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 (2016-05-13)Premium Content

Facebook Inc (FB)
As of May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 160527C00075000 C 05/27/16 75.0 42.75 43.05
FB 160527C00080000 C 05/27/16 80.0 37.75 38.05
FB 160527C00085000 C 05/27/16 85.0 32.75 33.05
FB 160527C00090000 C 05/27/16 90.0 27.75 28.05
FB 160527C00094000 C 05/27/16 94.0 23.75 24.05
FB 160527C00095000 C 05/27/16 95.0 22.75 23.05
FB 160527C00096000 C 05/27/16 96.0 21.75 22.05
FB 160527C00097000 C 05/27/16 97.0 20.75 21.05
FB 160527C00098000 C 05/27/16 98.0 19.75 20.05
FB 160527C00099000 C 05/27/16 99.0 18.75 19.05
FB 160527C00099500 C 05/27/16 99.5 18.25 18.55
FB 160527C00100000 C 05/27/16 100.0 17.75 18.05
FB 160527C00101000 C 05/27/16 101.0 16.75 17.05
FB 160527C00102000 C 05/27/16 102.0 15.75 16.05
FB 160527C00103000 C 05/27/16 103.0 14.75 15.05
FB 160527C00104000 C 05/27/16 104.0 13.75 14.05
FB 160527C00105000 C 05/27/16 105.0 12.75 13.00
FB 160527C00106000 C 05/27/16 106.0 11.75 12.05
FB 160527C00107000 C 05/27/16 107.0 10.75 11.05
FB 160527C00108000 C 05/27/16 108.0 9.75 10.00
FB 160527C00109000 C 05/27/16 109.0 8.75 9.00
FB 160527C00110000 C 05/27/16 110.0 7.75 8.00
FB 160527C00111000 C 05/27/16 111.0 6.80 7.00
FB 160527C00112000 C 05/27/16 112.0 5.80 6.00
FB 160527C00113000 C 05/27/16 113.0 4.80 5.00
FB 160527C00114000 C 05/27/16 114.0 3.90 4.00
FB 160527C00115000 C 05/27/16 115.0 2.93 3.05
FB 160527C00116000 C 05/27/16 116.0 2.01 2.09
FB 160527C00117000 C 05/27/16 117.0 1.23 1.28
FB 160527C00118000 C 05/27/16 118.0 0.62 0.66
FB 160527C00119000 C 05/27/16 119.0 0.24 0.27
FB 160527C00120000 C 05/27/16 120.0 0.08 0.10
FB 160527C00121000 C 05/27/16 121.0 0.03 0.04
FB 160527C00122000 C 05/27/16 122.0 0.00 0.02
FB 160527C00123000 C 05/27/16 123.0 0.01 0.02
FB 160527C00124000 C 05/27/16 124.0 0.01 0.02
FB 160527C00125000 C 05/27/16 125.0 0.00 0.01
FB 160527C00126000 C 05/27/16 126.0 0.00 0.02
FB 160527C00127000 C 05/27/16 127.0 0.00 0.02
FB 160527C00128000 C 05/27/16 128.0 0.00 0.02
FB 160527C00129000 C 05/27/16 129.0 0.00 0.02
FB 160527C00130000 C 05/27/16 130.0 0.00 0.01
FB 160527C00131000 C 05/27/16 131.0 0.00 0.02
FB 160527C00132000 C 05/27/16 132.0 0.00 0.02
FB 160527C00133000 C 05/27/16 133.0 0.00 0.02
FB 160527C00134000 C 05/27/16 134.0 0.00 0.02
FB 160527C00135000 C 05/27/16 135.0 0.00 0.01
FB 160527C00140000 C 05/27/16 140.0 0.00 0.02
FB 160527C00145000 C 05/27/16 145.0 0.00 0.02
FB 160527C00150000 C 05/27/16 150.0 0.00 0.02
FB 160527C00155000 C 05/27/16 155.0 0.00 0.02
FB 160527P00075000 P 05/27/16 75.0 0.00 0.02
FB 160527P00080000 P 05/27/16 80.0 0.00 0.02
FB 160527P00085000 P 05/27/16 85.0 0.00 0.02
FB 160527P00090000 P 05/27/16 90.0 0.00 0.02
FB 160527P00094000 P 05/27/16 94.0 0.00 0.01
FB 160527P00095000 P 05/27/16 95.0 0.00 0.02
FB 160527P00096000 P 05/27/16 96.0 0.00 0.02
FB 160527P00097000 P 05/27/16 97.0 0.00 0.02
FB 160527P00098000 P 05/27/16 98.0 0.00 0.02
FB 160527P00099000 P 05/27/16 99.0 0.00 0.02
FB 160527P00099500 P 05/27/16 99.5 0.00 0.02
FB 160527P00100000 P 05/27/16 100.0 0.00 0.02
FB 160527P00101000 P 05/27/16 101.0 0.00 0.02
FB 160527P00102000 P 05/27/16 102.0 0.00 0.02
FB 160527P00103000 P 05/27/16 103.0 0.00 0.02
FB 160527P00104000 P 05/27/16 104.0 0.00 0.01
FB 160527P00105000 P 05/27/16 105.0 0.00 0.02
FB 160527P00106000 P 05/27/16 106.0 0.00 0.02
FB 160527P00107000 P 05/27/16 107.0 0.00 0.02
FB 160527P00108000 P 05/27/16 108.0 0.00 0.02
FB 160527P00109000 P 05/27/16 109.0 0.00 0.01
FB 160527P00110000 P 05/27/16 110.0 0.00 0.02
FB 160527P00111000 P 05/27/16 111.0 0.00 0.02
FB 160527P00112000 P 05/27/16 112.0 0.01 0.02
FB 160527P00113000 P 05/27/16 113.0 0.02 0.03
FB 160527P00114000 P 05/27/16 114.0 0.04 0.05
FB 160527P00115000 P 05/27/16 115.0 0.07 0.09
FB 160527P00116000 P 05/27/16 116.0 0.16 0.17
FB 160527P00117000 P 05/27/16 117.0 0.34 0.37
FB 160527P00118000 P 05/27/16 118.0 0.71 0.76
FB 160527P00119000 P 05/27/16 119.0 1.33 1.40
FB 160527P00120000 P 05/27/16 120.0 2.15 2.22
FB 160527P00121000 P 05/27/16 121.0 3.05 3.25
FB 160527P00122000 P 05/27/16 122.0 4.00 4.25
FB 160527P00123000 P 05/27/16 123.0 5.00 5.25
FB 160527P00124000 P 05/27/16 124.0 5.95 6.25
FB 160527P00125000 P 05/27/16 125.0 6.95 7.25
FB 160527P00126000 P 05/27/16 126.0 7.95 8.25
FB 160527P00127000 P 05/27/16 127.0 8.95 9.25
FB 160527P00128000 P 05/27/16 128.0 9.95 10.25
FB 160527P00129000 P 05/27/16 129.0 10.95 11.25
FB 160527P00130000 P 05/27/16 130.0 11.95 12.25
FB 160527P00131000 P 05/27/16 131.0 12.95 13.25
FB 160527P00132000 P 05/27/16 132.0 13.95 14.25
FB 160527P00133000 P 05/27/16 133.0 14.95 15.25
FB 160527P00134000 P 05/27/16 134.0 15.95 16.25
FB 160527P00135000 P 05/27/16 135.0 16.95 17.25
FB 160527P00140000 P 05/27/16 140.0 21.95 22.25
FB 160527P00145000 P 05/27/16 145.0 26.95 27.25
FB 160527P00150000 P 05/27/16 150.0 31.95 32.25
FB 160527P00155000 P 05/27/16 155.0 36.95 37.25
FB 160603C00085000 C 06/03/16 85.0 32.75 33.05
FB 160603C00090000 C 06/03/16 90.0 27.75 28.05
FB 160603C00095000 C 06/03/16 95.0 22.75 23.10
FB 160603C00099000 C 06/03/16 99.0 18.75 19.10
FB 160603C00099500 C 06/03/16 99.5 18.25 18.60
FB 160603C00100000 C 06/03/16 100.0 17.75 18.10
FB 160603C00101000 C 06/03/16 101.0 16.75 17.10
FB 160603C00102000 C 06/03/16 102.0 15.75 16.10
FB 160603C00103000 C 06/03/16 103.0 14.75 15.10
FB 160603C00104000 C 06/03/16 104.0 13.80 14.05
FB 160603C00105000 C 06/03/16 105.0 12.80 13.05
FB 160603C00106000 C 06/03/16 106.0 11.80 12.05
FB 160603C00107000 C 06/03/16 107.0 10.80 11.05
FB 160603C00108000 C 06/03/16 108.0 9.85 10.05
FB 160603C00109000 C 06/03/16 109.0 8.85 9.05
FB 160603C00110000 C 06/03/16 110.0 7.85 8.10
FB 160603C00111000 C 06/03/16 111.0 6.90 7.10
FB 160603C00112000 C 06/03/16 112.0 5.95 6.15
FB 160603C00113000 C 06/03/16 113.0 5.00 5.20
FB 160603C00114000 C 06/03/16 114.0 4.10 4.35
