0 0.22 0.25
F 141107P00014500 P 11/07/14 14.5 0.39 0.42
F 141107P00015000 P 11/07/14 15.0 0.63 0.68
F 141107P00015500 P 11/07/14 15.5 0.89 1.08
F 141107P00016000 P 11/07/14 16.0 1.27 1.47
F 141107P00016500 P 11/07/14 16.5 1.71 1.99
F 141107P00017000 P 11/07/14 17.0 2.18 2.47
F 141107P00017500 P 11/07/14 17.5 2.65 2.97
F 141107P00018000 P 11/07/14 18.0 3.15 3.45
F 141107P00018500 P 11/07/14 18.5 3.70 3.95
F 141107P00019000 P 11/07/14 19.0 4.20 4.50
F 141107P00019500 P 11/07/14 19.5 4.65 5.00
F 141107P00020000 P 11/07/14 20.0 5.15 5.45
F 141107P00020500 P 11/07/14 20.5 5.65 5.95
F 141107P00021000 P 11/07/14 21.0 6.15 6.45
F 141107P00021500 P 11/07/14 21.5 6.65 6.95
F 141107P00022000 P 11/07/14 22.0 7.15 7.45
F 141107P00022500 P 11/07/14 22.5 7.65 7.95
F 141107P00023000 P 11/07/14 23.0 8.15 8.45
F 141107P00023500 P 11/07/14 23.5 8.65 8.95
F 141107P00024000 P 11/07/14 24.0 9.15 9.45
F 141107P00024500 P 11/07/14 24.5 9.65 9.95
F 141107P00025000 P 11/07/14 25.0 10.15 10.45
F 141107P00025500 P 11/07/14 25.5 10.65 10.95
F 141107P00026000 P 11/07/14 26.0 11.15 11.45
F 141122C00010000 C 11/22/14 10.0 4.70 4.90
F 141122C00011000 C 11/22/14 11.0 3.70 3.90
F 141122C00012000 C 11/22/14 12.0 2.74 2.90
F 141122C00013000 C 11/22/14 13.0 1.80 1.90
F 141122C00014000 C 11/22/14 14.0 0.98 1.04
F 141122C00015000 C 11/22/14 15.0 0.40 0.41
F 141122C00016000 C 11/22/14 16.0 0.13 0.14
F 141122C00017000 C 11/22/14 17.0 0.05 0.06
F 141122C00018000 C 11/22/14 18.0 0.02 0.03
F 141122C00019000 C 11/22/14 19.0 0.01 0.02
F 141122C00020000 C 11/22/14 20.0 0.00 0.02
F 141122C00021000 C 11/22/14 21.0 0.00 0.02
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 0.01
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 0.01 0.03
F 141122P00012000 P 11/22/14 12.0 0.04 0.05
F 141122P00013000 P 11/22/14 13.0 0.10 0.11
F 141122P00014000 P 11/22/14 14.0 0.27 0.28
F 141122P00015000 P 11/22/14 15.0 0.71 0.72
F 141122P00016000 P 11/22/14 16.0 1.41 1.47
F 141122P00017000 P 11/22/14 17.0 2.32 2.45
F 141122P00018000 P 11/22/14 18.0 3.25 3.45
F 141122P00019000 P 11/22/14 19.0 4.20 4.45
F 141122P00020000 P 11/22/14 20.0 5.20 5.45
F 141122P00021000 P 11/22/14 21.0 6.20 6.45
F 141122P00022000 P 11/22/14 22.0 7.20 7.45
F 141122P00023000 P 11/22/14 23.0 8.20 8.45
F 141122P00024000 P 11/22/14 24.0 9.20 9.45
F 141122P00025000 P 11/22/14 25.0 10.20 10.45
F 141122P00026000 P 11/22/14 26.0 11.20 11.45
