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 (2017-02-10)Premium Content

Facebook Inc (FB)
As of Mar 30 2017 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 170331C00115000 C 03/31/17 115.0 27.35 27.50
FB 170331C00120000 C 03/31/17 120.0 22.35 22.50
FB 170331C00121000 C 03/31/17 121.0 21.35 21.50
FB 170331C00122000 C 03/31/17 122.0 20.35 20.55
FB 170331C00123000 C 03/31/17 123.0 19.35 19.55
FB 170331C00124000 C 03/31/17 124.0 18.35 18.55
FB 170331C00125000 C 03/31/17 125.0 17.35 17.55
FB 170331C00126000 C 03/31/17 126.0 16.35 16.55
FB 170331C00127000 C 03/31/17 127.0 15.35 15.55
FB 170331C00128000 C 03/31/17 128.0 14.35 14.55
FB 170331C00129000 C 03/31/17 129.0 13.35 13.55
FB 170331C00130000 C 03/31/17 130.0 12.35 12.55
FB 170331C00131000 C 03/31/17 131.0 11.35 11.55
FB 170331C00132000 C 03/31/17 132.0 10.35 10.55
FB 170331C00133000 C 03/31/17 133.0 9.35 9.55
FB 170331C00134000 C 03/31/17 134.0 8.35 8.55
FB 170331C00135000 C 03/31/17 135.0 7.35 7.55
FB 170331C00136000 C 03/31/17 136.0 6.35 6.55
FB 170331C00137000 C 03/31/17 137.0 5.35 5.55
FB 170331C00138000 C 03/31/17 138.0 4.30 4.55
FB 170331C00139000 C 03/31/17 139.0 3.35 3.60
FB 170331C00140000 C 03/31/17 140.0 2.38 2.54
FB 170331C00141000 C 03/31/17 141.0 1.46 1.53
FB 170331C00142000 C 03/31/17 142.0 0.63 0.67
FB 170331C00143000 C 03/31/17 143.0 0.14 0.18
FB 170331C00144000 C 03/31/17 144.0 0.03 0.04
FB 170331C00145000 C 03/31/17 145.0 0.01 0.02
FB 170331C00146000 C 03/31/17 146.0 0.00 0.02
FB 170331C00147000 C 03/31/17 147.0 0.00 0.02
FB 170331C00148000 C 03/31/17 148.0 0.00 0.02
FB 170331C00149000 C 03/31/17 149.0 0.00 0.02
FB 170331C00150000 C 03/31/17 150.0 0.00 0.02
FB 170331C00152500 C 03/31/17 152.5 0.00 0.02
FB 170331C00155000 C 03/31/17 155.0 0.00 0.02
FB 170331C00157500 C 03/31/17 157.5 0.00 0.03
FB 170331C00160000 C 03/31/17 160.0 0.00 0.02
FB 170331P00115000 P 03/31/17 115.0 0.00 0.01
FB 170331P00120000 P 03/31/17 120.0 0.00 0.01
FB 170331P00121000 P 03/31/17 121.0 0.00 0.03
FB 170331P00122000 P 03/31/17 122.0 0.00 0.01
FB 170331P00123000 P 03/31/17 123.0 0.00 0.03
FB 170331P00124000 P 03/31/17 124.0 0.00 0.01
FB 170331P00125000 P 03/31/17 125.0 0.00 0.01
FB 170331P00126000 P 03/31/17 126.0 0.00 0.01
FB 170331P00127000 P 03/31/17 127.0 0.00 0.01
FB 170331P00128000 P 03/31/17 128.0 0.00 0.01
FB 170331P00129000 P 03/31/17 129.0 0.00 0.02
FB 170331P00130000 P 03/31/17 130.0 0.00 0.01
FB 170331P00131000 P 03/31/17 131.0 0.00 0.01
FB 170331P00132000 P 03/31/17 132.0 0.00 0.01
FB 170331P00133000 P 03/31/17 133.0 0.00 0.01
FB 170331P00134000 P 03/31/17 134.0 0.00 0.02
FB 170331P00135000 P 03/31/17 135.0 0.01 0.02
FB 170331P00136000 P 03/31/17 136.0 0.01 0.03
FB 170331P00137000 P 03/31/17 137.0 0.00 0.03
FB 170331P00138000 P 03/31/17 138.0 0.01 0.03
FB 170331P00139000 P 03/31/17 139.0 0.01 0.03
FB 170331P00140000 P 03/31/17 140.0 0.01 0.02
FB 170331P00141000 P 03/31/17 141.0 0.04 0.05
FB 170331P00142000 P 03/31/17 142.0 0.20 0.24
FB 170331P00143000 P 03/31/17 143.0 0.69 0.76
FB 170331P00144000 P 03/31/17 144.0 1.57 1.64
FB 170331P00145000 P 03/31/17 145.0 2.48 2.63
FB 170331P00146000 P 03/31/17 146.0 3.45 3.65
FB 170331P00147000 P 03/31/17 147.0 4.45 4.65
FB 170331P00148000 P 03/31/17 148.0 5.45 5.70
FB 170331P00149000 P 03/31/17 149.0 6.45 6.70
FB 170331P00150000 P 03/31/17 150.0 7.50 7.70
FB 170331P00152500 P 03/31/17 152.5 9.95 10.20
FB 170331P00155000 P 03/31/17 155.0 12.50 12.65
FB 170331P00157500 P 03/31/17 157.5 15.00 15.15
FB 170331P00160000 P 03/31/17 160.0 17.50 17.65
FB 170407C00095000 C 04/07/17 95.0 47.30 47.60
FB 170407C00100000 C 04/07/17 100.0 42.35 42.60
FB 170407C00105000 C 04/07/17 105.0 37.35 37.60
FB 170407C00110000 C 04/07/17 110.0 32.35 32.60
FB 170407C00115000 C 04/07/17 115.0 27.35 27.60
FB 170407C00120000 C 04/07/17 120.0 22.35 22.60
FB 170407C00121000 C 04/07/17 121.0 21.35 21.60
FB 170407C00122000 C 04/07/17 122.0 20.35 20.60
FB 170407C00123000 C 04/07/17 123.0 19.35 19.60
FB 170407C00124000 C 04/07/17 124.0 18.35 18.60
FB 170407C00125000 C 04/07/17 125.0 17.35 17.60
FB 170407C00126000 C 04/07/17 126.0 16.35 16.60
FB 170407C00127000 C 04/07/17 127.0 15.35 15.60
FB 170407C00128000 C 04/07/17 128.0 14.35 14.60
FB 170407C00129000 C 04/07/17 129.0 13.40 13.60
FB 170407C00130000 C 04/07/17 130.0 12.40 12.60
FB 170407C00131000 C 04/07/17 131.0 11.40 11.65
FB 170407C00132000 C 04/07/17 132.0 10.40 10.60
FB 170407C00133000 C 04/07/17 133.0 9.40 9.65
FB 170407C00134000 C 04/07/17 134.0 8.40 8.65
FB 170407C00135000 C 04/07/17 135.0 7.45 7.60
FB 170407C00136000 C 04/07/17 136.0 6.45 6.65
FB 170407C00137000 C 04/07/17 137.0 5.50 5.65
FB 170407C00138000 C 04/07/17 138.0 4.55 4.65
FB 170407C00139000 C 04/07/17 139.0 3.60 3.75
FB 170407C00140000 C 04/07/17 140.0 2.75 2.86
FB 170407C00141000 C 04/07/17 141.0 1.98 2.06
FB 170407C00142000 C 04/07/17 142.0 1.33 1.38
FB 170407C00143000 C 04/07/17 143.0 0.83 0.87
FB 170407C00144000 C 04/07/17 144.0 0.46 0.50
FB 170407C00145000 C 04/07/17 145.0 0.25 0.29
FB 170407C00146000 C 04/07/17 146.0 0.13 0.16
FB 170407C00147000 C 04/07/17 147.0 0.08 0.09
FB 170407C00148000 C 04/07/17 148.0 0.05 0.06
FB 170407C00149000 C 04/07/17 149.0 0.03 0.05
FB 170407C00150000 C 04/07/17 150.0 0.02 0.04
FB 170407C00152500 C 04/07/17 152.5 0.01 0.04
FB 170407C00155000 C 04/07/17 155.0 0.01 0.03
FB 170407C00157500 C 04/07/17 157.5 0.00 0.03
FB 170407C00160000 C 04/07/17 160.0 0.00 0.02
FB 170407C00162500 C 04/07/17 162.5 0.00 0.02
FB 170407C00165000 C 04/07/17 165.0 0.00 0.03
FB 170407C00170000 C 04/07/17 170.0 0.00 0.03
FB 170407C00175000 C 04/07/17 175.0 0.00 0.02
FB 170407C00180000 C 04/07/17 180.0 0.00 0.02
FB 170407C00185000 C 04/07/17 185.0 0.00 0.02
FB 170407P00095000 P 04/07/17 95.0 0.00 0.02
FB 170407P00100000 P 04/07/17 100.0 0.00 0.02
FB 170407P00105000 P 04/07/17 105.0 0.00 0.02
FB 170407P00110000 P 04/07/17 110.0 0.00 0.02
FB 170407P00115000 P 04/07/17 115.0 0.00 0.02
FB 170407P00120000 P 04/07/17 120.0 0.00 0.02
FB 170407P00121000 P 04/07/17 121.0 0.00 0.03
FB 170407P00122000 P 04/07/17 122.0 0.00 0.03
FB 170407P00123000 P 04/07/17 123.0 0.00 0.03
FB 170407P00124000 P 04/07/17 124.0 0.01 0.03
FB 170407P00125000 P 04/07/17 125.0 0.01 0.03
FB 170407P00126000 P 04/07/17 126.0 0.01 0.03
FB 170407P00127000 P 04/07/17 127.0 0.02 0.03
FB 170407P00128000 P 04/07/17 128.0 0.01 0.04
FB 170407P00129000 P 04/07/17 129.0 0.02 0.04
FB 170407P00130000 P 04/07/17 130.0 0.02 0.04
FB 170407P00131000 P 04/07/17 131.0 0.02 0.04
FB 170407P00132000 P 04/07/17 132.0 0.03 0.05
FB 170407P00133000 P 04/07/17 133.0 0.03 0.05
FB 170407P00134000 P 04/07/17 134.0 0.04 0.06
FB 170407P00135000 P 04/07/17 135.0 0.05 0.07
FB 170407P00136000 P 04/07/17 136.0 0.06 0.09
FB 170407P00137000 P 04/07/17 137.0 0.08 0.11
FB 170407P00138000 P 04/07/17 138.0 0.12 0.15
FB 170407P00139000 P 04/07/17 139.0 0.18 0.22