FB 160603C00115000 C 06/03/16 115.0 3.25 3.45
FB 160603C00116000 C 06/03/16 116.0 2.52 2.63
FB 160603C00117000 C 06/03/16 117.0 1.83 1.91
FB 160603C00118000 C 06/03/16 118.0 1.26 1.32
FB 160603C00119000 C 06/03/16 119.0 0.80 0.86
FB 160603C00120000 C 06/03/16 120.0 0.48 0.52
FB 160603C00121000 C 06/03/16 121.0 0.27 0.29
FB 160603C00122000 C 06/03/16 122.0 0.15 0.17
FB 160603C00123000 C 06/03/16 123.0 0.08 0.10
FB 160603C00124000 C 06/03/16 124.0 0.05 0.07
FB 160603C00125000 C 06/03/16 125.0 0.03 0.05
FB 160603C00126000 C 06/03/16 126.0 0.02 0.04
FB 160603C00127000 C 06/03/16 127.0 0.01 0.04
FB 160603C00128000 C 06/03/16 128.0 0.00 0.04
FB 160603C00129000 C 06/03/16 129.0 0.00 0.04
FB 160603C00130000 C 06/03/16 130.0 0.01 0.03
FB 160603C00131000 C 06/03/16 131.0 0.00 0.04
FB 160603C00132000 C 06/03/16 132.0 0.00 0.03
FB 160603C00133000 C 06/03/16 133.0 0.00 0.03
FB 160603C00134000 C 06/03/16 134.0 0.00 0.03
FB 160603C00135000 C 06/03/16 135.0 0.00 0.02
FB 160603C00140000 C 06/03/16 140.0 0.00 0.03
FB 160603P00085000 P 06/03/16 85.0 0.00 0.03
FB 160603P00090000 P 06/03/16 90.0 0.00 0.03
FB 160603P00095000 P 06/03/16 95.0 0.00 0.02
FB 160603P00099000 P 06/03/16 99.0 0.00 0.04
FB 160603P00099500 P 06/03/16 99.5 0.00 0.04
FB 160603P00100000 P 06/03/16 100.0 0.00 0.02
FB 160603P00101000 P 06/03/16 101.0 0.00 0.03
FB 160603P00102000 P 06/03/16 102.0 0.00 0.03
FB 160603P00103000 P 06/03/16 103.0 0.01 0.03
FB 160603P00104000 P 06/03/16 104.0 0.00 0.03
FB 160603P00105000 P 06/03/16 105.0 0.02 0.03
FB 160603P00106000 P 06/03/16 106.0 0.02 0.04
FB 160603P00107000 P 06/03/16 107.0 0.02 0.04
FB 160603P00108000 P 06/03/16 108.0 0.03 0.05
FB 160603P00109000 P 06/03/16 109.0 0.04 0.06
FB 160603P00110000 P 06/03/16 110.0 0.06 0.07
FB 160603P00111000 P 06/03/16 111.0 0.09 0.10
FB 160603P00112000 P 06/03/16 112.0 0.12 0.14
FB 160603P00113000 P 06/03/16 113.0 0.18 0.20
FB 160603P00114000 P 06/03/16 114.0 0.27 0.30
FB 160603P00115000 P 06/03/16 115.0 0.41 0.44
FB 160603P00116000 P 06/03/16 116.0 0.62 0.67
FB 160603P00117000 P 06/03/16 117.0 0.92 0.98
FB 160603P00118000 P 06/03/16 118.0 1.33 1.40
FB 160603P00119000 P 06/03/16 119.0 1.87 1.96
FB 160603P00120000 P 06/03/16 120.0 2.53 2.68
FB 160603P00121000 P 06/03/16 121.0 3.30 3.50
FB 160603P00122000 P 06/03/16 122.0 4.15 4.35
FB 160603P00123000 P 06/03/16 123.0 5.10 5.30
FB 160603P00124000 P 06/03/16 124.0 6.05 6.30
FB 160603P00125000 P 06/03/16 125.0 7.05 7.20
FB 160603P00126000 P 06/03/16 126.0 8.00 8.25
FB 160603P00127000 P 06/03/16 127.0 8.95 9.30
FB 160603P00128000 P 06/03/16 128.0 9.95 10.25
FB 160603P00129000 P 06/03/16 129.0 10.95 11.30
FB 160603P00130000 P 06/03/16 130.0 11.95 12.30
FB 160603P00131000 P 06/03/16 131.0 12.95 13.30
FB 160603P00132000 P 06/03/16 132.0 13.95 14.30
FB 160603P00133000 P 06/03/16 133.0 14.95 15.30
FB 160603P00134000 P 06/03/16 134.0 15.95 16.30
FB 160603P00135000 P 06/03/16 135.0 16.95 17.30
FB 160603P00140000 P 06/03/16 140.0 21.95 22.30
FB 160610C00095000 C 06/10/16 95.0 22.80 23.05
FB 160610C00096000 C 06/10/16 96.0 21.80 22.05
FB 160610C00096500 C 06/10/16 96.5 21.30 21.60
FB 160610C00097000 C 06/10/16 97.0 20.80 21.10
FB 160610C00097500 C 06/10/16 97.5 20.30 20.60
FB 160610C00098000 C 06/10/16 98.0 19.80 20.10
FB 160610C00098500 C 06/10/16 98.5 19.30 19.60
FB 160610C00099000 C 06/10/16 99.0 18.80 19.10
FB 160610C00099500 C 06/10/16 99.5 18.30 18.60
FB 160610C00100000 C 06/10/16 100.0 17.85 18.10
FB 160610C00101000 C 06/10/16 101.0 16.85 17.05
FB 160610C00102000 C 06/10/16 102.0 15.85 16.10
FB 160610C00103000 C 06/10/16 103.0 14.85 15.10
FB 160610C00104000 C 06/10/16 104.0 13.85 14.10
FB 160610C00105000 C 06/10/16 105.0 12.90 13.10
FB 160610C00106000 C 06/10/16 106.0 11.90 12.10
FB 160610C00107000 C 06/10/16 107.0 10.90 11.15
FB 160610C00108000 C 06/10/16 108.0 9.95 10.15
FB 160610C00109000 C 06/10/16 109.0 9.00 9.20
FB 160610C00110000 C 06/10/16 110.0 8.05 8.25
FB 160610C00111000 C 06/10/16 111.0 7.10 7.30
FB 160610C00112000 C 06/10/16 112.0 6.20 6.40
FB 160610C00113000 C 06/10/16 113.0 5.30 5.50
FB 160610C00114000 C 06/10/16 114.0 4.50 4.65
FB 160610C00115000 C 06/10/16 115.0 3.70 3.90
FB 160610C00116000 C 06/10/16 116.0 3.00 3.15
FB 160610C00117000 C 06/10/16 117.0 2.39 2.49
FB 160610C00118000 C 06/10/16 118.0 1.81 1.92
FB 160610C00119000 C 06/10/16 119.0 1.35 1.43
FB 160610C00120000 C 06/10/16 120.0 0.96 1.04
FB 160610C00121000 C 06/10/16 121.0 0.66 0.73
FB 160610C00122000 C 06/10/16 122.0 0.45 0.50
FB 160610C00123000 C 06/10/16 123.0 0.30 0.34
FB 160610C00124000 C 06/10/16 124.0 0.19 0.23
FB 160610C00125000 C 06/10/16 125.0 0.13 0.16
FB 160610C00126000 C 06/10/16 126.0 0.09 0.12
FB 160610C00127000 C 06/10/16 127.0 0.06 0.10
FB 160610C00128000 C 06/10/16 128.0 0.04 0.08
FB 160610C00130000 C 06/10/16 130.0 0.02 0.06
FB 160610C00135000 C 06/10/16 135.0 0.00 0.02
FB 160610P00095000 P 06/10/16 95.0 0.00 0.04
FB 160610P00096000 P 06/10/16 96.0 0.00 0.05
FB 160610P00096500 P 06/10/16 96.5 0.00 0.05
FB 160610P00097000 P 06/10/16 97.0 0.00 0.05
FB 160610P00097500 P 06/10/16 97.5 0.01 0.05
FB 160610P00098000 P 06/10/16 98.0 0.01 0.05
FB 160610P00098500 P 06/10/16 98.5 0.01 0.05
FB 160610P00099000 P 06/10/16 99.0 0.01 0.06
FB 160610P00099500 P 06/10/16 99.5 0.02 0.06
FB 160610P00100000 P 06/10/16 100.0 0.02 0.05
FB 160610P00101000 P 06/10/16 101.0 0.03 0.07
FB 160610P00102000 P 06/10/16 102.0 0.03 0.08
FB 160610P00103000 P 06/10/16 103.0 0.04 0.07
FB 160610P00104000 P 06/10/16 104.0 0.05 0.09
FB 160610P00105000 P 06/10/16 105.0 0.06 0.09
FB 160610P00106000 P 06/10/16 106.0 0.07 0.12
FB 160610P00107000 P 06/10/16 107.0 0.09 0.13
FB 160610P00108000 P 06/10/16 108.0 0.12 0.15
FB 160610P00109000 P 06/10/16 109.0 0.15 0.17
FB 160610P00110000 P 06/10/16 110.0 0.19 0.22
FB 160610P00111000 P 06/10/16 111.0 0.26 0.28