F 141220C00008000 C 12/20/14 8.0 6.70 6.95
F 141220C00009000 C 12/20/14 9.0 5.70 5.95
F 141220C00010000 C 12/20/14 10.0 4.70 4.95
F 141220C00011000 C 12/20/14 11.0 3.70 3.95
F 141220C00012000 C 12/20/14 12.0 2.73 2.98
F 141220C00013000 C 12/20/14 13.0 1.88 1.94
F 141220C00014000 C 12/20/14 14.0 1.06 1.07
F 141220C00015000 C 12/20/14 15.0 0.49 0.50
F 141220C00016000 C 12/20/14 16.0 0.19 0.20
F 141220C00017000 C 12/20/14 17.0 0.07 0.08
F 141220C00018000 C 12/20/14 18.0 0.02 0.03
F 141220C00019000 C 12/20/14 19.0 0.01 0.02
F 141220C00020000 C 12/20/14 20.0 0.01 0.03
F 141220C00021000 C 12/20/14 21.0 0.00 0.02
F 141220C00022000 C 12/20/14 22.0 0.00 0.02
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 0.02 0.03
F 141220P00011000 P 12/20/14 11.0 0.03 0.05
F 141220P00012000 P 12/20/14 12.0 0.07 0.08
F 141220P00013000 P 12/20/14 13.0 0.15 0.16
F 141220P00014000 P 12/20/14 14.0 0.35 0.37
F 141220P00015000 P 12/20/14 15.0 0.79 0.81
F 141220P00016000 P 12/20/14 16.0 1.47 1.58
F 141220P00017000 P 12/20/14 17.0 2.33 2.47
F 141220P00018000 P 12/20/14 18.0 3.15 3.45
F 141220P00019000 P 12/20/14 19.0 4.20 4.45
F 141220P00020000 P 12/20/14 20.0 5.20 5.45
F 141220P00021000 P 12/20/14 21.0 6.20 6.45
F 141220P00022000 P 12/20/14 22.0 7.20 7.45
F 141220P00023000 P 12/20/14 23.0 8.20 8.45
F 141220P00024000 P 12/20/14 24.0 9.20 9.45
F 150117C00003000 C 01/17/15 3.0 11.65 11.95
F 150117C00004000 C 01/17/15 4.0 10.65 10.95
F 150117C00005000 C 01/17/15 5.0 9.65 9.95
F 150117C00008000 C 01/17/15 8.0 6.70 6.90
F 150117C00009000 C 01/17/15 9.0 5.70 5.90
F 150117C00010000 C 01/17/15 10.0 4.70 4.90
F 150117C00011000 C 01/17/15 11.0 3.70 3.95
F 150117C00012000 C 01/17/15 12.0 2.79 2.89
F 150117C00013000 C 01/17/15 13.0 1.91 2.01
F 150117C00014000 C 01/17/15 14.0 1.13 1.15
F 150117C00015000 C 01/17/15 15.0 0.58 0.59
F 150117C00016000 C 01/17/15 16.0 0.25 0.27
F 150117C00017000 C 01/17/15 17.0 0.11 0.12
F 150117C00018000 C 01/17/15 18.0 0.05 0.06
F 150117C00019000 C 01/17/15 19.0 0.03 0.04
F 150117C00020000 C 01/17/15 20.0 0.02 0.03
F 150117C00021000 C 01/17/15 21.0 0.01 0.03
F 150117C00022000 C 01/17/15 22.0 0.01 0.02
F 150117C00023000 C 01/17/15 23.0 0.01 0.02
F 150117C00024000 C 01/17/15 24.0 0.00 0.02
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 0.01
F 150117P00003000 P 01/17/15 3.0 0.00 0.01
F 150117P00004000 P 01/17/15 4.0 0.00 0.01
F 150117P00005000 P 01/17/15 5.0 0.00 0.01
F 150117P00008000 P 01/17/15 8.0 0.01 0.02