FB 170407P00140000 P 04/07/17 140.0 0.31 0.35
FB 170407P00141000 P 04/07/17 141.0 0.53 0.56
FB 170407P00142000 P 04/07/17 142.0 0.86 0.91
FB 170407P00143000 P 04/07/17 143.0 1.36 1.40
FB 170407P00144000 P 04/07/17 144.0 1.97 2.05
FB 170407P00145000 P 04/07/17 145.0 2.76 2.87
FB 170407P00146000 P 04/07/17 146.0 3.60 3.75
FB 170407P00147000 P 04/07/17 147.0 4.55 4.70
FB 170407P00148000 P 04/07/17 148.0 5.50 5.70
FB 170407P00149000 P 04/07/17 149.0 6.45 6.70
FB 170407P00150000 P 04/07/17 150.0 7.45 7.70
FB 170407P00152500 P 04/07/17 152.5 9.95 10.20
FB 170407P00155000 P 04/07/17 155.0 12.45 12.70
FB 170407P00157500 P 04/07/17 157.5 14.95 15.20
FB 170407P00160000 P 04/07/17 160.0 17.45 17.70
FB 170407P00162500 P 04/07/17 162.5 19.95 20.20
FB 170407P00165000 P 04/07/17 165.0 22.45 22.70
FB 170407P00170000 P 04/07/17 170.0 27.45 27.70
FB 170407P00175000 P 04/07/17 175.0 32.45 32.70
FB 170407P00180000 P 04/07/17 180.0 37.45 37.70
FB 170407P00185000 P 04/07/17 185.0 42.45 42.70
FB 170413C00095000 C 04/13/17 95.0 47.35 47.60
FB 170413C00111000 C 04/13/17 111.0 31.40 31.60
FB 170413C00112000 C 04/13/17 112.0 30.40 30.60
FB 170413C00113000 C 04/13/17 113.0 29.40 29.65
FB 170413C00114000 C 04/13/17 114.0 28.40 28.65
FB 170413C00115000 C 04/13/17 115.0 27.40 27.65
FB 170413C00116000 C 04/13/17 116.0 26.40 26.65
FB 170413C00117000 C 04/13/17 117.0 25.40 25.65
FB 170413C00118000 C 04/13/17 118.0 24.40 24.65
FB 170413C00119000 C 04/13/17 119.0 23.40 23.65
FB 170413C00120000 C 04/13/17 120.0 22.40 22.65
FB 170413C00121000 C 04/13/17 121.0 21.40 21.65
FB 170413C00122000 C 04/13/17 122.0 20.40 20.65
FB 170413C00123000 C 04/13/17 123.0 19.45 19.60
FB 170413C00124000 C 04/13/17 124.0 18.45 18.65
FB 170413C00125000 C 04/13/17 125.0 17.40 17.65
FB 170413C00126000 C 04/13/17 126.0 16.40 16.65
FB 170413C00127000 C 04/13/17 127.0 15.45 15.65
FB 170413C00128000 C 04/13/17 128.0 14.45 14.65
FB 170413C00129000 C 04/13/17 129.0 13.45 13.65
FB 170413C00130000 C 04/13/17 130.0 12.45 12.65
FB 170413C00131000 C 04/13/17 131.0 11.50 11.65
FB 170413C00132000 C 04/13/17 132.0 10.50 10.65
FB 170413C00133000 C 04/13/17 133.0 9.50 9.65
FB 170413C00134000 C 04/13/17 134.0 8.50 8.70
FB 170413C00135000 C 04/13/17 135.0 7.55 7.70
FB 170413C00136000 C 04/13/17 136.0 6.55 6.75
FB 170413C00137000 C 04/13/17 137.0 5.60 5.80
FB 170413C00138000 C 04/13/17 138.0 4.70 4.85
FB 170413C00139000 C 04/13/17 139.0 3.85 4.00
FB 170413C00140000 C 04/13/17 140.0 3.00 3.15
FB 170413C00141000 C 04/13/17 141.0 2.35 2.41
FB 170413C00142000 C 04/13/17 142.0 1.71 1.75
FB 170413C00143000 C 04/13/17 143.0 1.19 1.25
FB 170413C00144000 C 04/13/17 144.0 0.78 0.83
FB 170413C00145000 C 04/13/17 145.0 0.49 0.54
FB 170413C00146000 C 04/13/17 146.0 0.30 0.35
FB 170413C00147000 C 04/13/17 147.0 0.18 0.22
FB 170413C00148000 C 04/13/17 148.0 0.11 0.15
FB 170413C00149000 C 04/13/17 149.0 0.07 0.11
FB 170413C00150000 C 04/13/17 150.0 0.05 0.08
FB 170413C00152500 C 04/13/17 152.5 0.02 0.06
FB 170413C00155000 C 04/13/17 155.0 0.01 0.05
FB 170413C00157500 C 04/13/17 157.5 0.01 0.04
FB 170413C00160000 C 04/13/17 160.0 0.01 0.04
FB 170413C00162500 C 04/13/17 162.5 0.01 0.04
FB 170413C00165000 C 04/13/17 165.0 0.00 0.04
FB 170413C00170000 C 04/13/17 170.0 0.00 0.03
FB 170413C00175000 C 04/13/17 175.0 0.00 0.02
FB 170413P00095000 P 04/13/17 95.0 0.00 0.02
FB 170413P00111000 P 04/13/17 111.0 0.00 0.02
FB 170413P00112000 P 04/13/17 112.0 0.00 0.03
FB 170413P00113000 P 04/13/17 113.0 0.00 0.03
FB 170413P00114000 P 04/13/17 114.0 0.00 0.04
FB 170413P00115000 P 04/13/17 115.0 0.00 0.04
FB 170413P00116000 P 04/13/17 116.0 0.00 0.04
FB 170413P00117000 P 04/13/17 117.0 0.00 0.04
FB 170413P00118000 P 04/13/17 118.0 0.00 0.03
FB 170413P00119000 P 04/13/17 119.0 0.00 0.04
FB 170413P00120000 P 04/13/17 120.0 0.00 0.05
FB 170413P00121000 P 04/13/17 121.0 0.01 0.05
FB 170413P00122000 P 04/13/17 122.0 0.01 0.05
FB 170413P00123000 P 04/13/17 123.0 0.01 0.05
FB 170413P00124000 P 04/13/17 124.0 0.02 0.06
FB 170413P00125000 P 04/13/17 125.0 0.02 0.05
FB 170413P00126000 P 04/13/17 126.0 0.02 0.06
FB 170413P00127000 P 04/13/17 127.0 0.03 0.07
FB 170413P00128000 P 04/13/17 128.0 0.03 0.07
FB 170413P00129000 P 04/13/17 129.0 0.04 0.07
FB 170413P00130000 P 04/13/17 130.0 0.04 0.08
FB 170413P00131000 P 04/13/17 131.0 0.05 0.08
FB 170413P00132000 P 04/13/17 132.0 0.05 0.08
FB 170413P00133000 P 04/13/17 133.0 0.06 0.10
FB 170413P00134000 P 04/13/17 134.0 0.09 0.11
FB 170413P00135000 P 04/13/17 135.0 0.11 0.13
FB 170413P00136000 P 04/13/17 136.0 0.13 0.17
FB 170413P00137000 P 04/13/17 137.0 0.19 0.22
FB 170413P00138000 P 04/13/17 138.0 0.27 0.29
FB 170413P00139000 P 04/13/17 139.0 0.39 0.44
FB 170413P00140000 P 04/13/17 140.0 0.57 0.63
FB 170413P00141000 P 04/13/17 141.0 0.85 0.89
FB 170413P00142000 P 04/13/17 142.0 1.20 1.25
FB 170413P00143000 P 04/13/17 143.0 1.69 1.74
FB 170413P00144000 P 04/13/17 144.0 2.27 2.33
FB 170413P00145000 P 04/13/17 145.0 2.98 3.10
FB 170413P00146000 P 04/13/17 146.0 3.75 3.90
FB 170413P00147000 P 04/13/17 147.0 4.65 4.80
FB 170413P00148000 P 04/13/17 148.0 5.55 5.75
FB 170413P00149000 P 04/13/17 149.0 6.50 6.70
FB 170413P00150000 P 04/13/17 150.0 7.50 7.70
FB 170413P00152500 P 04/13/17 152.5 10.00 10.20
FB 170413P00155000 P 04/13/17 155.0 12.45 12.70
FB 170413P00157500 P 04/13/17 157.5 14.95 15.20
FB 170413P00160000 P 04/13/17 160.0 17.45 17.70
FB 170413P00162500 P 04/13/17 162.5 19.95 20.20
FB 170413P00165000 P 04/13/17 165.0 22.45 22.70
FB 170413P00170000 P 04/13/17 170.0 27.45 27.70
FB 170413P00175000 P 04/13/17 175.0 32.45 32.70
FB 170421C00035000 C 04/21/17 35.0 107.35 107.55
FB 170421C00040000 C 04/21/17 40.0 102.30 102.60
FB 170421C00045000 C 04/21/17 45.0 97.35 97.60
FB 170421C00050000 C 04/21/17 50.0 92.35 92.60
FB 170421C00055000 C 04/21/17 55.0 87.35 87.60
FB 170421C00060000 C 04/21/17 60.0 82.35 82.60
FB 170421C00065000 C 04/21/17 65.0 77.35 77.60
FB 170421C00070000 C 04/21/17 70.0 72.35 72.60
FB 170421C00075000 C 04/21/17 75.0 67.35 67.60
FB 170421C00080000 C 04/21/17 80.0 62.35 62.60
FB 170421C00085000 C 04/21/17 85.0 57.35 57.60
FB 170421C00090000 C 04/21/17 90.0 52.35 52.60
FB 170421C00095000 C 04/21/17 95.0 47.40 47.65
FB 170421C00100000 C 04/21/17 100.0 42.40 42.65
FB 170421C00105000 C 04/21/17 105.0 37.40 37.65
FB 170421C00110000 C 04/21/17 110.0 32.40 32.65
FB 170421C00115000 C 04/21/17 115.0 27.40 27.65
FB 170421C00120000 C 04/21/17 120.0 22.50 22.65
FB 170421C00125000 C 04/21/17 125.0 17.55 17.70
FB 170421C00126000 C 04/21/17 126.0 16.50 16.70
FB 170421C00127000 C 04/21/17 127.0 15.55 15.75
FB 170421C00128000 C 04/21/17 128.0 14.55 14.75
FB 170421C00129000 C 04/21/17 129.0 13.55 13.75
FB 170421C00130000 C 04/21/17 130.0 12.60 12.75
FB 170421C00131000 C 04/21/17 131.0 11.60 11.75
FB 170421C00132000 C 04/21/17 132.0 10.60 10.80
FB 170421C00133000 C 04/21/17 133.0 9.65 9.80