FB 160610P00112000 P 06/10/16 112.0 0.35 0.38
FB 160610P00113000 P 06/10/16 113.0 0.46 0.51
FB 160610P00114000 P 06/10/16 114.0 0.62 0.67
FB 160610P00115000 P 06/10/16 115.0 0.84 0.88
FB 160610P00116000 P 06/10/16 116.0 1.11 1.18
FB 160610P00117000 P 06/10/16 117.0 1.46 1.54
FB 160610P00118000 P 06/10/16 118.0 1.89 1.97
FB 160610P00119000 P 06/10/16 119.0 2.39 2.51
FB 160610P00120000 P 06/10/16 120.0 3.00 3.15
FB 160610P00121000 P 06/10/16 121.0 3.70 3.85
FB 160610P00122000 P 06/10/16 122.0 4.45 4.65
FB 160610P00123000 P 06/10/16 123.0 5.30 5.50
FB 160610P00124000 P 06/10/16 124.0 6.20 6.40
FB 160610P00125000 P 06/10/16 125.0 7.15 7.35
FB 160610P00126000 P 06/10/16 126.0 8.10 8.30
FB 160610P00127000 P 06/10/16 127.0 9.05 9.30
FB 160610P00128000 P 06/10/16 128.0 10.05 10.25
FB 160610P00130000 P 06/10/16 130.0 12.05 12.25
FB 160610P00135000 P 06/10/16 135.0 16.95 17.30
FB 160617C00005000 C 06/17/16 5.0 112.60 113.20
FB 160617C00010000 C 06/17/16 10.0 107.60 108.20
FB 160617C00015000 C 06/17/16 15.0 102.60 103.20
FB 160617C00020000 C 06/17/16 20.0 97.60 98.20
FB 160617C00025000 C 06/17/16 25.0 92.60 93.20
FB 160617C00030000 C 06/17/16 30.0 87.60 88.20
FB 160617C00035000 C 06/17/16 35.0 82.60 83.20
FB 160617C00040000 C 06/17/16 40.0 77.60 78.20
FB 160617C00045000 C 06/17/16 45.0 72.60 73.20
FB 160617C00050000 C 06/17/16 50.0 67.60 68.25
FB 160617C00055000 C 06/17/16 55.0 62.60 63.25
FB 160617C00060000 C 06/17/16 60.0 57.60 58.25
FB 160617C00065000 C 06/17/16 65.0 52.60 53.25
FB 160617C00070000 C 06/17/16 70.0 47.60 48.25
FB 160617C00075000 C 06/17/16 75.0 42.60 43.25
FB 160617C00080000 C 06/17/16 80.0 37.60 38.25
FB 160617C00085000 C 06/17/16 85.0 32.65 33.25
FB 160617C00087500 C 06/17/16 87.5 29.00 32.25
FB 160617C00090000 C 06/17/16 90.0 27.70 28.10
FB 160617C00092500 C 06/17/16 92.5 25.20 25.65
FB 160617C00094000 C 06/17/16 94.0 23.70 24.15
FB 160617C00095000 C 06/17/16 95.0 22.75 23.10
FB 160617C00096000 C 06/17/16 96.0 21.75 22.15
FB 160617C00097000 C 06/17/16 97.0 20.75 21.15
FB 160617C00097500 C 06/17/16 97.5 20.25 20.65
FB 160617C00098000 C 06/17/16 98.0 19.75 20.15
FB 160617C00099000 C 06/17/16 99.0 18.75 19.20
FB 160617C00099500 C 06/17/16 99.5 18.25 18.70
FB 160617C00100000 C 06/17/16 100.0 17.80 18.15
FB 160617C00101000 C 06/17/16 101.0 16.75 17.20
FB 160617C00102000 C 06/17/16 102.0 15.80 16.20
FB 160617C00103000 C 06/17/16 103.0 14.80 15.20
FB 160617C00104000 C 06/17/16 104.0 13.90 14.15
FB 160617C00105000 C 06/17/16 105.0 13.05 13.20
FB 160617C00106000 C 06/17/16 106.0 12.05 12.20
FB 160617C00107000 C 06/17/16 107.0 11.10 11.25
FB 160617C00108000 C 06/17/16 108.0 10.15 10.30
FB 160617C00109000 C 06/17/16 109.0 9.25 9.35
FB 160617C00110000 C 06/17/16 110.0 8.30 8.40
FB 160617C00111000 C 06/17/16 111.0 7.40 7.50
FB 160617C00112000 C 06/17/16 112.0 6.55 6.65
FB 160617C00113000 C 06/17/16 113.0 5.70 5.80
FB 160617C00114000 C 06/17/16 114.0 4.90 5.05
FB 160617C00115000 C 06/17/16 115.0 4.20 4.30
FB 160617C00116000 C 06/17/16 116.0 3.50 3.60
FB 160617C00117000 C 06/17/16 117.0 2.89 2.94
FB 160617C00118000 C 06/17/16 118.0 2.33 2.37
FB 160617C00119000 C 06/17/16 119.0 1.83 1.87
FB 160617C00120000 C 06/17/16 120.0 1.41 1.45
FB 160617C00121000 C 06/17/16 121.0 1.07 1.10
FB 160617C00122000 C 06/17/16 122.0 0.79 0.82
FB 160617C00123000 C 06/17/16 123.0 0.57 0.60
FB 160617C00124000 C 06/17/16 124.0 0.41 0.44
FB 160617C00125000 C 06/17/16 125.0 0.30 0.32
FB 160617C00126000 C 06/17/16 126.0 0.22 0.24
FB 160617C00127000 C 06/17/16 127.0 0.17 0.19
FB 160617C00128000 C 06/17/16 128.0 0.13 0.15
FB 160617C00129000 C 06/17/16 129.0 0.10 0.12
FB 160617C00130000 C 06/17/16 130.0 0.08 0.10
FB 160617C00131000 C 06/17/16 131.0 0.07 0.09
FB 160617C00132000 C 06/17/16 132.0 0.06 0.07
FB 160617C00133000 C 06/17/16 133.0 0.05 0.07
FB 160617C00134000 C 06/17/16 134.0 0.04 0.06
FB 160617C00135000 C 06/17/16 135.0 0.04 0.05
FB 160617C00140000 C 06/17/16 140.0 0.00 0.03
FB 160617C00145000 C 06/17/16 145.0 0.00 0.02
FB 160617C00150000 C 06/17/16 150.0 0.00 0.01
FB 160617C00155000 C 06/17/16 155.0 0.00 0.01
FB 160617C00160000 C 06/17/16 160.0 0.00 0.01
FB 160617C00165000 C 06/17/16 165.0 0.00 0.01
FB 160617C00170000 C 06/17/16 170.0 0.00 0.03
FB 160617C00175000 C 06/17/16 175.0 0.00 0.03
FB 160617C00180000 C 06/17/16 180.0 0.00 0.03
FB 160617C00185000 C 06/17/16 185.0 0.00 0.01
FB 160617C00190000 C 06/17/16 190.0 0.00 0.03
FB 160617C00195000 C 06/17/16 195.0 0.00 0.03
FB 160617C00200000 C 06/17/16 200.0 0.00 0.03
FB 160617C00210000 C 06/17/16 210.0 0.00 0.03
FB 160617C00220000 C 06/17/16 220.0 0.00 0.03
FB 160617P00005000 P 06/17/16 5.0 0.00 0.03
FB 160617P00010000 P 06/17/16 10.0 0.00 0.03
FB 160617P00015000 P 06/17/16 15.0 0.00 0.03
FB 160617P00020000 P 06/17/16 20.0 0.00 0.03
FB 160617P00025000 P 06/17/16 25.0 0.00 0.03
FB 160617P00030000 P 06/17/16 30.0 0.00 0.03
FB 160617P00035000 P 06/17/16 35.0 0.00 0.03
FB 160617P00040000 P 06/17/16 40.0 0.00 0.03
FB 160617P00045000 P 06/17/16 45.0 0.00 0.03
FB 160617P00050000 P 06/17/16 50.0 0.00 0.01
FB 160617P00055000 P 06/17/16 55.0 0.00 0.01
FB 160617P00060000 P 06/17/16 60.0 0.00 0.01
FB 160617P00065000 P 06/17/16 65.0 0.00 0.01
FB 160617P00070000 P 06/17/16 70.0 0.00 0.01
FB 160617P00075000 P 06/17/16 75.0 0.00 0.01
FB 160617P00080000 P 06/17/16 80.0 0.00 0.01
FB 160617P00085000 P 06/17/16 85.0 0.01 0.02
FB 160617P00087500 P 06/17/16 87.5 0.01 0.03
FB 160617P00090000 P 06/17/16 90.0 0.02 0.03
FB 160617P00092500 P 06/17/16 92.5 0.03 0.04
FB 160617P00094000 P 06/17/16 94.0 0.04 0.05
FB 160617P00095000 P 06/17/16 95.0 0.04 0.06
FB 160617P00096000 P 06/17/16 96.0 0.05 0.07
FB 160617P00097000 P 06/17/16 97.0 0.05 0.07
FB 160617P00097500 P 06/17/16 97.5 0.06 0.08
FB 160617P00098000 P 06/17/16 98.0 0.06 0.08
FB 160617P00099000 P 06/17/16 99.0 0.07 0.09
FB 160617P00099500 P 06/17/16 99.5 0.08 0.09
