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 (2016-11-11)Premium Content

Facebook Inc (FB)
As of Jan 18 2017 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 170120C00005000 C 01/20/17 5.0 122.80 122.95
FB 170120C00010000 C 01/20/17 10.0 117.80 117.95
FB 170120C00015000 C 01/20/17 15.0 112.80 112.95
FB 170120C00020000 C 01/20/17 20.0 107.65 108.10
FB 170120C00022500 C 01/20/17 22.5 105.15 105.60
FB 170120C00025000 C 01/20/17 25.0 102.65 103.10
FB 170120C00030000 C 01/20/17 30.0 97.65 98.00
FB 170120C00035000 C 01/20/17 35.0 92.65 93.10
FB 170120C00040000 C 01/20/17 40.0 87.65 88.05
FB 170120C00045000 C 01/20/17 45.0 82.65 83.00
FB 170120C00050000 C 01/20/17 50.0 77.65 78.05
FB 170120C00055000 C 01/20/17 55.0 72.65 73.05
FB 170120C00060000 C 01/20/17 60.0 67.65 68.00
FB 170120C00065000 C 01/20/17 65.0 62.65 63.05
FB 170120C00067500 C 01/20/17 67.5 60.15 60.55
FB 170120C00070000 C 01/20/17 70.0 57.65 58.05
FB 170120C00072500 C 01/20/17 72.5 55.15 55.60
FB 170120C00075000 C 01/20/17 75.0 52.65 53.05
FB 170120C00077500 C 01/20/17 77.5 50.15 50.60
FB 170120C00080000 C 01/20/17 80.0 47.65 48.00
FB 170120C00082500 C 01/20/17 82.5 45.15 45.60
FB 170120C00085000 C 01/20/17 85.0 42.65 43.05
FB 170120C00087500 C 01/20/17 87.5 40.20 40.55
FB 170120C00090000 C 01/20/17 90.0 37.70 38.05
FB 170120C00092500 C 01/20/17 92.5 35.20 35.55
FB 170120C00095000 C 01/20/17 95.0 32.70 33.05
FB 170120C00097500 C 01/20/17 97.5 30.20 30.55
FB 170120C00098000 C 01/20/17 98.0 29.70 30.15
FB 170120C00099000 C 01/20/17 99.0 28.70 29.15
FB 170120C00100000 C 01/20/17 100.0 27.80 28.00
FB 170120C00101000 C 01/20/17 101.0 26.70 27.15
FB 170120C00102000 C 01/20/17 102.0 25.70 26.15
FB 170120C00103000 C 01/20/17 103.0 24.70 25.05
FB 170120C00104000 C 01/20/17 104.0 23.70 24.05
FB 170120C00105000 C 01/20/17 105.0 22.80 22.95
FB 170120C00106000 C 01/20/17 106.0 21.70 22.05
FB 170120C00107000 C 01/20/17 107.0 20.70 21.05
FB 170120C00108000 C 01/20/17 108.0 19.70 20.05
FB 170120C00109000 C 01/20/17 109.0 18.70 19.00
FB 170120C00110000 C 01/20/17 110.0 17.80 18.00
FB 170120C00111000 C 01/20/17 111.0 16.70 17.00
FB 170120C00112000 C 01/20/17 112.0 15.70 16.00
FB 170120C00113000 C 01/20/17 113.0 14.70 15.00
FB 170120C00114000 C 01/20/17 114.0 13.70 14.00
FB 170120C00115000 C 01/20/17 115.0 12.85 13.00
FB 170120C00116000 C 01/20/17 116.0 11.85 11.95
FB 170120C00117000 C 01/20/17 117.0 10.85 10.95
FB 170120C00118000 C 01/20/17 118.0 9.85 9.95
FB 170120C00119000 C 01/20/17 119.0 8.85 8.95
FB 170120C00120000 C 01/20/17 120.0 7.85 8.00
FB 170120C00121000 C 01/20/17 121.0 6.85 7.00
FB 170120C00122000 C 01/20/17 122.0 5.90 6.00
FB 170120C00123000 C 01/20/17 123.0 4.90 5.00
FB 170120C00124000 C 01/20/17 124.0 3.90 4.05
FB 170120C00125000 C 01/20/17 125.0 3.00 3.10