FB 170421C00134000 C 04/21/17 134.0 8.65 8.85
FB 170421C00135000 C 04/21/17 135.0 7.70 7.90
FB 170421C00136000 C 04/21/17 136.0 6.80 6.95
FB 170421C00137000 C 04/21/17 137.0 5.90 6.05
FB 170421C00138000 C 04/21/17 138.0 5.05 5.20
FB 170421C00139000 C 04/21/17 139.0 4.20 4.35
FB 170421C00140000 C 04/21/17 140.0 3.45 3.60
FB 170421C00141000 C 04/21/17 141.0 2.81 2.86
FB 170421C00142000 C 04/21/17 142.0 2.21 2.26
FB 170421C00143000 C 04/21/17 143.0 1.67 1.72
FB 170421C00144000 C 04/21/17 144.0 1.25 1.28
FB 170421C00145000 C 04/21/17 145.0 0.90 0.95
FB 170421C00146000 C 04/21/17 146.0 0.62 0.66
FB 170421C00147000 C 04/21/17 147.0 0.43 0.47
FB 170421C00148000 C 04/21/17 148.0 0.29 0.33
FB 170421C00149000 C 04/21/17 149.0 0.20 0.23
FB 170421C00150000 C 04/21/17 150.0 0.15 0.17
FB 170421C00152500 C 04/21/17 152.5 0.08 0.10
FB 170421C00155000 C 04/21/17 155.0 0.04 0.07
FB 170421C00157500 C 04/21/17 157.5 0.03 0.05
FB 170421C00160000 C 04/21/17 160.0 0.02 0.03
FB 170421C00165000 C 04/21/17 165.0 0.01 0.03
FB 170421C00170000 C 04/21/17 170.0 0.00 0.01
FB 170421C00175000 C 04/21/17 175.0 0.00 0.01
FB 170421C00180000 C 04/21/17 180.0 0.00 0.01
FB 170421C00185000 C 04/21/17 185.0 0.00 0.01
FB 170421C00190000 C 04/21/17 190.0 0.00 0.01
FB 170421C00195000 C 04/21/17 195.0 0.00 0.02
FB 170421C00200000 C 04/21/17 200.0 0.00 0.02
FB 170421C00210000 C 04/21/17 210.0 0.00 0.02
FB 170421C00220000 C 04/21/17 220.0 0.00 0.02
FB 170421C00230000 C 04/21/17 230.0 0.00 0.02
FB 170421C00240000 C 04/21/17 240.0 0.00 0.02
FB 170421C00250000 C 04/21/17 250.0 0.00 0.02
FB 170421C00260000 C 04/21/17 260.0 0.00 0.02
FB 170421P00035000 P 04/21/17 35.0 0.00 0.02
FB 170421P00040000 P 04/21/17 40.0 0.00 0.02
FB 170421P00045000 P 04/21/17 45.0 0.00 0.02
FB 170421P00050000 P 04/21/17 50.0 0.00 0.02
FB 170421P00055000 P 04/21/17 55.0 0.00 0.02
FB 170421P00060000 P 04/21/17 60.0 0.00 0.02
FB 170421P00065000 P 04/21/17 65.0 0.00 0.01
FB 170421P00070000 P 04/21/17 70.0 0.00 0.01
FB 170421P00075000 P 04/21/17 75.0 0.00 0.01
FB 170421P00080000 P 04/21/17 80.0 0.00 0.01
FB 170421P00085000 P 04/21/17 85.0 0.00 0.01
FB 170421P00090000 P 04/21/17 90.0 0.00 0.01
FB 170421P00095000 P 04/21/17 95.0 0.00 0.01
FB 170421P00100000 P 04/21/17 100.0 0.00 0.02
FB 170421P00105000 P 04/21/17 105.0 0.01 0.03
FB 170421P00110000 P 04/21/17 110.0 0.02 0.03
FB 170421P00115000 P 04/21/17 115.0 0.03 0.05
FB 170421P00120000 P 04/21/17 120.0 0.05 0.07
FB 170421P00125000 P 04/21/17 125.0 0.07 0.09
FB 170421P00126000 P 04/21/17 126.0 0.07 0.10
FB 170421P00127000 P 04/21/17 127.0 0.08 0.10
FB 170421P00128000 P 04/21/17 128.0 0.08 0.11
FB 170421P00129000 P 04/21/17 129.0 0.09 0.12
FB 170421P00130000 P 04/21/17 130.0 0.11 0.13
FB 170421P00131000 P 04/21/17 131.0 0.12 0.14
FB 170421P00132000 P 04/21/17 132.0 0.14 0.16
FB 170421P00133000 P 04/21/17 133.0 0.16 0.18
FB 170421P00134000 P 04/21/17 134.0 0.20 0.22
FB 170421P00135000 P 04/21/17 135.0 0.24 0.27
FB 170421P00136000 P 04/21/17 136.0 0.31 0.35
FB 170421P00137000 P 04/21/17 137.0 0.41 0.46
FB 170421P00138000 P 04/21/17 138.0 0.55 0.59
FB 170421P00139000 P 04/21/17 139.0 0.73 0.79
FB 170421P00140000 P 04/21/17 140.0 0.97 1.02
FB 170421P00141000 P 04/21/17 141.0 1.27 1.31
FB 170421P00142000 P 04/21/17 142.0 1.66 1.70
FB 170421P00143000 P 04/21/17 143.0 2.13 2.17
FB 170421P00144000 P 04/21/17 144.0 2.69 2.74
FB 170421P00145000 P 04/21/17 145.0 3.30 3.45
FB 170421P00146000 P 04/21/17 146.0 4.05 4.20
FB 170421P00147000 P 04/21/17 147.0 4.85 5.00
FB 170421P00148000 P 04/21/17 148.0 5.70 5.85
FB 170421P00149000 P 04/21/17 149.0 6.60 6.80
FB 170421P00150000 P 04/21/17 150.0 7.55 7.75
FB 170421P00152500 P 04/21/17 152.5 10.00 10.20
FB 170421P00155000 P 04/21/17 155.0 12.50 12.70
FB 170421P00157500 P 04/21/17 157.5 14.95 15.20
FB 170421P00160000 P 04/21/17 160.0 17.45 17.70
FB 170421P00165000 P 04/21/17 165.0 22.45 22.70
FB 170421P00170000 P 04/21/17 170.0 27.45 27.70
FB 170421P00175000 P 04/21/17 175.0 32.45 32.70
FB 170421P00180000 P 04/21/17 180.0 37.45 37.70
FB 170421P00185000 P 04/21/17 185.0 42.45 42.70
FB 170421P00190000 P 04/21/17 190.0 47.45 47.70
FB 170421P00195000 P 04/21/17 195.0 52.45 52.70
FB 170421P00200000 P 04/21/17 200.0 57.45 57.70
FB 170421P00210000 P 04/21/17 210.0 67.45 67.70
FB 170421P00220000 P 04/21/17 220.0 77.45 77.70
FB 170421P00230000 P 04/21/17 230.0 87.45 87.70
FB 170421P00240000 P 04/21/17 240.0 97.45 97.70
FB 170421P00250000 P 04/21/17 250.0 107.45 107.70
FB 170421P00260000 P 04/21/17 260.0 117.45 117.70
FB 170428C00095000 C 04/28/17 95.0 46.75 48.40
FB 170428C00100000 C 04/28/17 100.0 41.75 43.45
FB 170428C00105000 C 04/28/17 105.0 36.80 38.45
FB 170428C00110000 C 04/28/17 110.0 31.80 33.40
FB 170428C00115000 C 04/28/17 115.0 26.85 28.40
FB 170428C00117000 C 04/28/17 117.0 24.85 26.35
FB 170428C00118000 C 04/28/17 118.0 23.85 25.40
FB 170428C00119000 C 04/28/17 119.0 22.85 24.40
FB 170428C00120000 C 04/28/17 120.0 22.25 23.15
FB 170428C00121000 C 04/28/17 121.0 20.90 22.40
FB 170428C00122000 C 04/28/17 122.0 20.05 21.10
FB 170428C00123000 C 04/28/17 123.0 19.00 20.35
FB 170428C00124000 C 04/28/17 124.0 17.95 19.40
FB 170428C00125000 C 04/28/17 125.0 17.10 18.25
FB 170428C00126000 C 04/28/17 126.0 16.15 17.20
FB 170428C00127000 C 04/28/17 127.0 15.20 16.15
FB 170428C00128000 C 04/28/17 128.0 14.15 15.25
FB 170428C00129000 C 04/28/17 129.0 13.00 14.45
FB 170428C00130000 C 04/28/17 130.0 12.25 13.35
FB 170428C00131000 C 04/28/17 131.0 11.30 12.40
FB 170428C00132000 C 04/28/17 132.0 10.30 11.50
FB 170428C00133000 C 04/28/17 133.0 9.70 10.30
FB 170428C00134000 C 04/28/17 134.0 8.70 9.65
FB 170428C00135000 C 04/28/17 135.0 7.95 8.60
FB 170428C00136000 C 04/28/17 136.0 7.10 7.75
FB 170428C00137000 C 04/28/17 137.0 6.15 7.05
FB 170428C00138000 C 04/28/17 138.0 5.50 6.15
FB 170428C00139000 C 04/28/17 139.0 4.80 5.30
FB 170428C00140000 C 04/28/17 140.0 4.15 4.50
FB 170428C00141000 C 04/28/17 141.0 3.55 3.95
FB 170428C00142000 C 04/28/17 142.0 2.93 3.20
FB 170428C00143000 C 04/28/17 143.0 2.50 2.79
FB 170428C00144000 C 04/28/17 144.0 2.00 2.20
FB 170428C00145000 C 04/28/17 145.0 1.56 1.84
FB 170428C00146000 C 04/28/17 146.0 1.34 1.54
FB 170428C00147000 C 04/28/17 147.0 0.87 1.33
FB 170428C00148000 C 04/28/17 148.0 0.71 1.07
FB 170428C00149000 C 04/28/17 149.0 0.49 0.86
FB 170428C00150000 C 04/28/17 150.0 0.45 0.73
FB 170428C00152500 C 04/28/17 152.5 0.15 0.46
FB 170428C00155000 C 04/28/17 155.0 0.05 0.28
FB 170428C00157500 C 04/28/17 157.5 0.00 0.47
FB 170428C00160000 C 04/28/17 160.0 0.00 0.14
FB 170428C00162500 C 04/28/17 162.5 0.00 0.50
FB 170428C00165000 C 04/28/17 165.0 0.00 0.18
FB 170428C00170000 C 04/28/17 170.0 0.00 0.11
FB 170428C00175000 C 04/28/17 175.0 0.00 0.06
FB 170428P00095000 P 04/28/17 95.0 0.00 0.48
FB 170428P00100000 P 04/28/17 100.0 0.00 0.53