FB 160617P00100000 P 06/17/16 100.0 0.08 0.10
FB 160617P00101000 P 06/17/16 101.0 0.09 0.10
FB 160617P00102000 P 06/17/16 102.0 0.10 0.13
FB 160617P00103000 P 06/17/16 103.0 0.12 0.14
FB 160617P00104000 P 06/17/16 104.0 0.14 0.16
FB 160617P00105000 P 06/17/16 105.0 0.16 0.18
FB 160617P00106000 P 06/17/16 106.0 0.19 0.20
FB 160617P00107000 P 06/17/16 107.0 0.22 0.24
FB 160617P00108000 P 06/17/16 108.0 0.26 0.28
FB 160617P00109000 P 06/17/16 109.0 0.32 0.35
FB 160617P00110000 P 06/17/16 110.0 0.40 0.42
FB 160617P00111000 P 06/17/16 111.0 0.50 0.53
FB 160617P00112000 P 06/17/16 112.0 0.63 0.66
FB 160617P00113000 P 06/17/16 113.0 0.80 0.83
FB 160617P00114000 P 06/17/16 114.0 1.00 1.03
FB 160617P00115000 P 06/17/16 115.0 1.25 1.29
FB 160617P00116000 P 06/17/16 116.0 1.56 1.60
FB 160617P00117000 P 06/17/16 117.0 1.93 1.98
FB 160617P00118000 P 06/17/16 118.0 2.36 2.42
FB 160617P00119000 P 06/17/16 119.0 2.87 2.93
FB 160617P00120000 P 06/17/16 120.0 3.45 3.55
FB 160617P00121000 P 06/17/16 121.0 4.10 4.20
FB 160617P00122000 P 06/17/16 122.0 4.80 4.90
FB 160617P00123000 P 06/17/16 123.0 5.60 5.70
FB 160617P00124000 P 06/17/16 124.0 6.40 6.55
FB 160617P00125000 P 06/17/16 125.0 7.30 7.45
FB 160617P00126000 P 06/17/16 126.0 8.20 8.35
FB 160617P00127000 P 06/17/16 127.0 9.15 9.50
FB 160617P00128000 P 06/17/16 128.0 10.10 10.45
FB 160617P00129000 P 06/17/16 129.0 11.05 11.45
FB 160617P00130000 P 06/17/16 130.0 12.05 12.40
FB 160617P00131000 P 06/17/16 131.0 13.00 13.40
FB 160617P00132000 P 06/17/16 132.0 14.00 14.40
FB 160617P00133000 P 06/17/16 133.0 15.00 15.40
FB 160617P00134000 P 06/17/16 134.0 15.80 16.40
FB 160617P00135000 P 06/17/16 135.0 16.80 17.40
FB 160617P00140000 P 06/17/16 140.0 21.80 22.40
FB 160617P00145000 P 06/17/16 145.0 26.80 27.40
FB 160617P00150000 P 06/17/16 150.0 31.80 32.40
FB 160617P00155000 P 06/17/16 155.0 36.80 37.40
FB 160617P00160000 P 06/17/16 160.0 41.80 42.40
FB 160617P00165000 P 06/17/16 165.0 46.80 47.40
FB 160617P00170000 P 06/17/16 170.0 51.80 52.40
FB 160617P00175000 P 06/17/16 175.0 56.80 57.40
FB 160617P00180000 P 06/17/16 180.0 61.80 62.40
FB 160617P00185000 P 06/17/16 185.0 66.80 67.40
FB 160617P00190000 P 06/17/16 190.0 71.80 72.40
FB 160617P00195000 P 06/17/16 195.0 76.80 77.40
FB 160617P00200000 P 06/17/16 200.0 81.80 82.40
FB 160617P00210000 P 06/17/16 210.0 91.80 92.40
FB 160617P00220000 P 06/17/16 220.0 101.80 102.40
FB 160624C00090000 C 06/24/16 90.0 27.65 28.30
FB 160624C00095000 C 06/24/16 95.0 22.70 23.20
FB 160624C00100000 C 06/24/16 100.0 17.75 18.25
FB 160624C00103000 C 06/24/16 103.0 14.85 15.30
FB 160624C00104000 C 06/24/16 104.0 13.90 14.35
FB 160624C00105000 C 06/24/16 105.0 12.95 13.40
FB 160624C00106000 C 06/24/16 106.0 12.00 12.45
FB 160624C00107000 C 06/24/16 107.0 11.10 11.50
FB 160624C00108000 C 06/24/16 108.0 10.20 10.55
FB 160624C00109000 C 06/24/16 109.0 9.25 9.65
FB 160624C00110000 C 06/24/16 110.0 8.40 8.80
FB 160624C00111000 C 06/24/16 111.0 7.55 7.90
FB 160624C00112000 C 06/24/16 112.0 6.80 7.05
FB 160624C00113000 C 06/24/16 113.0 6.00 6.25
FB 160624C00114000 C 06/24/16 114.0 5.25 5.50
FB 160624C00115000 C 06/24/16 115.0 4.55 4.80
FB 160624C00116000 C 06/24/16 116.0 3.95 4.15
FB 160624C00117000 C 06/24/16 117.0 3.35 3.50
FB 160624C00118000 C 06/24/16 118.0 2.82 2.92
FB 160624C00119000 C 06/24/16 119.0 2.32 2.40
FB 160624C00120000 C 06/24/16 120.0 1.87 1.99
FB 160624C00121000 C 06/24/16 121.0 1.50 1.60
FB 160624C00122000 C 06/24/16 122.0 1.17 1.28
FB 160624C00123000 C 06/24/16 123.0 0.92 1.00
FB 160624C00124000 C 06/24/16 124.0 0.70 0.78
FB 160624C00125000 C 06/24/16 125.0 0.54 0.61
FB 160624C00126000 C 06/24/16 126.0 0.41 0.47
FB 160624C00127000 C 06/24/16 127.0 0.31 0.36
FB 160624C00128000 C 06/24/16 128.0 0.24 0.28
FB 160624C00129000 C 06/24/16 129.0 0.17 0.23
FB 160624C00130000 C 06/24/16 130.0 0.13 0.19
FB 160624C00131000 C 06/24/16 131.0 0.10 0.15
FB 160624C00132000 C 06/24/16 132.0 0.07 0.13
FB 160624C00135000 C 06/24/16 135.0 0.03 0.09
FB 160624C00140000 C 06/24/16 140.0 0.00 0.07
FB 160624P00090000 P 06/24/16 90.0 0.01 0.07
FB 160624P00095000 P 06/24/16 95.0 0.04 0.11
FB 160624P00100000 P 06/24/16 100.0 0.11 0.13
FB 160624P00103000 P 06/24/16 103.0 0.18 0.20
FB 160624P00104000 P 06/24/16 104.0 0.21 0.24
FB 160624P00105000 P 06/24/16 105.0 0.25 0.29
FB 160624P00106000 P 06/24/16 106.0 0.30 0.38
FB 160624P00107000 P 06/24/16 107.0 0.36 0.41
FB 160624P00108000 P 06/24/16 108.0 0.44 0.50
FB 160624P00109000 P 06/24/16 109.0 0.54 0.60
FB 160624P00110000 P 06/24/16 110.0 0.65 0.72
FB 160624P00111000 P 06/24/16 111.0 0.80 0.87
FB 160624P00112000 P 06/24/16 112.0 0.97 1.05
FB 160624P00113000 P 06/24/16 113.0 1.17 1.25
FB 160624P00114000 P 06/24/16 114.0 1.41 1.50
FB 160624P00115000 P 06/24/16 115.0 1.70 1.79
FB 160624P00116000 P 06/24/16 116.0 2.03 2.14
FB 160624P00117000 P 06/24/16 117.0 2.41 2.51
FB 160624P00118000 P 06/24/16 118.0 2.86 2.98
FB 160624P00119000 P 06/24/16 119.0 3.35 3.55
FB 160624P00120000 P 06/24/16 120.0 3.85 4.15
FB 160624P00121000 P 06/24/16 121.0 4.45 4.75
FB 160624P00122000 P 06/24/16 122.0 5.15 5.45
FB 160624P00123000 P 06/24/16 123.0 5.90 6.20
FB 160624P00124000 P 06/24/16 124.0 6.65 7.05
FB 160624P00125000 P 06/24/16 125.0 7.50 7.85
FB 160624P00126000 P 06/24/16 126.0 8.35 8.75
FB 160624P00127000 P 06/24/16 127.0 9.25 9.65
FB 160624P00128000 P 06/24/16 128.0 10.15 10.60
FB 160624P00129000 P 06/24/16 129.0 11.10 11.55
FB 160624P00130000 P 06/24/16 130.0 12.05 12.50
FB 160624P00131000 P 06/24/16 131.0 13.00 13.50
FB 160624P00132000 P 06/24/16 132.0 14.00 14.50
FB 160624P00135000 P 06/24/16 135.0 16.85 17.45
FB 160624P00140000 P 06/24/16 140.0 21.70 22.45
FB 160701C00090000 C 07/01/16 90.0 27.70 28.25
FB 160701C00095000 C 07/01/16 95.0 22.75 23.25
FB 160701C00100000 C 07/01/16 100.0 17.85 18.35
FB 160701C00105000 C 07/01/16 105.0 13.10 13.55