FB 170120C00126000 C 01/20/17 126.0 2.14 2.19
FB 170120C00127000 C 01/20/17 127.0 1.39 1.42
FB 170120C00128000 C 01/20/17 128.0 0.81 0.84
FB 170120C00129000 C 01/20/17 129.0 0.43 0.44
FB 170120C00130000 C 01/20/17 130.0 0.20 0.21
FB 170120C00131000 C 01/20/17 131.0 0.09 0.11
FB 170120C00132000 C 01/20/17 132.0 0.05 0.06
FB 170120C00133000 C 01/20/17 133.0 0.03 0.07
FB 170120C00134000 C 01/20/17 134.0 0.02 0.10
FB 170120C00135000 C 01/20/17 135.0 0.01 0.03
FB 170120C00136000 C 01/20/17 136.0 0.00 0.09
FB 170120C00137000 C 01/20/17 137.0 0.00 0.09
FB 170120C00138000 C 01/20/17 138.0 0.00 0.08
FB 170120C00139000 C 01/20/17 139.0 0.00 0.08
FB 170120C00140000 C 01/20/17 140.0 0.00 0.02
FB 170120C00141000 C 01/20/17 141.0 0.00 0.08
FB 170120C00142000 C 01/20/17 142.0 0.00 0.03
FB 170120C00143000 C 01/20/17 143.0 0.00 0.03
FB 170120C00144000 C 01/20/17 144.0 0.00 0.03
FB 170120C00145000 C 01/20/17 145.0 0.00 0.02
FB 170120C00146000 C 01/20/17 146.0 0.00 0.08
FB 170120C00150000 C 01/20/17 150.0 0.00 0.01
FB 170120C00155000 C 01/20/17 155.0 0.00 0.02
FB 170120C00160000 C 01/20/17 160.0 0.00 0.02
FB 170120C00165000 C 01/20/17 165.0 0.00 0.01
FB 170120C00170000 C 01/20/17 170.0 0.00 0.02
FB 170120C00175000 C 01/20/17 175.0 0.00 0.01
FB 170120C00180000 C 01/20/17 180.0 0.00 0.01
FB 170120C00185000 C 01/20/17 185.0 0.00 0.01
FB 170120C00190000 C 01/20/17 190.0 0.00 0.08
FB 170120C00195000 C 01/20/17 195.0 0.00 0.01
FB 170120C00200000 C 01/20/17 200.0 0.00 0.03
FB 170120C00210000 C 01/20/17 210.0 0.00 0.03
FB 170120C00220000 C 01/20/17 220.0 0.00 0.01
FB 170120C00230000 C 01/20/17 230.0 0.00 0.08
FB 170120P00005000 P 01/20/17 5.0 0.00 0.02
FB 170120P00010000 P 01/20/17 10.0 0.00 0.01
FB 170120P00015000 P 01/20/17 15.0 0.00 0.01
FB 170120P00020000 P 01/20/17 20.0 0.00 0.02
FB 170120P00022500 P 01/20/17 22.5 0.00 0.08
FB 170120P00025000 P 01/20/17 25.0 0.00 0.08
FB 170120P00030000 P 01/20/17 30.0 0.00 0.08
FB 170120P00035000 P 01/20/17 35.0 0.00 0.08
FB 170120P00040000 P 01/20/17 40.0 0.00 0.01
FB 170120P00045000 P 01/20/17 45.0 0.00 0.08
FB 170120P00050000 P 01/20/17 50.0 0.00 0.01
FB 170120P00055000 P 01/20/17 55.0 0.00 0.01
FB 170120P00060000 P 01/20/17 60.0 0.00 0.01
FB 170120P00065000 P 01/20/17 65.0 0.00 0.01
FB 170120P00067500 P 01/20/17 67.5 0.00 0.01
FB 170120P00070000 P 01/20/17 70.0 0.00 0.01
FB 170120P00072500 P 01/20/17 72.5 0.00 0.01
FB 170120P00075000 P 01/20/17 75.0 0.00 0.01
FB 170120P00077500 P 01/20/17 77.5 0.00 0.01
FB 170120P00080000 P 01/20/17 80.0 0.00 0.03
FB 170120P00082500 P 01/20/17 82.5 0.00 0.01
FB 170120P00085000 P 01/20/17 85.0 0.00 0.05
FB 170120P00087500 P 01/20/17 87.5 0.00 0.08
FB 170120P00090000 P 01/20/17 90.0 0.00 0.01
FB 170120P00092500 P 01/20/17 92.5 0.00 0.03
FB 170120P00095000 P 01/20/17 95.0 0.00 0.02
FB 170120P00097500 P 01/20/17 97.5 0.00 0.02