FB 170428P00105000 P 04/28/17 105.0 0.00 0.52
FB 170428P00110000 P 04/28/17 110.0 0.00 0.54
FB 170428P00115000 P 04/28/17 115.0 0.00 0.14
FB 170428P00117000 P 04/28/17 117.0 0.00 0.56
FB 170428P00118000 P 04/28/17 118.0 0.01 0.49
FB 170428P00119000 P 04/28/17 119.0 0.01 0.47
FB 170428P00120000 P 04/28/17 120.0 0.01 0.49
FB 170428P00121000 P 04/28/17 121.0 0.01 0.48
FB 170428P00122000 P 04/28/17 122.0 0.00 0.49
FB 170428P00123000 P 04/28/17 123.0 0.02 0.47
FB 170428P00124000 P 04/28/17 124.0 0.04 0.47
FB 170428P00125000 P 04/28/17 125.0 0.07 0.48
FB 170428P00126000 P 04/28/17 126.0 0.08 0.48
FB 170428P00127000 P 04/28/17 127.0 0.12 0.31
FB 170428P00128000 P 04/28/17 128.0 0.06 0.31
FB 170428P00129000 P 04/28/17 129.0 0.16 0.42
FB 170428P00130000 P 04/28/17 130.0 0.11 0.35
FB 170428P00131000 P 04/28/17 131.0 0.20 0.50
FB 170428P00132000 P 04/28/17 132.0 0.32 0.52
FB 170428P00133000 P 04/28/17 133.0 0.37 0.68
FB 170428P00134000 P 04/28/17 134.0 0.48 0.76
FB 170428P00135000 P 04/28/17 135.0 0.55 0.80
FB 170428P00136000 P 04/28/17 136.0 0.71 0.96
FB 170428P00137000 P 04/28/17 137.0 0.87 1.13
FB 170428P00138000 P 04/28/17 138.0 1.12 1.25
FB 170428P00139000 P 04/28/17 139.0 1.36 1.50
FB 170428P00140000 P 04/28/17 140.0 1.65 1.89
FB 170428P00141000 P 04/28/17 141.0 2.02 2.27
FB 170428P00142000 P 04/28/17 142.0 2.38 2.63
FB 170428P00143000 P 04/28/17 143.0 2.79 3.20
FB 170428P00144000 P 04/28/17 144.0 3.45 3.75
FB 170428P00145000 P 04/28/17 145.0 3.85 4.45
FB 170428P00146000 P 04/28/17 146.0 4.40 5.25
FB 170428P00147000 P 04/28/17 147.0 5.10 5.90
FB 170428P00148000 P 04/28/17 148.0 5.60 6.90
FB 170428P00149000 P 04/28/17 149.0 6.40 7.60
FB 170428P00150000 P 04/28/17 150.0 7.35 8.50
FB 170428P00152500 P 04/28/17 152.5 9.50 10.95
FB 170428P00155000 P 04/28/17 155.0 11.85 13.35
FB 170428P00157500 P 04/28/17 157.5 14.35 15.70
FB 170428P00160000 P 04/28/17 160.0 16.85 18.35
FB 170428P00162500 P 04/28/17 162.5 19.25 20.85
FB 170428P00165000 P 04/28/17 165.0 21.75 23.35
FB 170428P00170000 P 04/28/17 170.0 26.75 28.35
FB 170428P00175000 P 04/28/17 175.0 32.00 33.10
FB 170505C00095000 C 05/05/17 95.0 46.80 48.45
FB 170505C00100000 C 05/05/17 100.0 41.80 43.45
FB 170505C00105000 C 05/05/17 105.0 36.85 38.40
FB 170505C00110000 C 05/05/17 110.0 31.85 33.40
FB 170505C00115000 C 05/05/17 115.0 26.95 28.45
FB 170505C00118000 C 05/05/17 118.0 23.95 25.40
FB 170505C00119000 C 05/05/17 119.0 22.95 24.45
FB 170505C00120000 C 05/05/17 120.0 22.10 23.45
FB 170505C00121000 C 05/05/17 121.0 21.10 22.55
FB 170505C00122000 C 05/05/17 122.0 20.15 21.50
FB 170505C00123000 C 05/05/17 123.0 19.10 20.60
FB 170505C00124000 C 05/05/17 124.0 18.20 19.60
FB 170505C00125000 C 05/05/17 125.0 17.20 18.60
FB 170505C00126000 C 05/05/17 126.0 16.30 17.75
FB 170505C00127000 C 05/05/17 127.0 15.50 16.65
FB 170505C00128000 C 05/05/17 128.0 14.40 15.90
FB 170505C00129000 C 05/05/17 129.0 13.85 14.75
FB 170505C00130000 C 05/05/17 130.0 13.05 13.65
FB 170505C00131000 C 05/05/17 131.0 12.15 13.00
FB 170505C00132000 C 05/05/17 132.0 11.30 12.10
FB 170505C00133000 C 05/05/17 133.0 10.45 11.25
FB 170505C00134000 C 05/05/17 134.0 9.60 10.50
FB 170505C00135000 C 05/05/17 135.0 8.85 9.30
FB 170505C00136000 C 05/05/17 136.0 8.10 8.80
FB 170505C00137000 C 05/05/17 137.0 7.45 7.95
FB 170505C00138000 C 05/05/17 138.0 6.80 7.05
FB 170505C00139000 C 05/05/17 139.0 6.10 6.45
FB 170505C00140000 C 05/05/17 140.0 5.45 5.70
FB 170505C00141000 C 05/05/17 141.0 4.90 5.25
FB 170505C00142000 C 05/05/17 142.0 4.30 4.65
FB 170505C00143000 C 05/05/17 143.0 3.75 4.00
FB 170505C00144000 C 05/05/17 144.0 3.35 3.55
FB 170505C00145000 C 05/05/17 145.0 2.90 3.10
FB 170505C00146000 C 05/05/17 146.0 2.50 2.66
FB 170505C00147000 C 05/05/17 147.0 2.13 2.35
FB 170505C00148000 C 05/05/17 148.0 1.83 1.96
FB 170505C00149000 C 05/05/17 149.0 1.55 1.69
FB 170505C00150000 C 05/05/17 150.0 1.30 1.43
FB 170505C00152500 C 05/05/17 152.5 0.82 1.00
FB 170505C00155000 C 05/05/17 155.0 0.51 0.64
FB 170505C00157500 C 05/05/17 157.5 0.19 0.56
FB 170505C00160000 C 05/05/17 160.0 0.11 0.38
FB 170505C00162500 C 05/05/17 162.5 0.02 0.47
FB 170505C00165000 C 05/05/17 165.0 0.00 0.19
FB 170505C00170000 C 05/05/17 170.0 0.00 0.12
FB 170505C00175000 C 05/05/17 175.0 0.00 0.16
FB 170505C00180000 C 05/05/17 180.0 0.00 0.12
FB 170505P00095000 P 05/05/17 95.0 0.00 0.49
FB 170505P00100000 P 05/05/17 100.0 0.00 0.21
FB 170505P00105000 P 05/05/17 105.0 0.00 0.12
FB 170505P00110000 P 05/05/17 110.0 0.00 0.48
FB 170505P00115000 P 05/05/17 115.0 0.00 0.21
FB 170505P00118000 P 05/05/17 118.0 0.06 0.46
FB 170505P00119000 P 05/05/17 119.0 0.02 0.47
FB 170505P00120000 P 05/05/17 120.0 0.07 0.28
FB 170505P00121000 P 05/05/17 121.0 0.10 0.46
FB 170505P00122000 P 05/05/17 122.0 0.12 0.46
FB 170505P00123000 P 05/05/17 123.0 0.13 0.53
FB 170505P00124000 P 05/05/17 124.0 0.12 0.59
FB 170505P00125000 P 05/05/17 125.0 0.18 0.56
FB 170505P00126000 P 05/05/17 126.0 0.01 0.55
FB 170505P00127000 P 05/05/17 127.0 0.34 0.73
FB 170505P00128000 P 05/05/17 128.0 0.39 0.75
FB 170505P00129000 P 05/05/17 129.0 0.55 0.88
FB 170505P00130000 P 05/05/17 130.0 0.69 0.85
FB 170505P00131000 P 05/05/17 131.0 0.80 1.11
FB 170505P00132000 P 05/05/17 132.0 0.92 1.09
FB 170505P00133000 P 05/05/17 133.0 1.09 1.21
FB 170505P00134000 P 05/05/17 134.0 1.27 1.39
FB 170505P00135000 P 05/05/17 135.0 1.49 1.57
FB 170505P00136000 P 05/05/17 136.0 1.70 1.86
FB 170505P00137000 P 05/05/17 137.0 1.96 2.07
FB 170505P00138000 P 05/05/17 138.0 2.22 2.37
FB 170505P00139000 P 05/05/17 139.0 2.55 2.70
FB 170505P00140000 P 05/05/17 140.0 2.90 3.05
FB 170505P00141000 P 05/05/17 141.0 3.30 3.50
FB 170505P00142000 P 05/05/17 142.0 3.75 3.90
FB 170505P00143000 P 05/05/17 143.0 4.20 4.50
FB 170505P00144000 P 05/05/17 144.0 4.70 5.10
FB 170505P00145000 P 05/05/17 145.0 5.30 5.45
FB 170505P00146000 P 05/05/17 146.0 5.85 6.25
FB 170505P00147000 P 05/05/17 147.0 6.50 7.05
FB 170505P00148000 P 05/05/17 148.0 7.15 7.70
FB 170505P00149000 P 05/05/17 149.0 7.65 8.40
FB 170505P00150000 P 05/05/17 150.0 8.65 8.90
FB 170505P00152500 P 05/05/17 152.5 10.35 11.15
FB 170505P00155000 P 05/05/17 155.0 12.50 13.30
FB 170505P00157500 P 05/05/17 157.5 14.50 15.85
FB 170505P00160000 P 05/05/17 160.0 16.95 18.40
FB 170505P00162500 P 05/05/17 162.5 19.40 20.75
FB 170505P00165000 P 05/05/17 165.0 21.85 23.35
FB 170505P00170000 P 05/05/17 170.0 26.75 28.35
FB 170505P00175000 P 05/05/17 175.0 31.75 33.35
FB 170505P00180000 P 05/05/17 180.0 36.75 38.35
FB 170512C00115000 C 05/12/17 115.0 27.55 27.95
FB 170512C00120000 C 05/12/17 120.0 22.70 23.05
FB 170512C00121000 C 05/12/17 121.0 21.70 22.10
FB 170512C00122000 C 05/12/17 122.0 20.75 21.15
FB 170512C00123000 C 05/12/17 123.0 19.80 20.15
FB 170512C00124000 C 05/12/17 124.0 18.80 19.20
FB 170512C00125000 C 05/12/17 125.0 17.90 18.25
FB 170512C00126000 C 05/12/17 126.0 16.90 17.35