FB 160701C00106000 C 07/01/16 106.0 12.20 12.60
FB 160701C00107000 C 07/01/16 107.0 11.30 11.65
FB 160701C00108000 C 07/01/16 108.0 10.40 10.75
FB 160701C00109000 C 07/01/16 109.0 9.50 9.90
FB 160701C00110000 C 07/01/16 110.0 8.65 9.00
FB 160701C00111000 C 07/01/16 111.0 7.85 8.15
FB 160701C00112000 C 07/01/16 112.0 7.10 7.35
FB 160701C00113000 C 07/01/16 113.0 6.30 6.60
FB 160701C00114000 C 07/01/16 114.0 5.60 5.85
FB 160701C00115000 C 07/01/16 115.0 4.95 5.15
FB 160701C00116000 C 07/01/16 116.0 4.30 4.50
FB 160701C00117000 C 07/01/16 117.0 3.75 3.90
FB 160701C00118000 C 07/01/16 118.0 3.20 3.35
FB 160701C00119000 C 07/01/16 119.0 2.71 2.79
FB 160701C00120000 C 07/01/16 120.0 2.25 2.35
FB 160701C00121000 C 07/01/16 121.0 1.86 1.96
FB 160701C00122000 C 07/01/16 122.0 1.52 1.60
FB 160701C00123000 C 07/01/16 123.0 1.22 1.31
FB 160701C00124000 C 07/01/16 124.0 0.96 1.05
FB 160701C00125000 C 07/01/16 125.0 0.76 0.84
FB 160701C00126000 C 07/01/16 126.0 0.58 0.67
FB 160701C00127000 C 07/01/16 127.0 0.45 0.53
FB 160701C00128000 C 07/01/16 128.0 0.34 0.42
FB 160701C00129000 C 07/01/16 129.0 0.26 0.34
FB 160701C00130000 C 07/01/16 130.0 0.20 0.27
FB 160701C00131000 C 07/01/16 131.0 0.16 0.22
FB 160701C00132000 C 07/01/16 132.0 0.12 0.18
FB 160701C00133000 C 07/01/16 133.0 0.09 0.16
FB 160701C00134000 C 07/01/16 134.0 0.07 0.13
FB 160701C00135000 C 07/01/16 135.0 0.05 0.11
FB 160701C00140000 C 07/01/16 140.0 0.01 0.06
FB 160701P00090000 P 07/01/16 90.0 0.03 0.10
FB 160701P00095000 P 07/01/16 95.0 0.08 0.14
FB 160701P00100000 P 07/01/16 100.0 0.17 0.20
FB 160701P00105000 P 07/01/16 105.0 0.37 0.41
FB 160701P00106000 P 07/01/16 106.0 0.43 0.48
FB 160701P00107000 P 07/01/16 107.0 0.52 0.62
FB 160701P00108000 P 07/01/16 108.0 0.62 0.67
FB 160701P00109000 P 07/01/16 109.0 0.73 0.79
FB 160701P00110000 P 07/01/16 110.0 0.87 0.94
FB 160701P00111000 P 07/01/16 111.0 1.05 1.12
FB 160701P00112000 P 07/01/16 112.0 1.24 1.32
FB 160701P00113000 P 07/01/16 113.0 1.46 1.55
FB 160701P00114000 P 07/01/16 114.0 1.73 1.83
FB 160701P00115000 P 07/01/16 115.0 2.04 2.14
FB 160701P00116000 P 07/01/16 116.0 2.38 2.49
FB 160701P00117000 P 07/01/16 117.0 2.77 2.88
FB 160701P00118000 P 07/01/16 118.0 3.20 3.35
FB 160701P00119000 P 07/01/16 119.0 3.70 3.90
FB 160701P00120000 P 07/01/16 120.0 4.25 4.50
FB 160701P00121000 P 07/01/16 121.0 4.85 5.10
FB 160701P00122000 P 07/01/16 122.0 5.50 5.75
FB 160701P00123000 P 07/01/16 123.0 6.15 6.50
FB 160701P00124000 P 07/01/16 124.0 6.90 7.25
FB 160701P00125000 P 07/01/16 125.0 7.70 8.05
FB 160701P00126000 P 07/01/16 126.0 8.55 8.90
FB 160701P00127000 P 07/01/16 127.0 9.40 9.75
FB 160701P00128000 P 07/01/16 128.0 10.30 10.70
FB 160701P00129000 P 07/01/16 129.0 11.20 11.60
FB 160701P00130000 P 07/01/16 130.0 12.15 12.55
FB 160701P00131000 P 07/01/16 131.0 13.05 13.55
FB 160701P00132000 P 07/01/16 132.0 14.05 14.50
FB 160701P00133000 P 07/01/16 133.0 15.00 15.50
FB 160701P00134000 P 07/01/16 134.0 16.00 16.50
FB 160701P00135000 P 07/01/16 135.0 16.95 17.45
FB 160701P00140000 P 07/01/16 140.0 21.85 22.45
FB 160715C00060000 C 07/15/16 60.0 57.60 58.25
FB 160715C00065000 C 07/15/16 65.0 52.60 53.35
FB 160715C00070000 C 07/15/16 70.0 47.60 48.40
FB 160715C00075000 C 07/15/16 75.0 42.65 43.40
FB 160715C00080000 C 07/15/16 80.0 37.70 38.25
FB 160715C00085000 C 07/15/16 85.0 32.75 33.25
FB 160715C00090000 C 07/15/16 90.0 27.80 28.25
FB 160715C00095000 C 07/15/16 95.0 22.90 23.35
FB 160715C00100000 C 07/15/16 100.0 18.25 18.40
FB 160715C00105000 C 07/15/16 105.0 13.60 13.75
FB 160715C00110000 C 07/15/16 110.0 9.30 9.45
FB 160715C00115000 C 07/15/16 115.0 5.65 5.75
FB 160715C00120000 C 07/15/16 120.0 2.91 2.98
FB 160715C00125000 C 07/15/16 125.0 1.26 1.30
FB 160715C00130000 C 07/15/16 130.0 0.46 0.48
FB 160715C00135000 C 07/15/16 135.0 0.15 0.18
FB 160715C00140000 C 07/15/16 140.0 0.05 0.07
FB 160715C00145000 C 07/15/16 145.0 0.00 0.05
FB 160715C00150000 C 07/15/16 150.0 0.00 0.04
FB 160715C00155000 C 07/15/16 155.0 0.00 0.04
FB 160715C00160000 C 07/15/16 160.0 0.00 0.03
FB 160715C00165000 C 07/15/16 165.0 0.00 0.03
FB 160715C00170000 C 07/15/16 170.0 0.00 0.03
FB 160715C00175000 C 07/15/16 175.0 0.00 0.03
FB 160715C00180000 C 07/15/16 180.0 0.00 0.03
FB 160715P00060000 P 07/15/16 60.0 0.00 0.03
FB 160715P00065000 P 07/15/16 65.0 0.00 0.03
FB 160715P00070000 P 07/15/16 70.0 0.01 0.04
FB 160715P00075000 P 07/15/16 75.0 0.02 0.04
FB 160715P00080000 P 07/15/16 80.0 0.03 0.04
FB 160715P00085000 P 07/15/16 85.0 0.06 0.09
FB 160715P00090000 P 07/15/16 90.0 0.08 0.11
FB 160715P00095000 P 07/15/16 95.0 0.16 0.18
FB 160715P00100000 P 07/15/16 100.0 0.31 0.34
FB 160715P00105000 P 07/15/16 105.0 0.64 0.67
FB 160715P00110000 P 07/15/16 110.0 1.34 1.36
FB 160715P00115000 P 07/15/16 115.0 2.63 2.69
FB 160715P00120000 P 07/15/16 120.0 4.85 4.95
FB 160715P00125000 P 07/15/16 125.0 8.20 8.30
FB 160715P00130000 P 07/15/16 130.0 12.40 12.55
FB 160715P00135000 P 07/15/16 135.0 17.00 17.45
FB 160715P00140000 P 07/15/16 140.0 21.80 22.45
FB 160715P00145000 P 07/15/16 145.0 26.70 27.45
FB 160715P00150000 P 07/15/16 150.0 31.70 32.45
FB 160715P00155000 P 07/15/16 155.0 36.70 37.45
FB 160715P00160000 P 07/15/16 160.0 41.70 42.45
FB 160715P00165000 P 07/15/16 165.0 46.70 47.45
FB 160715P00170000 P 07/15/16 170.0 51.70 52.45
FB 160715P00175000 P 07/15/16 175.0 56.70 57.45
FB 160715P00180000 P 07/15/16 180.0 61.70 62.45
FB 160819C00060000 C 08/19/16 60.0 57.70 58.45
FB 160819C00065000 C 08/19/16 65.0 52.70 53.35
FB 160819C00070000 C 08/19/16 70.0 47.75 48.45
FB 160819C00075000 C 08/19/16 75.0 42.85 43.35
FB 160819C00080000 C 08/19/16 80.0 37.90 38.45
FB 160819C00085000 C 08/19/16 85.0 33.05 33.50
FB 160819C00090000 C 08/19/16 90.0 28.25 28.70
FB 160819C00095000 C 08/19/16 95.0 23.60 24.00
FB 160819C00100000 C 08/19/16 100.0 19.15 19.50