FB 170120P00098000 P 01/20/17 98.0 0.00 0.03
FB 170120P00099000 P 01/20/17 99.0 0.00 0.03
FB 170120P00100000 P 01/20/17 100.0 0.00 0.04
FB 170120P00101000 P 01/20/17 101.0 0.00 0.08
FB 170120P00102000 P 01/20/17 102.0 0.00 0.08
FB 170120P00103000 P 01/20/17 103.0 0.00 0.08
FB 170120P00104000 P 01/20/17 104.0 0.00 0.08
FB 170120P00105000 P 01/20/17 105.0 0.00 0.02
FB 170120P00106000 P 01/20/17 106.0 0.00 0.08
FB 170120P00107000 P 01/20/17 107.0 0.00 0.03
FB 170120P00108000 P 01/20/17 108.0 0.00 0.09
FB 170120P00109000 P 01/20/17 109.0 0.00 0.03
FB 170120P00110000 P 01/20/17 110.0 0.00 0.01
FB 170120P00111000 P 01/20/17 111.0 0.00 0.09
FB 170120P00112000 P 01/20/17 112.0 0.00 0.09
FB 170120P00113000 P 01/20/17 113.0 0.01 0.03
FB 170120P00114000 P 01/20/17 114.0 0.00 0.09
FB 170120P00115000 P 01/20/17 115.0 0.01 0.05
FB 170120P00116000 P 01/20/17 116.0 0.00 0.10
FB 170120P00117000 P 01/20/17 117.0 0.01 0.10
FB 170120P00118000 P 01/20/17 118.0 0.00 0.10
FB 170120P00119000 P 01/20/17 119.0 0.00 0.06
FB 170120P00120000 P 01/20/17 120.0 0.01 0.05
FB 170120P00121000 P 01/20/17 121.0 0.02 0.12
FB 170120P00122000 P 01/20/17 122.0 0.03 0.09
FB 170120P00123000 P 01/20/17 123.0 0.06 0.07
FB 170120P00124000 P 01/20/17 124.0 0.08 0.09
FB 170120P00125000 P 01/20/17 125.0 0.14 0.15
FB 170120P00126000 P 01/20/17 126.0 0.25 0.27
FB 170120P00127000 P 01/20/17 127.0 0.50 0.52
FB 170120P00128000 P 01/20/17 128.0 0.91 0.94
FB 170120P00129000 P 01/20/17 129.0 1.52 1.55
FB 170120P00130000 P 01/20/17 130.0 2.29 2.34
FB 170120P00131000 P 01/20/17 131.0 3.15 3.30
FB 170120P00132000 P 01/20/17 132.0 4.10 4.25
FB 170120P00133000 P 01/20/17 133.0 5.05 5.30
FB 170120P00134000 P 01/20/17 134.0 6.05 6.35
FB 170120P00135000 P 01/20/17 135.0 7.05 7.20
FB 170120P00136000 P 01/20/17 136.0 8.00 8.35
FB 170120P00137000 P 01/20/17 137.0 9.00 9.35
FB 170120P00138000 P 01/20/17 138.0 10.00 10.35
FB 170120P00139000 P 01/20/17 139.0 11.00 11.35
FB 170120P00140000 P 01/20/17 140.0 12.00 12.35
FB 170120P00141000 P 01/20/17 141.0 13.00 13.35
FB 170120P00142000 P 01/20/17 142.0 14.00 14.35
FB 170120P00143000 P 01/20/17 143.0 15.00 15.35
FB 170120P00144000 P 01/20/17 144.0 16.00 16.35
FB 170120P00145000 P 01/20/17 145.0 17.00 17.25
FB 170120P00146000 P 01/20/17 146.0 18.00 18.35
FB 170120P00150000 P 01/20/17 150.0 21.95 22.35
FB 170120P00155000 P 01/20/17 155.0 26.95 27.35
FB 170120P00160000 P 01/20/17 160.0 31.90 32.35
FB 170120P00165000 P 01/20/17 165.0 36.90 37.35
FB 170120P00170000 P 01/20/17 170.0 41.90 42.35
FB 170120P00175000 P 01/20/17 175.0 46.90 47.35
FB 170120P00180000 P 01/20/17 180.0 51.90 52.35
FB 170120P00185000 P 01/20/17 185.0 56.90 57.35
FB 170120P00190000 P 01/20/17 190.0 61.90 62.35
FB 170120P00195000 P 01/20/17 195.0 66.90 67.35
FB 170120P00200000 P 01/20/17 200.0 71.90 72.35