FB 170512C00127000 C 05/12/17 127.0 16.00 16.40
FB 170512C00128000 C 05/12/17 128.0 15.15 15.45
FB 170512C00129000 C 05/12/17 129.0 14.25 14.55
FB 170512C00130000 C 05/12/17 130.0 13.35 13.70
FB 170512C00131000 C 05/12/17 131.0 12.50 12.80
FB 170512C00132000 C 05/12/17 132.0 11.65 11.95
FB 170512C00133000 C 05/12/17 133.0 10.85 11.15
FB 170512C00134000 C 05/12/17 134.0 10.05 10.35
FB 170512C00135000 C 05/12/17 135.0 9.25 9.55
FB 170512C00136000 C 05/12/17 136.0 8.50 8.80
FB 170512C00137000 C 05/12/17 137.0 7.75 8.05
FB 170512C00138000 C 05/12/17 138.0 7.10 7.35
FB 170512C00139000 C 05/12/17 139.0 6.40 6.65
FB 170512C00140000 C 05/12/17 140.0 5.80 6.00
FB 170512C00141000 C 05/12/17 141.0 5.20 5.40
FB 170512C00142000 C 05/12/17 142.0 4.65 4.80
FB 170512C00143000 C 05/12/17 143.0 4.10 4.30
FB 170512C00144000 C 05/12/17 144.0 3.60 3.85
FB 170512C00145000 C 05/12/17 145.0 3.20 3.35
FB 170512C00146000 C 05/12/17 146.0 2.80 2.96
FB 170512C00147000 C 05/12/17 147.0 2.42 2.57
FB 170512C00148000 C 05/12/17 148.0 2.09 2.23
FB 170512C00149000 C 05/12/17 149.0 1.80 1.95
FB 170512C00150000 C 05/12/17 150.0 1.50 1.65
FB 170512C00152500 C 05/12/17 152.5 0.99 1.12
FB 170512C00155000 C 05/12/17 155.0 0.63 0.82
FB 170512C00157500 C 05/12/17 157.5 0.34 0.57
FB 170512C00160000 C 05/12/17 160.0 0.22 0.44
FB 170512C00162500 C 05/12/17 162.5 0.10 0.33
FB 170512C00165000 C 05/12/17 165.0 0.02 0.27
FB 170512P00115000 P 05/12/17 115.0 0.07 0.26
FB 170512P00120000 P 05/12/17 120.0 0.12 0.36
FB 170512P00121000 P 05/12/17 121.0 0.16 0.39
FB 170512P00122000 P 05/12/17 122.0 0.21 0.43
FB 170512P00123000 P 05/12/17 123.0 0.24 0.47
FB 170512P00124000 P 05/12/17 124.0 0.30 0.51
FB 170512P00125000 P 05/12/17 125.0 0.36 0.57
FB 170512P00126000 P 05/12/17 126.0 0.43 0.64
FB 170512P00127000 P 05/12/17 127.0 0.52 0.70
FB 170512P00128000 P 05/12/17 128.0 0.61 0.80
FB 170512P00129000 P 05/12/17 129.0 0.66 0.89
FB 170512P00130000 P 05/12/17 130.0 0.76 1.01
FB 170512P00131000 P 05/12/17 131.0 0.89 1.11
FB 170512P00132000 P 05/12/17 132.0 1.12 1.28
FB 170512P00133000 P 05/12/17 133.0 1.30 1.46
FB 170512P00134000 P 05/12/17 134.0 1.45 1.65
FB 170512P00135000 P 05/12/17 135.0 1.71 1.86
FB 170512P00136000 P 05/12/17 136.0 1.89 2.06
FB 170512P00137000 P 05/12/17 137.0 2.19 2.40
FB 170512P00138000 P 05/12/17 138.0 2.51 2.63
FB 170512P00139000 P 05/12/17 139.0 2.82 3.05
FB 170512P00140000 P 05/12/17 140.0 3.20 3.35
FB 170512P00141000 P 05/12/17 141.0 3.55 3.75
FB 170512P00142000 P 05/12/17 142.0 4.00 4.20
FB 170512P00143000 P 05/12/17 143.0 4.45 4.70
FB 170512P00144000 P 05/12/17 144.0 4.95 5.25
FB 170512P00145000 P 05/12/17 145.0 5.50 5.80
FB 170512P00146000 P 05/12/17 146.0 6.10 6.40
FB 170512P00147000 P 05/12/17 147.0 6.70 7.05
FB 170512P00148000 P 05/12/17 148.0 7.40 7.70
FB 170512P00149000 P 05/12/17 149.0 8.10 8.40
FB 170512P00150000 P 05/12/17 150.0 8.80 9.15
FB 170512P00152500 P 05/12/17 152.5 10.80 11.10
FB 170512P00155000 P 05/12/17 155.0 12.90 13.25
FB 170512P00157500 P 05/12/17 157.5 15.15 15.55
FB 170512P00160000 P 05/12/17 160.0 17.50 17.90
FB 170512P00162500 P 05/12/17 162.5 19.90 20.35
FB 170512P00165000 P 05/12/17 165.0 22.40 22.75
FB 170519C00050000 C 05/19/17 50.0 92.35 92.65
FB 170519C00055000 C 05/19/17 55.0 87.40 87.65
FB 170519C00060000 C 05/19/17 60.0 82.40 82.65
FB 170519C00065000 C 05/19/17 65.0 77.40 77.70
FB 170519C00070000 C 05/19/17 70.0 72.40 72.70
FB 170519C00075000 C 05/19/17 75.0 67.40 67.70
FB 170519C00080000 C 05/19/17 80.0 62.45 62.70
FB 170519C00085000 C 05/19/17 85.0 57.45 57.75
FB 170519C00090000 C 05/19/17 90.0 52.45 52.75
FB 170519C00095000 C 05/19/17 95.0 47.50 47.75
FB 170519C00100000 C 05/19/17 100.0 42.50 42.80
FB 170519C00105000 C 05/19/17 105.0 37.55 37.80
FB 170519C00110000 C 05/19/17 110.0 32.65 32.85
FB 170519C00115000 C 05/19/17 115.0 27.70 27.90
FB 170519C00120000 C 05/19/17 120.0 22.90 23.05
FB 170519C00125000 C 05/19/17 125.0 18.10 18.25
FB 170519C00130000 C 05/19/17 130.0 13.60 13.75
FB 170519C00135000 C 05/19/17 135.0 9.50 9.60
FB 170519C00140000 C 05/19/17 140.0 6.05 6.20
FB 170519C00145000 C 05/19/17 145.0 3.45 3.50
FB 170519C00150000 C 05/19/17 150.0 1.72 1.76
FB 170519C00155000 C 05/19/17 155.0 0.76 0.79
FB 170519C00160000 C 05/19/17 160.0 0.32 0.35
FB 170519C00165000 C 05/19/17 165.0 0.14 0.15
FB 170519C00170000 C 05/19/17 170.0 0.06 0.08
FB 170519C00175000 C 05/19/17 175.0 0.03 0.04
FB 170519C00180000 C 05/19/17 180.0 0.01 0.03
FB 170519C00185000 C 05/19/17 185.0 0.00 0.01
FB 170519C00190000 C 05/19/17 190.0 0.00 0.01
FB 170519C00195000 C 05/19/17 195.0 0.00 0.01
FB 170519C00200000 C 05/19/17 200.0 0.00 0.03
FB 170519C00210000 C 05/19/17 210.0 0.00 0.02
FB 170519C00220000 C 05/19/17 220.0 0.00 0.02
FB 170519C00230000 C 05/19/17 230.0 0.00 0.02
FB 170519C00240000 C 05/19/17 240.0 0.00 0.02
FB 170519C00250000 C 05/19/17 250.0 0.00 0.02
FB 170519C00260000 C 05/19/17 260.0 0.00 0.02
FB 170519P00050000 P 05/19/17 50.0 0.00 0.02
FB 170519P00055000 P 05/19/17 55.0 0.00 0.02
FB 170519P00060000 P 05/19/17 60.0 0.00 0.02
FB 170519P00065000 P 05/19/17 65.0 0.00 0.02
FB 170519P00070000 P 05/19/17 70.0 0.00 0.02
FB 170519P00075000 P 05/19/17 75.0 0.00 0.03
FB 170519P00080000 P 05/19/17 80.0 0.00 0.03
FB 170519P00085000 P 05/19/17 85.0 0.00 0.01
FB 170519P00090000 P 05/19/17 90.0 0.00 0.01
FB 170519P00095000 P 05/19/17 95.0 0.00 0.02
FB 170519P00100000 P 05/19/17 100.0 0.02 0.03
FB 170519P00105000 P 05/19/17 105.0 0.03 0.06
FB 170519P00110000 P 05/19/17 110.0 0.08 0.09
FB 170519P00115000 P 05/19/17 115.0 0.14 0.16
FB 170519P00120000 P 05/19/17 120.0 0.27 0.29
FB 170519P00125000 P 05/19/17 125.0 0.52 0.54
FB 170519P00130000 P 05/19/17 130.0 0.99 1.02
FB 170519P00135000 P 05/19/17 135.0 1.88 1.93
FB 170519P00140000 P 05/19/17 140.0 3.40 3.50
FB 170519P00145000 P 05/19/17 145.0 5.75 5.85
FB 170519P00150000 P 05/19/17 150.0 9.00 9.15
FB 170519P00155000 P 05/19/17 155.0 13.05 13.25
FB 170519P00160000 P 05/19/17 160.0 17.65 17.80
FB 170519P00165000 P 05/19/17 165.0 22.50 22.70
FB 170519P00170000 P 05/19/17 170.0 27.45 27.70
FB 170519P00175000 P 05/19/17 175.0 32.45 32.70
FB 170519P00180000 P 05/19/17 180.0 37.45 37.70
FB 170519P00185000 P 05/19/17 185.0 42.45 42.70
FB 170519P00190000 P 05/19/17 190.0 47.45 47.70
FB 170519P00195000 P 05/19/17 195.0 52.45 52.70
FB 170519P00200000 P 05/19/17 200.0 57.45 57.70
FB 170519P00210000 P 05/19/17 210.0 67.45 67.70
FB 170519P00220000 P 05/19/17 220.0 77.45 77.70
FB 170519P00230000 P 05/19/17 230.0 87.45 87.70
FB 170519P00240000 P 05/19/17 240.0 97.45 97.70
FB 170519P00250000 P 05/19/17 250.0 107.45 107.70
FB 170519P00260000 P 05/19/17 260.0 117.45 117.70
FB 170616C00030000 C 06/16/17 30.0 112.35 112.70
FB 170616C00035000 C 06/16/17 35.0 107.35 107.70
FB 170616C00040000 C 06/16/17 40.0 102.35 102.70
FB 170616C00045000 C 06/16/17 45.0 97.40 97.75