FB 160819C00105000 C 08/19/16 105.0 15.05 15.25
FB 160819C00110000 C 08/19/16 110.0 11.25 11.50
FB 160819C00115000 C 08/19/16 115.0 8.00 8.15
FB 160819C00120000 C 08/19/16 120.0 5.35 5.50
FB 160819C00125000 C 08/19/16 125.0 3.30 3.40
FB 160819C00130000 C 08/19/16 130.0 1.90 1.96
FB 160819C00135000 C 08/19/16 135.0 1.03 1.07
FB 160819C00140000 C 08/19/16 140.0 0.52 0.56
FB 160819C00145000 C 08/19/16 145.0 0.27 0.29
FB 160819C00150000 C 08/19/16 150.0 0.13 0.16
FB 160819C00155000 C 08/19/16 155.0 0.07 0.10
FB 160819C00160000 C 08/19/16 160.0 0.03 0.07
FB 160819C00165000 C 08/19/16 165.0 0.01 0.05
FB 160819C00170000 C 08/19/16 170.0 0.00 0.04
FB 160819C00175000 C 08/19/16 175.0 0.00 0.04
FB 160819C00180000 C 08/19/16 180.0 0.00 0.03
FB 160819P00060000 P 08/19/16 60.0 0.01 0.04
FB 160819P00065000 P 08/19/16 65.0 0.03 0.05
FB 160819P00070000 P 08/19/16 70.0 0.05 0.07
FB 160819P00075000 P 08/19/16 75.0 0.09 0.12
FB 160819P00080000 P 08/19/16 80.0 0.15 0.19
FB 160819P00085000 P 08/19/16 85.0 0.26 0.30
FB 160819P00090000 P 08/19/16 90.0 0.45 0.48
FB 160819P00095000 P 08/19/16 95.0 0.76 0.79
FB 160819P00100000 P 08/19/16 100.0 1.26 1.30
FB 160819P00105000 P 08/19/16 105.0 2.05 2.11
FB 160819P00110000 P 08/19/16 110.0 3.25 3.35
FB 160819P00115000 P 08/19/16 115.0 4.95 5.10
FB 160819P00120000 P 08/19/16 120.0 7.25 7.40
FB 160819P00125000 P 08/19/16 125.0 10.15 10.40
FB 160819P00130000 P 08/19/16 130.0 13.75 14.00
FB 160819P00135000 P 08/19/16 135.0 17.85 18.20
FB 160819P00140000 P 08/19/16 140.0 22.35 22.75
FB 160819P00145000 P 08/19/16 145.0 27.10 27.55
FB 160819P00150000 P 08/19/16 150.0 31.95 32.45
FB 160819P00155000 P 08/19/16 155.0 36.70 37.45
FB 160819P00160000 P 08/19/16 160.0 41.70 42.45
FB 160819P00165000 P 08/19/16 165.0 46.70 47.45
FB 160819P00170000 P 08/19/16 170.0 51.70 52.45
FB 160819P00175000 P 08/19/16 175.0 56.70 57.45
FB 160819P00180000 P 08/19/16 180.0 61.70 62.45
FB 160916C00005000 C 09/16/16 5.0 112.55 113.40
FB 160916C00010000 C 09/16/16 10.0 107.55 108.40
FB 160916C00015000 C 09/16/16 15.0 102.55 103.40
FB 160916C00020000 C 09/16/16 20.0 97.60 98.45
FB 160916C00025000 C 09/16/16 25.0 92.60 93.45
FB 160916C00030000 C 09/16/16 30.0 87.60 88.45
FB 160916C00035000 C 09/16/16 35.0 82.65 83.45
FB 160916C00040000 C 09/16/16 40.0 77.65 78.50
FB 160916C00045000 C 09/16/16 45.0 72.65 73.50
FB 160916C00050000 C 09/16/16 50.0 67.65 68.50
FB 160916C00055000 C 09/16/16 55.0 62.70 63.55
FB 160916C00060000 C 09/16/16 60.0 57.75 58.50
FB 160916C00065000 C 09/16/16 65.0 52.75 53.50
FB 160916C00070000 C 09/16/16 70.0 47.85 48.50
FB 160916C00075000 C 09/16/16 75.0 42.90 43.55
FB 160916C00080000 C 09/16/16 80.0 38.05 38.85
FB 160916C00085000 C 09/16/16 85.0 33.25 33.80
FB 160916C00087500 C 09/16/16 87.5 30.90 31.40
FB 160916C00090000 C 09/16/16 90.0 28.55 29.05
FB 160916C00092500 C 09/16/16 92.5 26.25 26.70
FB 160916C00095000 C 09/16/16 95.0 24.05 24.45
FB 160916C00097500 C 09/16/16 97.5 21.85 22.20
FB 160916C00100000 C 09/16/16 100.0 19.70 20.05
FB 160916C00105000 C 09/16/16 105.0 15.70 15.90
FB 160916C00110000 C 09/16/16 110.0 12.05 12.20
FB 160916C00115000 C 09/16/16 115.0 8.85 9.00
FB 160916C00120000 C 09/16/16 120.0 6.15 6.30
FB 160916C00125000 C 09/16/16 125.0 4.05 4.15
FB 160916C00130000 C 09/16/16 130.0 2.51 2.57
FB 160916C00135000 C 09/16/16 135.0 1.46 1.51
FB 160916C00140000 C 09/16/16 140.0 0.81 0.86
FB 160916C00145000 C 09/16/16 145.0 0.44 0.49
FB 160916C00150000 C 09/16/16 150.0 0.25 0.29
FB 160916C00155000 C 09/16/16 155.0 0.12 0.18
FB 160916C00160000 C 09/16/16 160.0 0.06 0.12
FB 160916C00165000 C 09/16/16 165.0 0.03 0.08
FB 160916C00170000 C 09/16/16 170.0 0.01 0.06
FB 160916C00175000 C 09/16/16 175.0 0.00 0.05
FB 160916C00180000 C 09/16/16 180.0 0.00 0.04
FB 160916C00185000 C 09/16/16 185.0 0.00 0.04
FB 160916C00190000 C 09/16/16 190.0 0.01 0.03
FB 160916C00195000 C 09/16/16 195.0 0.00 0.04
FB 160916C00200000 C 09/16/16 200.0 0.00 0.03
FB 160916C00210000 C 09/16/16 210.0 0.00 0.03
FB 160916C00220000 C 09/16/16 220.0 0.00 0.03
FB 160916P00005000 P 09/16/16 5.0 0.00 0.03
FB 160916P00010000 P 09/16/16 10.0 0.00 0.01
FB 160916P00015000 P 09/16/16 15.0 0.00 0.03
FB 160916P00020000 P 09/16/16 20.0 0.00 0.03
FB 160916P00025000 P 09/16/16 25.0 0.00 0.03
FB 160916P00030000 P 09/16/16 30.0 0.00 0.03
FB 160916P00035000 P 09/16/16 35.0 0.00 0.03
FB 160916P00040000 P 09/16/16 40.0 0.00 0.03
FB 160916P00045000 P 09/16/16 45.0 0.00 0.04
FB 160916P00050000 P 09/16/16 50.0 0.01 0.04
FB 160916P00055000 P 09/16/16 55.0 0.01 0.05
FB 160916P00060000 P 09/16/16 60.0 0.03 0.07
FB 160916P00065000 P 09/16/16 65.0 0.06 0.09
FB 160916P00070000 P 09/16/16 70.0 0.09 0.15
FB 160916P00075000 P 09/16/16 75.0 0.16 0.22
FB 160916P00080000 P 09/16/16 80.0 0.27 0.31
FB 160916P00085000 P 09/16/16 85.0 0.43 0.48
FB 160916P00087500 P 09/16/16 87.5 0.55 0.59
FB 160916P00090000 P 09/16/16 90.0 0.69 0.74
FB 160916P00092500 P 09/16/16 92.5 0.87 0.92
FB 160916P00095000 P 09/16/16 95.0 1.09 1.15
FB 160916P00097500 P 09/16/16 97.5 1.37 1.43
FB 160916P00100000 P 09/16/16 100.0 1.71 1.78
FB 160916P00105000 P 09/16/16 105.0 2.63 2.69
FB 160916P00110000 P 09/16/16 110.0 3.90 4.00
FB 160916P00115000 P 09/16/16 115.0 5.65 5.85
FB 160916P00120000 P 09/16/16 120.0 7.95 8.10
FB 160916P00125000 P 09/16/16 125.0 10.85 11.05
FB 160916P00130000 P 09/16/16 130.0 14.25 14.50
FB 160916P00135000 P 09/16/16 135.0 18.20 18.55
FB 160916P00140000 P 09/16/16 140.0 22.55 22.95
FB 160916P00145000 P 09/16/16 145.0 27.15 27.65
FB 160916P00150000 P 09/16/16 150.0 31.95 32.55
FB 160916P00155000 P 09/16/16 155.0 36.70 37.50
FB 160916P00160000 P 09/16/16 160.0 41.65 42.50
FB 160916P00165000 P 09/16/16 165.0 46.65 47.50
FB 160916P00170000 P 09/16/16 170.0 51.65 52.50
FB 160916P00175000 P 09/16/16 175.0 56.65 57.50
FB 160916P00180000 P 09/16/16 180.0 61.65 62.50