FB 170120P00210000 P 01/20/17 210.0 81.90 82.35
FB 170120P00220000 P 01/20/17 220.0 91.90 92.35
FB 170120P00230000 P 01/20/17 230.0 102.05 102.20
FB 170127C00100000 C 01/27/17 100.0 27.75 28.10
FB 170127C00103000 C 01/27/17 103.0 24.75 25.05
FB 170127C00104000 C 01/27/17 104.0 23.90 24.05
FB 170127C00105000 C 01/27/17 105.0 22.90 23.05
FB 170127C00106000 C 01/27/17 106.0 21.75 22.05
FB 170127C00107000 C 01/27/17 107.0 20.75 21.05
FB 170127C00108000 C 01/27/17 108.0 19.75 20.10
FB 170127C00109000 C 01/27/17 109.0 18.75 19.10
FB 170127C00110000 C 01/27/17 110.0 17.95 18.05
FB 170127C00111000 C 01/27/17 111.0 16.95 17.05
FB 170127C00112000 C 01/27/17 112.0 15.80 16.10
FB 170127C00113000 C 01/27/17 113.0 14.80 15.10
FB 170127C00114000 C 01/27/17 114.0 13.95 14.10
FB 170127C00115000 C 01/27/17 115.0 12.95 13.10
FB 170127C00116000 C 01/27/17 116.0 11.85 12.15
FB 170127C00117000 C 01/27/17 117.0 11.00 11.10
FB 170127C00118000 C 01/27/17 118.0 10.00 10.15
FB 170127C00119000 C 01/27/17 119.0 9.00 9.15
FB 170127C00120000 C 01/27/17 120.0 8.05 8.20
FB 170127C00121000 C 01/27/17 121.0 6.95 7.25
FB 170127C00122000 C 01/27/17 122.0 6.15 6.30
FB 170127C00123000 C 01/27/17 123.0 5.25 5.35
FB 170127C00124000 C 01/27/17 124.0 4.40 4.50
FB 170127C00125000 C 01/27/17 125.0 3.55 3.65
FB 170127C00126000 C 01/27/17 126.0 2.84 2.88
FB 170127C00127000 C 01/27/17 127.0 2.18 2.22
FB 170127C00128000 C 01/27/17 128.0 1.62 1.65
FB 170127C00129000 C 01/27/17 129.0 1.16 1.18
FB 170127C00130000 C 01/27/17 130.0 0.80 0.82
FB 170127C00131000 C 01/27/17 131.0 0.54 0.55
FB 170127C00132000 C 01/27/17 132.0 0.35 0.37
FB 170127C00133000 C 01/27/17 133.0 0.23 0.24
FB 170127C00134000 C 01/27/17 134.0 0.15 0.16
FB 170127C00135000 C 01/27/17 135.0 0.10 0.12
FB 170127C00136000 C 01/27/17 136.0 0.05 0.11
FB 170127C00137000 C 01/27/17 137.0 0.00 0.10
FB 170127C00138000 C 01/27/17 138.0 0.00 0.09
FB 170127C00139000 C 01/27/17 139.0 0.00 0.09
FB 170127P00100000 P 01/27/17 100.0 0.00 0.06
FB 170127P00103000 P 01/27/17 103.0 0.00 0.07
FB 170127P00104000 P 01/27/17 104.0 0.00 0.08
FB 170127P00105000 P 01/27/17 105.0 0.00 0.08
FB 170127P00106000 P 01/27/17 106.0 0.00 0.08
FB 170127P00107000 P 01/27/17 107.0 0.00 0.09
FB 170127P00108000 P 01/27/17 108.0 0.00 0.09
FB 170127P00109000 P 01/27/17 109.0 0.04 0.10
FB 170127P00110000 P 01/27/17 110.0 0.05 0.07
FB 170127P00111000 P 01/27/17 111.0 0.05 0.11
FB 170127P00112000 P 01/27/17 112.0 0.01 0.11
FB 170127P00113000 P 01/27/17 113.0 0.05 0.12
FB 170127P00114000 P 01/27/17 114.0 0.04 0.13
FB 170127P00115000 P 01/27/17 115.0 0.03 0.11
FB 170127P00116000 P 01/27/17 116.0 0.05 0.15
FB 170127P00117000 P 01/27/17 117.0 0.07 0.16
FB 170127P00118000 P 01/27/17 118.0 0.10 0.18
FB 170127P00119000 P 01/27/17 119.0 0.13 0.17
FB 170127P00120000 P 01/27/17 120.0 0.18 0.19