FB 170616C00050000 C 06/16/17 50.0 92.40 92.75
FB 170616C00055000 C 06/16/17 55.0 87.40 87.75
FB 170616C00060000 C 06/16/17 60.0 82.45 82.80
FB 170616C00065000 C 06/16/17 65.0 77.50 77.80
FB 170616C00070000 C 06/16/17 70.0 72.50 72.80
FB 170616C00075000 C 06/16/17 75.0 67.50 67.85
FB 170616C00080000 C 06/16/17 80.0 62.55 62.85
FB 170616C00085000 C 06/16/17 85.0 57.55 57.85
FB 170616C00090000 C 06/16/17 90.0 52.65 52.85
FB 170616C00095000 C 06/16/17 95.0 47.60 47.95
FB 170616C00100000 C 06/16/17 100.0 42.70 42.95
FB 170616C00105000 C 06/16/17 105.0 37.75 38.00
FB 170616C00110000 C 06/16/17 110.0 32.90 33.10
FB 170616C00115000 C 06/16/17 115.0 28.00 28.20
FB 170616C00120000 C 06/16/17 120.0 23.25 23.40
FB 170616C00125000 C 06/16/17 125.0 18.60 18.80
FB 170616C00130000 C 06/16/17 130.0 14.25 14.45
FB 170616C00135000 C 06/16/17 135.0 10.30 10.50
FB 170616C00140000 C 06/16/17 140.0 6.95 7.10
FB 170616C00145000 C 06/16/17 145.0 4.30 4.40
FB 170616C00150000 C 06/16/17 150.0 2.44 2.50
FB 170616C00155000 C 06/16/17 155.0 1.27 1.32
FB 170616C00160000 C 06/16/17 160.0 0.62 0.67
FB 170616C00165000 C 06/16/17 165.0 0.34 0.35
FB 170616C00170000 C 06/16/17 170.0 0.17 0.20
FB 170616C00175000 C 06/16/17 175.0 0.10 0.12
FB 170616C00180000 C 06/16/17 180.0 0.06 0.09
FB 170616C00185000 C 06/16/17 185.0 0.04 0.06
FB 170616C00190000 C 06/16/17 190.0 0.03 0.05
FB 170616C00195000 C 06/16/17 195.0 0.02 0.04
FB 170616C00200000 C 06/16/17 200.0 0.00 0.03
FB 170616C00210000 C 06/16/17 210.0 0.00 0.03
FB 170616C00220000 C 06/16/17 220.0 0.00 0.02
FB 170616C00230000 C 06/16/17 230.0 0.00 0.02
FB 170616C00240000 C 06/16/17 240.0 0.00 0.03
FB 170616C00250000 C 06/16/17 250.0 0.00 0.02
FB 170616C00260000 C 06/16/17 260.0 0.00 0.02
FB 170616P00030000 P 06/16/17 30.0 0.00 0.02
FB 170616P00035000 P 06/16/17 35.0 0.00 0.02
FB 170616P00040000 P 06/16/17 40.0 0.00 0.02
FB 170616P00045000 P 06/16/17 45.0 0.00 0.02
FB 170616P00050000 P 06/16/17 50.0 0.00 0.02
FB 170616P00055000 P 06/16/17 55.0 0.00 0.02
FB 170616P00060000 P 06/16/17 60.0 0.00 0.02
FB 170616P00065000 P 06/16/17 65.0 0.00 0.02
FB 170616P00070000 P 06/16/17 70.0 0.00 0.03
FB 170616P00075000 P 06/16/17 75.0 0.01 0.03
FB 170616P00080000 P 06/16/17 80.0 0.02 0.03
FB 170616P00085000 P 06/16/17 85.0 0.03 0.05
FB 170616P00090000 P 06/16/17 90.0 0.05 0.06
FB 170616P00095000 P 06/16/17 95.0 0.06 0.09
FB 170616P00100000 P 06/16/17 100.0 0.10 0.11
FB 170616P00105000 P 06/16/17 105.0 0.14 0.16
FB 170616P00110000 P 06/16/17 110.0 0.20 0.23
FB 170616P00115000 P 06/16/17 115.0 0.32 0.35
FB 170616P00120000 P 06/16/17 120.0 0.53 0.56
FB 170616P00125000 P 06/16/17 125.0 0.89 0.93
FB 170616P00130000 P 06/16/17 130.0 1.50 1.57
FB 170616P00135000 P 06/16/17 135.0 2.57 2.62
FB 170616P00140000 P 06/16/17 140.0 4.15 4.25
FB 170616P00145000 P 06/16/17 145.0 6.50 6.60
FB 170616P00150000 P 06/16/17 150.0 9.60 9.75
FB 170616P00155000 P 06/16/17 155.0 13.45 13.60
FB 170616P00160000 P 06/16/17 160.0 17.80 18.05
FB 170616P00165000 P 06/16/17 165.0 22.50 22.80
FB 170616P00170000 P 06/16/17 170.0 27.45 27.70
FB 170616P00175000 P 06/16/17 175.0 32.40 32.75
FB 170616P00180000 P 06/16/17 180.0 37.40 37.75
FB 170616P00185000 P 06/16/17 185.0 42.40 42.75
FB 170616P00190000 P 06/16/17 190.0 47.40 47.75
FB 170616P00195000 P 06/16/17 195.0 52.40 52.75
FB 170616P00200000 P 06/16/17 200.0 57.40 57.75
FB 170616P00210000 P 06/16/17 210.0 67.40 67.75
FB 170616P00220000 P 06/16/17 220.0 77.40 77.75
FB 170616P00230000 P 06/16/17 230.0 87.40 87.75
FB 170616P00240000 P 06/16/17 240.0 97.40 97.75
FB 170616P00250000 P 06/16/17 250.0 107.40 107.75
FB 170616P00260000 P 06/16/17 260.0 117.40 117.75
FB 170915C00030000 C 09/15/17 30.0 112.50 112.85
FB 170915C00035000 C 09/15/17 35.0 107.50 107.85
FB 170915C00040000 C 09/15/17 40.0 102.55 102.90
FB 170915C00045000 C 09/15/17 45.0 97.60 97.95
FB 170915C00050000 C 09/15/17 50.0 92.60 93.00
FB 170915C00055000 C 09/15/17 55.0 87.65 88.00
FB 170915C00060000 C 09/15/17 60.0 82.70 83.05
FB 170915C00065000 C 09/15/17 65.0 77.75 78.10
FB 170915C00070000 C 09/15/17 70.0 72.80 73.15
FB 170915C00075000 C 09/15/17 75.0 67.85 68.15
FB 170915C00080000 C 09/15/17 80.0 62.90 63.25
FB 170915C00085000 C 09/15/17 85.0 58.05 58.30
FB 170915C00090000 C 09/15/17 90.0 53.10 53.35
FB 170915C00095000 C 09/15/17 95.0 48.25 48.50
FB 170915C00100000 C 09/15/17 100.0 43.40 43.65
FB 170915C00105000 C 09/15/17 105.0 38.65 38.85
FB 170915C00110000 C 09/15/17 110.0 33.95 34.15
FB 170915C00115000 C 09/15/17 115.0 29.40 29.60
FB 170915C00120000 C 09/15/17 120.0 25.00 25.20
FB 170915C00125000 C 09/15/17 125.0 20.80 21.00
FB 170915C00130000 C 09/15/17 130.0 16.95 17.10
FB 170915C00135000 C 09/15/17 135.0 13.40 13.55
FB 170915C00140000 C 09/15/17 140.0 10.25 10.40
FB 170915C00145000 C 09/15/17 145.0 7.60 7.75
FB 170915C00150000 C 09/15/17 150.0 5.45 5.55
FB 170915C00155000 C 09/15/17 155.0 3.70 3.80
FB 170915C00160000 C 09/15/17 160.0 2.47 2.53
FB 170915C00165000 C 09/15/17 165.0 1.58 1.64
FB 170915C00170000 C 09/15/17 170.0 0.99 1.04
FB 170915C00175000 C 09/15/17 175.0 0.60 0.65
FB 170915C00180000 C 09/15/17 180.0 0.36 0.40
FB 170915C00185000 C 09/15/17 185.0 0.22 0.26
FB 170915C00190000 C 09/15/17 190.0 0.13 0.17
FB 170915C00195000 C 09/15/17 195.0 0.08 0.12
FB 170915C00200000 C 09/15/17 200.0 0.05 0.08
FB 170915C00210000 C 09/15/17 210.0 0.02 0.05
FB 170915C00220000 C 09/15/17 220.0 0.00 0.05
FB 170915C00230000 C 09/15/17 230.0 0.00 0.04
FB 170915C00240000 C 09/15/17 240.0 0.00 0.05
FB 170915C00250000 C 09/15/17 250.0 0.00 0.05
FB 170915P00030000 P 09/15/17 30.0 0.00 0.03
FB 170915P00035000 P 09/15/17 35.0 0.00 0.02
FB 170915P00040000 P 09/15/17 40.0 0.00 0.02
FB 170915P00045000 P 09/15/17 45.0 0.00 0.02
FB 170915P00050000 P 09/15/17 50.0 0.00 0.05
FB 170915P00055000 P 09/15/17 55.0 0.00 0.07
FB 170915P00060000 P 09/15/17 60.0 0.01 0.07
FB 170915P00065000 P 09/15/17 65.0 0.01 0.04
FB 170915P00070000 P 09/15/17 70.0 0.03 0.05
FB 170915P00075000 P 09/15/17 75.0 0.05 0.07
FB 170915P00080000 P 09/15/17 80.0 0.08 0.10
FB 170915P00085000 P 09/15/17 85.0 0.12 0.14
FB 170915P00090000 P 09/15/17 90.0 0.18 0.20
FB 170915P00095000 P 09/15/17 95.0 0.27 0.30
FB 170915P00100000 P 09/15/17 100.0 0.39 0.43
FB 170915P00105000 P 09/15/17 105.0 0.59 0.63
FB 170915P00110000 P 09/15/17 110.0 0.87 0.91
FB 170915P00115000 P 09/15/17 115.0 1.27 1.31
FB 170915P00120000 P 09/15/17 120.0 1.82 1.89
FB 170915P00125000 P 09/15/17 125.0 2.62 2.68
FB 170915P00130000 P 09/15/17 130.0 3.65 3.80
FB 170915P00135000 P 09/15/17 135.0 5.10 5.25
FB 170915P00140000 P 09/15/17 140.0 6.95 7.10
FB 170915P00145000 P 09/15/17 145.0 9.30 9.45
FB 170915P00150000 P 09/15/17 150.0 12.10 12.25
FB 170915P00155000 P 09/15/17 155.0 15.40 15.55
FB 170915P00160000 P 09/15/17 160.0 19.20 19.35
FB 170915P00165000 P 09/15/17 165.0 23.35 23.55
FB 170915P00170000 P 09/15/17 170.0 27.85 28.05