FB 160916P00185000 P 09/16/16 185.0 65.40 68.65
FB 160916P00190000 P 09/16/16 190.0 71.65 72.50
FB 160916P00195000 P 09/16/16 195.0 76.65 77.50
FB 160916P00200000 P 09/16/16 200.0 81.65 82.50
FB 160916P00210000 P 09/16/16 210.0 91.65 92.50
FB 160916P00220000 P 09/16/16 220.0 101.65 102.50
FB 161216C00060000 C 12/16/16 60.0 58.05 59.00
FB 161216C00065000 C 12/16/16 65.0 53.20 53.95
FB 161216C00070000 C 12/16/16 70.0 48.35 49.05
FB 161216C00075000 C 12/16/16 75.0 43.65 44.25
FB 161216C00080000 C 12/16/16 80.0 39.00 39.60
FB 161216C00085000 C 12/16/16 85.0 34.45 35.05
FB 161216C00090000 C 12/16/16 90.0 30.05 30.55
FB 161216C00095000 C 12/16/16 95.0 25.90 26.30
FB 161216C00100000 C 12/16/16 100.0 21.95 22.30
FB 161216C00105000 C 12/16/16 105.0 18.25 18.60
FB 161216C00110000 C 12/16/16 110.0 14.95 15.15
FB 161216C00115000 C 12/16/16 115.0 11.90 12.10
FB 161216C00120000 C 12/16/16 120.0 9.30 9.45
FB 161216C00125000 C 12/16/16 125.0 7.05 7.20
FB 161216C00130000 C 12/16/16 130.0 5.20 5.35
FB 161216C00135000 C 12/16/16 135.0 3.75 3.85
FB 161216C00140000 C 12/16/16 140.0 2.65 2.70
FB 161216C00145000 C 12/16/16 145.0 1.84 1.91
FB 161216C00150000 C 12/16/16 150.0 1.26 1.31
FB 161216C00155000 C 12/16/16 155.0 0.85 0.90
FB 161216C00160000 C 12/16/16 160.0 0.58 0.61
FB 161216C00165000 C 12/16/16 165.0 0.39 0.41
FB 161216C00170000 C 12/16/16 170.0 0.27 0.29
FB 161216C00175000 C 12/16/16 175.0 0.18 0.21
FB 161216C00180000 C 12/16/16 180.0 0.13 0.16
FB 161216P00060000 P 12/16/16 60.0 0.21 0.26
FB 161216P00065000 P 12/16/16 65.0 0.32 0.38
FB 161216P00070000 P 12/16/16 70.0 0.47 0.53
FB 161216P00075000 P 12/16/16 75.0 0.69 0.76
FB 161216P00080000 P 12/16/16 80.0 0.98 1.06
FB 161216P00085000 P 12/16/16 85.0 1.40 1.48
FB 161216P00090000 P 12/16/16 90.0 1.96 2.04
FB 161216P00095000 P 12/16/16 95.0 2.72 2.81
FB 161216P00100000 P 12/16/16 100.0 3.70 3.85
FB 161216P00105000 P 12/16/16 105.0 4.95 5.15
FB 161216P00110000 P 12/16/16 110.0 6.55 6.75
FB 161216P00115000 P 12/16/16 115.0 8.50 8.70
FB 161216P00120000 P 12/16/16 120.0 10.80 11.05
FB 161216P00125000 P 12/16/16 125.0 13.55 13.80
FB 161216P00130000 P 12/16/16 130.0 16.70 16.95
FB 161216P00135000 P 12/16/16 135.0 20.25 20.50
FB 161216P00140000 P 12/16/16 140.0 24.10 24.40
FB 161216P00145000 P 12/16/16 145.0 28.30 28.70
FB 161216P00150000 P 12/16/16 150.0 32.70 33.15
FB 161216P00155000 P 12/16/16 155.0 37.30 37.85
FB 161216P00160000 P 12/16/16 160.0 41.85 42.75
FB 161216P00165000 P 12/16/16 165.0 46.70 47.60
FB 161216P00170000 P 12/16/16 170.0 51.65 52.55
FB 161216P00175000 P 12/16/16 175.0 56.60 57.55
FB 161216P00180000 P 12/16/16 180.0 61.60 62.55
FB 170120C00005000 C 01/20/17 5.0 112.35 113.25
FB 170120C00010000 C 01/20/17 10.0 107.45 108.25
FB 170120C00015000 C 01/20/17 15.0 102.50 103.30
FB 170120C00020000 C 01/20/17 20.0 97.50 98.30
FB 170120C00025000 C 01/20/17 25.0 92.55 93.35
FB 170120C00030000 C 01/20/17 30.0 87.60 88.40
FB 170120C00035000 C 01/20/17 35.0 82.65 83.45
FB 170120C00040000 C 01/20/17 40.0 77.85 78.55
FB 170120C00045000 C 01/20/17 45.0 72.75 73.60
FB 170120C00050000 C 01/20/17 50.0 67.90 68.65
FB 170120C00055000 C 01/20/17 55.0 63.00 63.75
FB 170120C00060000 C 01/20/17 60.0 58.10 58.85
FB 170120C00065000 C 01/20/17 65.0 53.25 54.00
FB 170120C00067500 C 01/20/17 67.5 50.90 51.60
FB 170120C00070000 C 01/20/17 70.0 48.65 49.20
FB 170120C00072500 C 01/20/17 72.5 46.15 46.85
FB 170120C00075000 C 01/20/17 75.0 43.95 44.50
FB 170120C00077500 C 01/20/17 77.5 41.65 42.15
FB 170120C00080000 C 01/20/17 80.0 39.40 39.90
FB 170120C00082500 C 01/20/17 82.5 37.15 37.60
FB 170120C00085000 C 01/20/17 85.0 34.90 35.40
FB 170120C00087500 C 01/20/17 87.5 32.75 33.25
FB 170120C00090000 C 01/20/17 90.0 30.70 31.10
FB 170120C00092500 C 01/20/17 92.5 28.65 28.95
FB 170120C00095000 C 01/20/17 95.0 26.60 26.95
FB 170120C00097500 C 01/20/17 97.5 24.60 24.95
FB 170120C00100000 C 01/20/17 100.0 22.70 23.00
FB 170120C00105000 C 01/20/17 105.0 19.10 19.35
FB 170120C00110000 C 01/20/17 110.0 15.75 16.00
FB 170120C00115000 C 01/20/17 115.0 12.85 13.00
FB 170120C00120000 C 01/20/17 120.0 10.20 10.30
FB 170120C00125000 C 01/20/17 125.0 7.90 8.10
FB 170120C00130000 C 01/20/17 130.0 6.00 6.10
FB 170120C00135000 C 01/20/17 135.0 4.45 4.60
FB 170120C00140000 C 01/20/17 140.0 3.25 3.40
FB 170120C00145000 C 01/20/17 145.0 2.35 2.45
FB 170120C00150000 C 01/20/17 150.0 1.65 1.74
FB 170120C00155000 C 01/20/17 155.0 1.16 1.23
FB 170120C00160000 C 01/20/17 160.0 0.81 0.88
FB 170120C00165000 C 01/20/17 165.0 0.56 0.63
FB 170120C00170000 C 01/20/17 170.0 0.40 0.45
FB 170120C00175000 C 01/20/17 175.0 0.28 0.33
FB 170120C00180000 C 01/20/17 180.0 0.22 0.24
FB 170120C00185000 C 01/20/17 185.0 0.15 0.19
FB 170120C00190000 C 01/20/17 190.0 0.09 0.15
FB 170120C00195000 C 01/20/17 195.0 0.07 0.12
FB 170120C00200000 C 01/20/17 200.0 0.04 0.10
FB 170120C00210000 C 01/20/17 210.0 0.01 0.07
FB 170120C00220000 C 01/20/17 220.0 0.01 0.05
FB 170120P00005000 P 01/20/17 5.0 0.00 0.03
FB 170120P00010000 P 01/20/17 10.0 0.00 0.03
FB 170120P00015000 P 01/20/17 15.0 0.00 0.03
FB 170120P00020000 P 01/20/17 20.0 0.01 0.05
FB 170120P00025000 P 01/20/17 25.0 0.02 0.07
FB 170120P00030000 P 01/20/17 30.0 0.03 0.08
FB 170120P00035000 P 01/20/17 35.0 0.03 0.09
FB 170120P00040000 P 01/20/17 40.0 0.07 0.11
FB 170120P00045000 P 01/20/17 45.0 0.11 0.15
FB 170120P00050000 P 01/20/17 50.0 0.17 0.22
FB 170120P00055000 P 01/20/17 55.0 0.25 0.29
FB 170120P00060000 P 01/20/17 60.0 0.33 0.39
FB 170120P00065000 P 01/20/17 65.0 0.46 0.53
FB 170120P00067500 P 01/20/17 67.5 0.55 0.62
FB 170120P00070000 P 01/20/17 70.0 0.67 0.73
FB 170120P00072500 P 01/20/17 72.5 0.77 0.85
FB 170120P00075000 P 01/20/17 75.0 0.95 1.00
FB 170120P00077500 P 01/20/17 77.5 1.11 1.16
FB 170120P00080000 P 01/20/17 80.0 1.31 1.36
FB 170120P00082500 P 01/20/17 82.5 1.53 1.59