F 150117P00009000 P 01/17/15 9.0 0.03 0.04
F 150117P00010000 P 01/17/15 10.0 0.04 0.05
F 150117P00011000 P 01/17/15 11.0 0.05 0.07
F 150117P00012000 P 01/17/15 12.0 0.11 0.12
F 150117P00013000 P 01/17/15 13.0 0.20 0.22
F 150117P00014000 P 01/17/15 14.0 0.43 0.45
F 150117P00015000 P 01/17/15 15.0 0.87 0.89
F 150117P00016000 P 01/17/15 16.0 1.56 1.58
F 150117P00017000 P 01/17/15 17.0 2.38 2.50
F 150117P00018000 P 01/17/15 18.0 3.30 3.45
F 150117P00019000 P 01/17/15 19.0 4.30 4.45
F 150117P00020000 P 01/17/15 20.0 5.30 5.45
F 150117P00021000 P 01/17/15 21.0 6.20 6.45
F 150117P00022000 P 01/17/15 22.0 7.25 7.45
F 150117P00023000 P 01/17/15 23.0 8.20 8.45
F 150117P00024000 P 01/17/15 24.0 9.20 9.45
F 150117P00025000 P 01/17/15 25.0 10.20 10.45
F 150117P00026000 P 01/17/15 26.0 11.20 11.45
F 150117P00027000 P 01/17/15 27.0 12.20 12.45
F 150117P00028000 P 01/17/15 28.0 13.20 13.45
F 150117P00029000 P 01/17/15 29.0 14.20 14.45
F 150117P00030000 P 01/17/15 30.0 15.20 15.45
F 150320C00008000 C 03/20/15 8.0 6.70 6.90
F 150320C00010000 C 03/20/15 10.0 4.70 4.95
F 150320C00011000 C 03/20/15 11.0 3.70 4.00
F 150320C00012000 C 03/20/15 12.0 2.78 3.05
F 150320C00013000 C 03/20/15 13.0 1.93 2.12
F 150320C00014000 C 03/20/15 14.0 1.25 1.28
F 150320C00015000 C 03/20/15 15.0 0.71 0.74
F 150320C00016000 C 03/20/15 16.0 0.38 0.40
F 150320C00017000 C 03/20/15 17.0 0.20 0.21
F 150320C00018000 C 03/20/15 18.0 0.10 0.11
F 150320C00019000 C 03/20/15 19.0 0.05 0.07
F 150320C00020000 C 03/20/15 20.0 0.04 0.05
F 150320C00021000 C 03/20/15 21.0 0.02 0.04
F 150320C00022000 C 03/20/15 22.0 0.01 0.04
F 150320C00023000 C 03/20/15 23.0 0.01 0.03
F 150320C00024000 C 03/20/15 24.0 0.01 0.03
F 150320C00025000 C 03/20/15 25.0 0.01 0.03
F 150320P00008000 P 03/20/15 8.0 0.02 0.03
F 150320P00010000 P 03/20/15 10.0 0.05 0.07
F 150320P00011000 P 03/20/15 11.0 0.09 0.11
F 150320P00012000 P 03/20/15 12.0 0.17 0.19
F 150320P00013000 P 03/20/15 13.0 0.34 0.35
F 150320P00014000 P 03/20/15 14.0 0.63 0.65
F 150320P00015000 P 03/20/15 15.0 1.10 1.13
F 150320P00016000 P 03/20/15 16.0 1.77 1.81
F 150320P00017000 P 03/20/15 17.0 2.51 2.70
F 150320P00018000 P 03/20/15 18.0 3.45 3.65
F 150320P00019000 P 03/20/15 19.0 4.30 4.60
F 150320P00020000 P 03/20/15 20.0 5.35 5.55
F 150320P00021000 P 03/20/15 21.0 6.35 6.60
F 150320P00022000 P 03/20/15 22.0 7.25 7.60
F 150320P00023000 P 03/20/15 23.0 8.25 8.55