FB 170915P00175000 P 09/15/17 175.0 32.55 32.80
FB 170915P00180000 P 09/15/17 180.0 37.40 37.75
FB 170915P00185000 P 09/15/17 185.0 42.40 42.75
FB 170915P00190000 P 09/15/17 190.0 47.40 47.75
FB 170915P00195000 P 09/15/17 195.0 52.40 52.75
FB 170915P00200000 P 09/15/17 200.0 57.40 57.75
FB 170915P00210000 P 09/15/17 210.0 67.40 67.75
FB 170915P00220000 P 09/15/17 220.0 77.40 77.75
FB 170915P00230000 P 09/15/17 230.0 87.40 87.75
FB 170915P00240000 P 09/15/17 240.0 97.40 97.75
FB 170915P00250000 P 09/15/17 250.0 107.40 107.75
FB 171215C00065000 C 12/15/17 65.0 78.10 78.35
FB 171215C00070000 C 12/15/17 70.0 73.20 73.55
FB 171215C00075000 C 12/15/17 75.0 68.35 68.60
FB 171215C00080000 C 12/15/17 80.0 63.40 63.75
FB 171215C00085000 C 12/15/17 85.0 58.60 58.90
FB 171215C00090000 C 12/15/17 90.0 53.80 54.05
FB 171215C00095000 C 12/15/17 95.0 49.05 49.30
FB 171215C00100000 C 12/15/17 100.0 44.40 44.65
FB 171215C00105000 C 12/15/17 105.0 39.80 40.05
FB 171215C00110000 C 12/15/17 110.0 35.35 35.55
FB 171215C00115000 C 12/15/17 115.0 31.05 31.25
FB 171215C00120000 C 12/15/17 120.0 26.90 27.10
FB 171215C00125000 C 12/15/17 125.0 23.00 23.20
FB 171215C00130000 C 12/15/17 130.0 19.35 19.55
FB 171215C00135000 C 12/15/17 135.0 16.00 16.20
FB 171215C00140000 C 12/15/17 140.0 13.00 13.15
FB 171215C00145000 C 12/15/17 145.0 10.35 10.50
FB 171215C00150000 C 12/15/17 150.0 8.10 8.20
FB 171215C00155000 C 12/15/17 155.0 6.15 6.30
FB 171215C00160000 C 12/15/17 160.0 4.60 4.70
FB 171215C00165000 C 12/15/17 165.0 3.35 3.50
FB 171215C00170000 C 12/15/17 170.0 2.48 2.52
FB 171215C00175000 C 12/15/17 175.0 1.72 1.80
FB 171215C00180000 C 12/15/17 180.0 1.20 1.26
FB 171215C00185000 C 12/15/17 185.0 0.83 0.88
FB 171215C00190000 C 12/15/17 190.0 0.58 0.61
FB 171215C00195000 C 12/15/17 195.0 0.40 0.43
FB 171215C00200000 C 12/15/17 200.0 0.28 0.30
FB 171215P00065000 P 12/15/17 65.0 0.07 0.10
FB 171215P00070000 P 12/15/17 70.0 0.11 0.14
FB 171215P00075000 P 12/15/17 75.0 0.17 0.20
FB 171215P00080000 P 12/15/17 80.0 0.24 0.28
FB 171215P00085000 P 12/15/17 85.0 0.34 0.38
FB 171215P00090000 P 12/15/17 90.0 0.49 0.54
FB 171215P00095000 P 12/15/17 95.0 0.69 0.73
FB 171215P00100000 P 12/15/17 100.0 0.96 1.02
FB 171215P00105000 P 12/15/17 105.0 1.32 1.40
FB 171215P00110000 P 12/15/17 110.0 1.80 1.88
FB 171215P00115000 P 12/15/17 115.0 2.44 2.52
FB 171215P00120000 P 12/15/17 120.0 3.25 3.35
FB 171215P00125000 P 12/15/17 125.0 4.30 4.40
FB 171215P00130000 P 12/15/17 130.0 5.60 5.75
FB 171215P00135000 P 12/15/17 135.0 7.25 7.35
FB 171215P00140000 P 12/15/17 140.0 9.20 9.30
FB 171215P00145000 P 12/15/17 145.0 11.55 11.65
FB 171215P00150000 P 12/15/17 150.0 14.25 14.40
FB 171215P00155000 P 12/15/17 155.0 17.35 17.50
FB 171215P00160000 P 12/15/17 160.0 20.80 21.05
FB 171215P00165000 P 12/15/17 165.0 24.65 24.85
FB 171215P00170000 P 12/15/17 170.0 28.75 29.00
FB 171215P00175000 P 12/15/17 175.0 33.15 33.40
FB 171215P00180000 P 12/15/17 180.0 37.75 38.00
FB 171215P00185000 P 12/15/17 185.0 42.50 42.75
FB 171215P00190000 P 12/15/17 190.0 47.40 47.75
FB 171215P00195000 P 12/15/17 195.0 52.40 52.75
FB 171215P00200000 P 12/15/17 200.0 57.40 57.75
FB 180119C00005000 C 01/19/18 5.0 137.30 137.75
FB 180119C00010000 C 01/19/18 10.0 132.40 132.90
FB 180119C00015000 C 01/19/18 15.0 127.45 127.95
FB 180119C00020000 C 01/19/18 20.0 122.50 123.00
FB 180119C00025000 C 01/19/18 25.0 117.60 118.05
FB 180119C00030000 C 01/19/18 30.0 112.65 113.15
FB 180119C00035000 C 01/19/18 35.0 107.70 108.20
FB 180119C00040000 C 01/19/18 40.0 102.75 103.25
FB 180119C00045000 C 01/19/18 45.0 97.90 98.30
FB 180119C00050000 C 01/19/18 50.0 92.90 93.40
FB 180119C00055000 C 01/19/18 55.0 88.00 88.45
FB 180119C00060000 C 01/19/18 60.0 83.10 83.55
FB 180119C00065000 C 01/19/18 65.0 78.25 78.65
FB 180119C00070000 C 01/19/18 70.0 73.30 73.75
FB 180119C00075000 C 01/19/18 75.0 68.50 68.85
FB 180119C00080000 C 01/19/18 80.0 63.65 64.00
FB 180119C00085000 C 01/19/18 85.0 58.85 59.20
FB 180119C00087500 C 01/19/18 87.5 54.30 59.00
FB 180119C00090000 C 01/19/18 90.0 54.05 54.45
FB 180119C00092500 C 01/19/18 92.5 51.65 52.05
FB 180119C00095000 C 01/19/18 95.0 49.35 49.70
FB 180119C00097500 C 01/19/18 97.5 47.05 47.40
FB 180119C00100000 C 01/19/18 100.0 44.75 45.10
FB 180119C00105000 C 01/19/18 105.0 40.25 40.55
FB 180119C00110000 C 01/19/18 110.0 35.85 36.15
FB 180119C00115000 C 01/19/18 115.0 31.60 31.85
FB 180119C00120000 C 01/19/18 120.0 27.55 27.75
FB 180119C00125000 C 01/19/18 125.0 23.65 23.90
FB 180119C00130000 C 01/19/18 130.0 20.10 20.35
FB 180119C00135000 C 01/19/18 135.0 16.80 17.00
FB 180119C00140000 C 01/19/18 140.0 13.85 14.00
FB 180119C00145000 C 01/19/18 145.0 11.20 11.35
FB 180119C00150000 C 01/19/18 150.0 8.85 9.00
FB 180119C00155000 C 01/19/18 155.0 6.90 7.05
FB 180119C00160000 C 01/19/18 160.0 5.25 5.40
FB 180119C00165000 C 01/19/18 165.0 3.95 4.05
FB 180119C00170000 C 01/19/18 170.0 2.93 3.00
FB 180119C00175000 C 01/19/18 175.0 2.14 2.20
FB 180119C00180000 C 01/19/18 180.0 1.54 1.59
FB 180119C00185000 C 01/19/18 185.0 1.10 1.16
FB 180119C00190000 C 01/19/18 190.0 0.80 0.84
FB 180119C00195000 C 01/19/18 195.0 0.57 0.61
FB 180119C00200000 C 01/19/18 200.0 0.41 0.45
FB 180119C00210000 C 01/19/18 210.0 0.21 0.25
FB 180119C00220000 C 01/19/18 220.0 0.12 0.15
FB 180119C00225000 C 01/19/18 225.0 0.00 0.78
FB 180119P00005000 P 01/19/18 5.0 0.00 0.04
FB 180119P00010000 P 01/19/18 10.0 0.00 0.03
FB 180119P00015000 P 01/19/18 15.0 0.00 0.04
FB 180119P00020000 P 01/19/18 20.0 0.00 0.01
FB 180119P00025000 P 01/19/18 25.0 0.00 0.04
FB 180119P00030000 P 01/19/18 30.0 0.00 0.03
FB 180119P00035000 P 01/19/18 35.0 0.01 0.05
FB 180119P00040000 P 01/19/18 40.0 0.00 0.05
FB 180119P00045000 P 01/19/18 45.0 0.02 0.04
FB 180119P00050000 P 01/19/18 50.0 0.02 0.06
FB 180119P00055000 P 01/19/18 55.0 0.04 0.09
FB 180119P00060000 P 01/19/18 60.0 0.07 0.12
FB 180119P00065000 P 01/19/18 65.0 0.14 0.15
FB 180119P00070000 P 01/19/18 70.0 0.18 0.22
FB 180119P00075000 P 01/19/18 75.0 0.25 0.29
FB 180119P00080000 P 01/19/18 80.0 0.35 0.40
FB 180119P00085000 P 01/19/18 85.0 0.49 0.53
FB 180119P00087500 P 01/19/18 87.5 0.56 0.61
FB 180119P00090000 P 01/19/18 90.0 0.67 0.70
FB 180119P00092500 P 01/19/18 92.5 0.77 0.80
FB 180119P00095000 P 01/19/18 95.0 0.90 0.95
FB 180119P00097500 P 01/19/18 97.5 1.04 1.10
FB 180119P00100000 P 01/19/18 100.0 1.21 1.27
FB 180119P00105000 P 01/19/18 105.0 1.60 1.68
FB 180119P00110000 P 01/19/18 110.0 2.14 2.22
FB 180119P00115000 P 01/19/18 115.0 2.83 2.92
FB 180119P00120000 P 01/19/18 120.0 3.75 3.80
FB 180119P00125000 P 01/19/18 125.0 4.85 4.95
FB 180119P00130000 P 01/19/18 130.0 6.20 6.30
FB 180119P00135000 P 01/19/18 135.0 7.85 7.95
FB 180119P00140000 P 01/19/18 140.0 9.85 9.95
FB 180119P00145000 P 01/19/18 145.0 12.10 12.25
FB 180119P00150000 P 01/19/18 150.0 14.80 14.95