FB 170120P00085000 P 01/20/17 85.0 1.80 1.85
FB 170120P00087500 P 01/20/17 87.5 2.09 2.16
FB 170120P00090000 P 01/20/17 90.0 2.45 2.50
FB 170120P00092500 P 01/20/17 92.5 2.84 2.89
FB 170120P00095000 P 01/20/17 95.0 3.25 3.35
FB 170120P00097500 P 01/20/17 97.5 3.75 3.85
FB 170120P00100000 P 01/20/17 100.0 4.30 4.45
FB 170120P00105000 P 01/20/17 105.0 5.65 5.80
FB 170120P00110000 P 01/20/17 110.0 7.30 7.45
FB 170120P00115000 P 01/20/17 115.0 9.30 9.45
FB 170120P00120000 P 01/20/17 120.0 11.60 11.80
FB 170120P00125000 P 01/20/17 125.0 14.30 14.55
FB 170120P00130000 P 01/20/17 130.0 17.40 17.60
FB 170120P00135000 P 01/20/17 135.0 20.85 21.05
FB 170120P00140000 P 01/20/17 140.0 24.65 24.85
FB 170120P00145000 P 01/20/17 145.0 28.65 29.05
FB 170120P00150000 P 01/20/17 150.0 33.00 33.45
FB 170120P00155000 P 01/20/17 155.0 37.50 37.95
FB 170120P00160000 P 01/20/17 160.0 42.20 42.60
FB 170120P00165000 P 01/20/17 165.0 46.90 47.45
FB 170120P00170000 P 01/20/17 170.0 51.55 52.25
FB 170120P00175000 P 01/20/17 175.0 55.85 57.50
FB 170120P00180000 P 01/20/17 180.0 61.50 62.50
FB 170120P00185000 P 01/20/17 185.0 66.50 67.50
FB 170120P00190000 P 01/20/17 190.0 71.55 72.40
FB 170120P00195000 P 01/20/17 195.0 76.50 77.40
FB 170120P00200000 P 01/20/17 200.0 81.50 82.40
FB 170120P00210000 P 01/20/17 210.0 90.60 92.40
FB 170120P00220000 P 01/20/17 220.0 101.50 102.40
FB 180119C00005000 C 01/19/18 5.0 112.70 113.25
FB 180119C00010000 C 01/19/18 10.0 107.85 109.30
FB 180119C00015000 C 01/19/18 15.0 103.00 104.40
FB 180119C00020000 C 01/19/18 20.0 98.10 99.55
FB 180119C00025000 C 01/19/18 25.0 93.25 94.65
FB 180119C00030000 C 01/19/18 30.0 88.45 89.85
FB 180119C00035000 C 01/19/18 35.0 83.65 85.05
FB 180119C00040000 C 01/19/18 40.0 78.90 80.20
FB 180119C00045000 C 01/19/18 45.0 74.20 75.40
FB 180119C00050000 C 01/19/18 50.0 69.55 70.70
FB 180119C00055000 C 01/19/18 55.0 65.00 66.15
FB 180119C00060000 C 01/19/18 60.0 60.55 61.75
FB 180119C00065000 C 01/19/18 65.0 56.30 57.10
FB 180119C00070000 C 01/19/18 70.0 52.00 53.05
FB 180119C00075000 C 01/19/18 75.0 48.00 48.70
FB 180119C00080000 C 01/19/18 80.0 44.00 44.60
FB 180119C00085000 C 01/19/18 85.0 40.20 40.85
FB 180119C00087500 C 01/19/18 87.5 38.05 39.05
FB 180119C00090000 C 01/19/18 90.0 36.60 37.05
FB 180119C00092500 C 01/19/18 92.5 34.85 35.40
FB 180119C00095000 C 01/19/18 95.0 33.15 33.65
FB 180119C00097500 C 01/19/18 97.5 31.50 32.00
FB 180119C00100000 C 01/19/18 100.0 29.90 30.35
FB 180119C00105000 C 01/19/18 105.0 26.80 27.25
FB 180119C00110000 C 01/19/18 110.0 23.95 24.35
FB 180119C00115000 C 01/19/18 115.0 21.25 21.65
FB 180119C00120000 C 01/19/18 120.0 18.85 19.15
FB 180119C00125000 C 01/19/18 125.0 16.65 16.90
FB 180119C00130000 C 01/19/18 130.0 14.50 14.80
FB 180119C00135000 C 01/19/18 135.0 12.65 12.90
FB 180119C00140000 C 01/19/18 140.0 11.00 11.20
FB 180119C00145000 C 01/19/18 145.0 9.50 9.70
FB 180119C00150000 C 01/19/18 150.0 8.15 8.35
FB 180119C00155000 C 01/19/18 155.0 7.00 7.20
FB 180119C00160000 C 01/19/18 160.0 5.95 6.15
FB 180119C00165000 C 01/19/18 165.0 5.05 5.25
FB 180119C00170000 C 01/19/18 170.0 4.30 4.50
FB 180119C00175000 C 01/19/18 175.0 3.65 3.85
FB 180119C00180000 C 01/19/18 180.0 3.05 3.30
FB 180119C00185000 C 01/19/18 185.0 2.60 2.79
FB 180119C00190000 C 01/19/18 190.0 2.23 2.39
FB 180119C00195000 C 01/19/18 195.0 1.84 2.04
FB 180119C00200000 C 01/19/18 200.0 1.61 1.74
FB 180119C00205000 C 01/19/18 205.0 1.26 1.50
FB 180119C00210000 C 01/19/18 210.0 1.13 1.28
FB 180119C00215000 C 01/19/18 215.0 0.88 1.11
FB 180119C00220000 C 01/19/18 220.0 0.90 0.97
FB 180119P00005000 P 01/19/18 5.0 0.00 0.07
FB 180119P00010000 P 01/19/18 10.0 0.00 0.11
FB 180119P00015000 P 01/19/18 15.0 0.03 0.12
FB 180119P00020000 P 01/19/18 20.0 0.06 0.19
FB 180119P00025000 P 01/19/18 25.0 0.13 0.31
FB 180119P00030000 P 01/19/18 30.0 0.18 0.39
FB 180119P00035000 P 01/19/18 35.0 0.30 0.50
FB 180119P00040000 P 01/19/18 40.0 0.46 0.66
FB 180119P00045000 P 01/19/18 45.0 0.65 0.87
FB 180119P00050000 P 01/19/18 50.0 0.92 1.10
FB 180119P00055000 P 01/19/18 55.0 1.27 1.48
FB 180119P00060000 P 01/19/18 60.0 1.70 1.90
FB 180119P00065000 P 01/19/18 65.0 2.22 2.37
FB 180119P00070000 P 01/19/18 70.0 2.88 2.95
FB 180119P00075000 P 01/19/18 75.0 3.65 3.80
FB 180119P00080000 P 01/19/18 80.0 4.55 4.75
FB 180119P00085000 P 01/19/18 85.0 5.65 5.90
FB 180119P00087500 P 01/19/18 87.5 6.25 7.30
FB 180119P00090000 P 01/19/18 90.0 6.90 7.15
FB 180119P00092500 P 01/19/18 92.5 7.60 7.85
FB 180119P00095000 P 01/19/18 95.0 8.35 8.60
FB 180119P00097500 P 01/19/18 97.5 9.20 9.45
FB 180119P00100000 P 01/19/18 100.0 10.05 10.25
FB 180119P00105000 P 01/19/18 105.0 11.90 12.15
FB 180119P00110000 P 01/19/18 110.0 13.95 14.20
FB 180119P00115000 P 01/19/18 115.0 16.20 16.50
FB 180119P00120000 P 01/19/18 120.0 18.70 19.00
FB 180119P00125000 P 01/19/18 125.0 21.35 21.70
FB 180119P00130000 P 01/19/18 130.0 24.20 24.55
FB 180119P00135000 P 01/19/18 135.0 27.40 27.65
FB 180119P00140000 P 01/19/18 140.0 30.70 31.00
FB 180119P00145000 P 01/19/18 145.0 34.20 34.45
FB 180119P00150000 P 01/19/18 150.0 37.90 38.20
FB 180119P00155000 P 01/19/18 155.0 41.75 42.00
FB 180119P00160000 P 01/19/18 160.0 45.75 46.05
FB 180119P00165000 P 01/19/18 165.0 49.90 50.25
FB 180119P00170000 P 01/19/18 170.0 54.05 54.60
FB 180119P00175000 P 01/19/18 175.0 58.50 59.00
FB 180119P00180000 P 01/19/18 180.0 63.00 63.65
FB 180119P00185000 P 01/19/18 185.0 67.65 68.25
FB 180119P00190000 P 01/19/18 190.0 72.15 73.25
FB 180119P00195000 P 01/19/18 195.0 77.00 78.05
FB 180119P00200000 P 01/19/18 200.0 81.70 82.95
FB 180119P00205000 P 01/19/18 205.0 84.55 89.50
FB 180119P00210000 P 01/19/18 210.0 91.70 92.80
FB 180119P00215000 P 01/19/18 215.0 94.55 99.50
FB 180119P00220000 P 01/19/18 220.0 101.70 102.45

OPRA data is delayed 15 minutes.