FB 170127P00121000 P 01/27/17 121.0 0.22 0.23
FB 170127P00122000 P 01/27/17 122.0 0.28 0.29
FB 170127P00123000 P 01/27/17 123.0 0.37 0.38
FB 170127P00124000 P 01/27/17 124.0 0.50 0.51
FB 170127P00125000 P 01/27/17 125.0 0.68 0.70
FB 170127P00126000 P 01/27/17 126.0 0.93 0.95
FB 170127P00127000 P 01/27/17 127.0 1.26 1.29
FB 170127P00128000 P 01/27/17 128.0 1.69 1.73
FB 170127P00129000 P 01/27/17 129.0 2.23 2.27
FB 170127P00130000 P 01/27/17 130.0 2.87 2.91
FB 170127P00131000 P 01/27/17 131.0 3.60 3.65
FB 170127P00132000 P 01/27/17 132.0 4.40 4.50
FB 170127P00133000 P 01/27/17 133.0 5.25 5.40
FB 170127P00134000 P 01/27/17 134.0 6.20 6.40
FB 170127P00135000 P 01/27/17 135.0 7.15 7.35
FB 170127P00136000 P 01/27/17 136.0 8.05 8.35
FB 170127P00137000 P 01/27/17 137.0 9.05 9.35
FB 170127P00138000 P 01/27/17 138.0 10.05 10.35
FB 170127P00139000 P 01/27/17 139.0 11.05 11.20
FB 170203C00100000 C 02/03/17 100.0 26.65 29.60
FB 170203C00103000 C 02/03/17 103.0 23.70 26.65
FB 170203C00104000 C 02/03/17 104.0 22.70 25.65
FB 170203C00105000 C 02/03/17 105.0 23.05 23.20
FB 170203C00106000 C 02/03/17 106.0 20.75 23.70
FB 170203C00107000 C 02/03/17 107.0 19.75 22.70
FB 170203C00108000 C 02/03/17 108.0 18.95 21.75
FB 170203C00109000 C 02/03/17 109.0 17.90 20.80
FB 170203C00110000 C 02/03/17 110.0 17.45 18.95
FB 170203C00111000 C 02/03/17 111.0 16.10 18.85
FB 170203C00112000 C 02/03/17 112.0 15.30 16.70
FB 170203C00113000 C 02/03/17 113.0 14.60 15.95
FB 170203C00114000 C 02/03/17 114.0 14.40 14.55
FB 170203C00115000 C 02/03/17 115.0 13.50 13.60
FB 170203C00116000 C 02/03/17 116.0 12.45 13.00
FB 170203C00117000 C 02/03/17 117.0 11.70 11.85
FB 170203C00118000 C 02/03/17 118.0 10.85 11.00
FB 170203C00119000 C 02/03/17 119.0 10.00 10.15
FB 170203C00120000 C 02/03/17 120.0 9.20 9.30
FB 170203C00121000 C 02/03/17 121.0 8.40 8.50
FB 170203C00122000 C 02/03/17 122.0 7.65 7.75
FB 170203C00123000 C 02/03/17 123.0 6.95 7.05
FB 170203C00124000 C 02/03/17 124.0 6.25 6.35
FB 170203C00125000 C 02/03/17 125.0 5.60 5.70
FB 170203C00126000 C 02/03/17 126.0 4.95 5.05
FB 170203C00127000 C 02/03/17 127.0 4.40 4.45
FB 170203C00128000 C 02/03/17 128.0 3.85 3.90
FB 170203C00129000 C 02/03/17 129.0 3.35 3.45
FB 170203C00130000 C 02/03/17 130.0 2.90 2.95
FB 170203C00131000 C 02/03/17 131.0 2.49 2.53
FB 170203C00132000 C 02/03/17 132.0 2.11 2.15
FB 170203C00133000 C 02/03/17 133.0 1.78 1.81
FB 170203C00134000 C 02/03/17 134.0 1.49 1.52
FB 170203C00135000 C 02/03/17 135.0 1.24 1.25
FB 170203C00136000 C 02/03/17 136.0 1.02 1.04
FB 170203C00137000 C 02/03/17 137.0 0.83 0.85
FB 170203C00138000 C 02/03/17 138.0 0.68 0.69
FB 170203C00139000 C 02/03/17 139.0 0.54 0.56
FB 170203P00100000 P 02/03/17 100.0 0.01 0.19
FB 170203P00103000 P 02/03/17 103.0 0.02 0.24
FB 170203P00104000 P 02/03/17 104.0 0.05 0.28