FB 180119P00155000 P 01/19/18 155.0 17.85 18.00
FB 180119P00160000 P 01/19/18 160.0 21.25 21.45
FB 180119P00165000 P 01/19/18 165.0 25.00 25.20
FB 180119P00170000 P 01/19/18 170.0 29.00 29.30
FB 180119P00175000 P 01/19/18 175.0 33.30 33.65
FB 180119P00180000 P 01/19/18 180.0 37.85 38.15
FB 180119P00185000 P 01/19/18 185.0 42.55 42.90
FB 180119P00190000 P 01/19/18 190.0 47.40 47.80
FB 180119P00195000 P 01/19/18 195.0 52.35 52.80
FB 180119P00200000 P 01/19/18 200.0 57.35 57.80
FB 180119P00210000 P 01/19/18 210.0 67.35 67.80
FB 180119P00220000 P 01/19/18 220.0 77.35 77.75
FB 180615C00045000 C 06/15/18 45.0 98.30 99.05
FB 180615C00050000 C 06/15/18 50.0 93.45 94.15
FB 180615C00055000 C 06/15/18 55.0 88.60 89.30
FB 180615C00060000 C 06/15/18 60.0 83.80 84.30
FB 180615C00065000 C 06/15/18 65.0 79.00 79.50
FB 180615C00070000 C 06/15/18 70.0 74.20 74.80
FB 180615C00075000 C 06/15/18 75.0 69.45 70.05
FB 180615C00080000 C 06/15/18 80.0 64.70 65.35
FB 180615C00085000 C 06/15/18 85.0 60.05 60.70
FB 180615C00090000 C 06/15/18 90.0 55.55 56.05
FB 180615C00095000 C 06/15/18 95.0 51.10 51.55
FB 180615C00100000 C 06/15/18 100.0 46.75 47.15
FB 180615C00105000 C 06/15/18 105.0 42.50 42.90
FB 180615C00110000 C 06/15/18 110.0 38.45 38.80
FB 180615C00115000 C 06/15/18 115.0 34.50 34.85
FB 180615C00120000 C 06/15/18 120.0 30.70 31.05
FB 180615C00125000 C 06/15/18 125.0 27.15 27.50
FB 180615C00130000 C 06/15/18 130.0 23.85 24.10
FB 180615C00135000 C 06/15/18 135.0 20.75 21.00
FB 180615C00140000 C 06/15/18 140.0 17.90 18.15
FB 180615C00145000 C 06/15/18 145.0 15.25 15.45
FB 180615C00150000 C 06/15/18 150.0 12.90 13.05
FB 180615C00155000 C 06/15/18 155.0 10.80 11.00
FB 180615C00160000 C 06/15/18 160.0 8.95 9.15
FB 180615C00165000 C 06/15/18 165.0 7.35 7.50
FB 180615C00170000 C 06/15/18 170.0 5.95 6.10
FB 180615C00175000 C 06/15/18 175.0 4.80 4.95
FB 180615C00180000 C 06/15/18 180.0 3.80 4.00
FB 180615C00185000 C 06/15/18 185.0 3.00 3.20
FB 180615C00190000 C 06/15/18 190.0 2.37 2.52
FB 180615C00195000 C 06/15/18 195.0 1.85 2.01
FB 180615C00200000 C 06/15/18 200.0 1.45 1.59
FB 180615C00210000 C 06/15/18 210.0 0.86 1.00
FB 180615P00045000 P 06/15/18 45.0 0.03 0.17
FB 180615P00050000 P 06/15/18 50.0 0.07 0.21
FB 180615P00055000 P 06/15/18 55.0 0.12 0.26
FB 180615P00060000 P 06/15/18 60.0 0.20 0.32
FB 180615P00065000 P 06/15/18 65.0 0.29 0.40
FB 180615P00070000 P 06/15/18 70.0 0.41 0.53
FB 180615P00075000 P 06/15/18 75.0 0.59 0.70
FB 180615P00080000 P 06/15/18 80.0 0.79 0.90
FB 180615P00085000 P 06/15/18 85.0 1.05 1.17
FB 180615P00090000 P 06/15/18 90.0 1.38 1.51
FB 180615P00095000 P 06/15/18 95.0 1.81 1.95
FB 180615P00100000 P 06/15/18 100.0 2.37 2.49
FB 180615P00105000 P 06/15/18 105.0 3.00 3.15
FB 180615P00110000 P 06/15/18 110.0 3.85 3.95
FB 180615P00115000 P 06/15/18 115.0 4.80 5.00
FB 180615P00120000 P 06/15/18 120.0 5.95 6.15
FB 180615P00125000 P 06/15/18 125.0 7.35 7.50
FB 180615P00130000 P 06/15/18 130.0 8.95 9.10
FB 180615P00135000 P 06/15/18 135.0 10.75 10.95
FB 180615P00140000 P 06/15/18 140.0 12.85 13.10
FB 180615P00145000 P 06/15/18 145.0 15.20 15.40
FB 180615P00150000 P 06/15/18 150.0 17.80 18.10
FB 180615P00155000 P 06/15/18 155.0 20.70 21.00
FB 180615P00160000 P 06/15/18 160.0 23.90 24.15
FB 180615P00165000 P 06/15/18 165.0 27.30 27.65
FB 180615P00170000 P 06/15/18 170.0 31.00 31.35
FB 180615P00175000 P 06/15/18 175.0 34.90 35.30
FB 180615P00180000 P 06/15/18 180.0 39.05 39.45
FB 180615P00185000 P 06/15/18 185.0 43.40 43.75
FB 180615P00190000 P 06/15/18 190.0 47.90 48.40
FB 180615P00195000 P 06/15/18 195.0 52.55 53.05
FB 180615P00200000 P 06/15/18 200.0 57.40 57.90
FB 180615P00210000 P 06/15/18 210.0 67.20 67.95
FB 190118C00045000 C 01/18/19 45.0 98.55 100.80
FB 190118C00050000 C 01/18/19 50.0 93.70 96.15
FB 190118C00055000 C 01/18/19 55.0 88.95 91.40
FB 190118C00060000 C 01/18/19 60.0 84.25 86.70
FB 190118C00065000 C 01/18/19 65.0 79.60 81.90
FB 190118C00070000 C 01/18/19 70.0 75.00 77.20
FB 190118C00075000 C 01/18/19 75.0 70.45 72.75
FB 190118C00080000 C 01/18/19 80.0 66.00 68.20
FB 190118C00085000 C 01/18/19 85.0 61.60 63.80
FB 190118C00090000 C 01/18/19 90.0 57.25 59.40
FB 190118C00095000 C 01/18/19 95.0 53.50 54.85
FB 190118C00100000 C 01/18/19 100.0 49.75 50.85
FB 190118C00105000 C 01/18/19 105.0 45.70 46.80
FB 190118C00110000 C 01/18/19 110.0 41.90 42.95
FB 190118C00115000 C 01/18/19 115.0 37.95 39.35
FB 190118C00120000 C 01/18/19 120.0 34.80 35.65
FB 190118C00125000 C 01/18/19 125.0 31.60 32.15
FB 190118C00130000 C 01/18/19 130.0 28.50 29.05
FB 190118C00135000 C 01/18/19 135.0 25.65 26.05
FB 190118C00140000 C 01/18/19 140.0 22.90 23.35
FB 190118C00145000 C 01/18/19 145.0 20.25 20.80
FB 190118C00150000 C 01/18/19 150.0 18.05 18.35
FB 190118C00155000 C 01/18/19 155.0 15.90 16.25
FB 190118C00160000 C 01/18/19 160.0 13.90 14.25
FB 190118C00165000 C 01/18/19 165.0 12.05 12.50
FB 190118C00170000 C 01/18/19 170.0 10.35 10.80
FB 190118C00175000 C 01/18/19 175.0 8.95 9.35
FB 190118C00180000 C 01/18/19 180.0 7.70 8.05
FB 190118C00185000 C 01/18/19 185.0 6.55 6.90
FB 190118C00190000 C 01/18/19 190.0 5.55 5.85
FB 190118C00195000 C 01/18/19 195.0 4.70 4.95
FB 190118C00200000 C 01/18/19 200.0 3.95 4.20
FB 190118C00210000 C 01/18/19 210.0 2.17 3.10
FB 190118P00045000 P 01/18/19 45.0 0.11 0.32
FB 190118P00050000 P 01/18/19 50.0 0.01 0.58
FB 190118P00055000 P 01/18/19 55.0 0.30 0.80
FB 190118P00060000 P 01/18/19 60.0 0.50 0.89
FB 190118P00065000 P 01/18/19 65.0 0.70 1.01
FB 190118P00070000 P 01/18/19 70.0 1.00 1.29
FB 190118P00075000 P 01/18/19 75.0 1.33 1.39
FB 190118P00080000 P 01/18/19 80.0 1.65 1.84
FB 190118P00085000 P 01/18/19 85.0 2.10 2.30
FB 190118P00090000 P 01/18/19 90.0 2.36 2.89
FB 190118P00095000 P 01/18/19 95.0 3.25 3.50
FB 190118P00100000 P 01/18/19 100.0 4.05 4.35
FB 190118P00105000 P 01/18/19 105.0 4.95 5.20
FB 190118P00110000 P 01/18/19 110.0 6.05 6.25
FB 190118P00115000 P 01/18/19 115.0 7.35 7.50
FB 190118P00120000 P 01/18/19 120.0 8.65 8.95
FB 190118P00125000 P 01/18/19 125.0 10.40 10.55
FB 190118P00130000 P 01/18/19 130.0 12.05 12.35
FB 190118P00135000 P 01/18/19 135.0 14.05 14.35
FB 190118P00140000 P 01/18/19 140.0 16.25 16.60
FB 190118P00145000 P 01/18/19 145.0 18.65 19.00
FB 190118P00150000 P 01/18/19 150.0 21.20 21.90
FB 190118P00155000 P 01/18/19 155.0 24.10 24.90
FB 190118P00160000 P 01/18/19 160.0 27.05 27.90
FB 190118P00165000 P 01/18/19 165.0 30.20 30.95
FB 190118P00170000 P 01/18/19 170.0 33.45 34.00
FB 190118P00175000 P 01/18/19 175.0 37.15 38.25
FB 190118P00180000 P 01/18/19 180.0 41.00 42.10
FB 190118P00185000 P 01/18/19 185.0 44.85 45.90
FB 190118P00190000 P 01/18/19 190.0 49.00 50.25
FB 190118P00195000 P 01/18/19 195.0 53.15 54.55
FB 190118P00200000 P 01/18/19 200.0 57.55 59.10
FB 190118P00210000 P 01/18/19 210.0 66.70 68.80

OPRA data is delayed 15 minutes.