F 150320P00024000 P 03/20/15 24.0 9.25 9.55
F 150320P00025000 P 03/20/15 25.0 10.20 10.60
F 150619C00010000 C 06/19/15 10.0 4.70 4.95
F 150619C00011000 C 06/19/15 11.0 3.70 4.00
F 150619C00012000 C 06/19/15 12.0 2.85 3.10
F 150619C00013000 C 06/19/15 13.0 2.00 2.23
F 150619C00014000 C 06/19/15 14.0 1.40 1.43
F 150619C00015000 C 06/19/15 15.0 0.88 0.92
F 150619C00016000 C 06/19/15 16.0 0.55 0.56
F 150619C00017000 C 06/19/15 17.0 0.31 0.33
F 150619C00018000 C 06/19/15 18.0 0.18 0.20
F 150619C00019000 C 06/19/15 19.0 0.11 0.13
F 150619C00020000 C 06/19/15 20.0 0.08 0.09
F 150619C00021000 C 06/19/15 21.0 0.04 0.06
F 150619C00022000 C 06/19/15 22.0 0.03 0.05
F 150619C00025000 C 06/19/15 25.0 0.02 0.03
F 150619P00010000 P 06/19/15 10.0 0.10 0.11
F 150619P00011000 P 06/19/15 11.0 0.17 0.19
F 150619P00012000 P 06/19/15 12.0 0.30 0.32
F 150619P00013000 P 06/19/15 13.0 0.52 0.53
F 150619P00014000 P 06/19/15 14.0 0.86 0.88
F 150619P00015000 P 06/19/15 15.0 1.36 1.39
F 150619P00016000 P 06/19/15 16.0 2.01 2.05
F 150619P00017000 P 06/19/15 17.0 2.77 2.90
F 150619P00018000 P 06/19/15 18.0 3.60 3.80
F 150619P00019000 P 06/19/15 19.0 4.45 4.75
F 150619P00020000 P 06/19/15 20.0 5.40 5.65
F 150619P00021000 P 06/19/15 21.0 6.35 6.80
F 150619P00022000 P 06/19/15 22.0 7.35 7.80
F 150619P00025000 P 06/19/15 25.0 10.30 10.75
F 160115C00004000 C 01/15/16 4.0 10.65 11.00
F 160115C00005000 C 01/15/16 5.0 9.60 10.00
F 160115C00008000 C 01/15/16 8.0 6.70 6.95
F 160115C00010000 C 01/15/16 10.0 4.80 5.00
F 160115C00013000 C 01/15/16 13.0 2.35 2.43
F 160115C00015000 C 01/15/16 15.0 1.28 1.32
F 160115C00017000 C 01/15/16 17.0 0.65 0.68
F 160115C00020000 C 01/15/16 20.0 0.27 0.28
F 160115C00022000 C 01/15/16 22.0 0.15 0.20
F 160115C00025000 C 01/15/16 25.0 0.09 0.14
F 160115C00027000 C 01/15/16 27.0 0.05 0.08
F 160115C00030000 C 01/15/16 30.0 0.05 0.06
F 160115P00004000 P 01/15/16 4.0 0.00 0.03
F 160115P00005000 P 01/15/16 5.0 0.01 0.04
F 160115P00008000 P 01/15/16 8.0 0.10 0.12
F 160115P00010000 P 01/15/16 10.0 0.26 0.28
F 160115P00013000 P 01/15/16 13.0 0.95 0.98
F 160115P00015000 P 01/15/16 15.0 1.89 1.92
F 160115P00017000 P 01/15/16 17.0 3.25 3.35
F 160115P00020000 P 01/15/16 20.0 5.85 6.00
F 160115P00022000 P 01/15/16 22.0 7.55 8.15
F 160115P00025000 P 01/15/16 25.0 10.45 11.05
F 160115P00027000 P 01/15/16 27.0 12.35 13.10
F 160115P00030000 P 01/15/16 30.0 15.45 16.10

OPRA data is delayed 15 minutes.