FB 170203P00105000 P 02/03/17 105.0 0.04 0.20
FB 170203P00106000 P 02/03/17 106.0 0.10 0.43
FB 170203P00107000 P 02/03/17 107.0 0.11 0.31
FB 170203P00108000 P 02/03/17 108.0 0.22 0.27
FB 170203P00109000 P 02/03/17 109.0 0.27 0.28
FB 170203P00110000 P 02/03/17 110.0 0.31 0.32
FB 170203P00111000 P 02/03/17 111.0 0.35 0.36
FB 170203P00112000 P 02/03/17 112.0 0.40 0.42
FB 170203P00113000 P 02/03/17 113.0 0.46 0.48
FB 170203P00114000 P 02/03/17 114.0 0.53 0.55
FB 170203P00115000 P 02/03/17 115.0 0.61 0.63
FB 170203P00116000 P 02/03/17 116.0 0.70 0.73
FB 170203P00117000 P 02/03/17 117.0 0.82 0.84
FB 170203P00118000 P 02/03/17 118.0 0.95 0.98
FB 170203P00119000 P 02/03/17 119.0 1.11 1.14
FB 170203P00120000 P 02/03/17 120.0 1.29 1.32
FB 170203P00121000 P 02/03/17 121.0 1.50 1.53
FB 170203P00122000 P 02/03/17 122.0 1.74 1.78
FB 170203P00123000 P 02/03/17 123.0 2.01 2.05
FB 170203P00124000 P 02/03/17 124.0 2.32 2.36
FB 170203P00125000 P 02/03/17 125.0 2.66 2.70
FB 170203P00126000 P 02/03/17 126.0 3.00 3.15
FB 170203P00127000 P 02/03/17 127.0 3.45 3.55
FB 170203P00128000 P 02/03/17 128.0 3.90 4.05
FB 170203P00129000 P 02/03/17 129.0 4.40 4.50
FB 170203P00130000 P 02/03/17 130.0 4.90 5.05
FB 170203P00131000 P 02/03/17 131.0 5.50 5.60
FB 170203P00132000 P 02/03/17 132.0 6.10 6.25
FB 170203P00133000 P 02/03/17 133.0 6.80 6.90
FB 170203P00134000 P 02/03/17 134.0 7.45 7.65
FB 170203P00135000 P 02/03/17 135.0 8.20 8.35
FB 170203P00136000 P 02/03/17 136.0 8.95 9.25
FB 170203P00137000 P 02/03/17 137.0 9.85 9.95
FB 170203P00138000 P 02/03/17 138.0 10.70 10.80
FB 170203P00139000 P 02/03/17 139.0 11.55 11.65
FB 170210C00100000 C 02/10/17 100.0 27.25 28.80
FB 170210C00103000 C 02/10/17 103.0 24.30 25.85
FB 170210C00104000 C 02/10/17 104.0 23.40 24.75
FB 170210C00105000 C 02/10/17 105.0 22.40 23.80
FB 170210C00106000 C 02/10/17 106.0 21.45 22.80
FB 170210C00107000 C 02/10/17 107.0 20.50 21.85
FB 170210C00108000 C 02/10/17 108.0 19.55 20.90
FB 170210C00109000 C 02/10/17 109.0 18.65 19.90
FB 170210C00110000 C 02/10/17 110.0 18.25 18.40
FB 170210C00111000 C 02/10/17 111.0 16.65 18.00
FB 170210C00112000 C 02/10/17 112.0 15.85 17.05
FB 170210C00113000 C 02/10/17 113.0 14.80 16.15
FB 170210C00114000 C 02/10/17 114.0 14.10 15.20
FB 170210C00115000 C 02/10/17 115.0 13.65 13.75
FB 170210C00116000 C 02/10/17 116.0 12.45 13.40
FB 170210C00117000 C 02/10/17 117.0 11.75 12.15
FB 170210C00118000 C 02/10/17 118.0 10.90 11.25
FB 170210C00119000 C 02/10/17 119.0 10.20 10.35
FB 170210C00120000 C 02/10/17 120.0 9.40 9.55
FB 170210C00121000 C 02/10/17 121.0 8.55 8.75
FB 170210C00122000 C 02/10/17 122.0 7.80 8.00
FB 170210C00123000 C 02/10/17 123.0 7.15 7.25
FB 170210C00124000 C 02/10/17 124.0 6.50 6.60
FB 170210C00125000 C 02/10/17 125.0 5.85 5.95
FB 170210C00126000 C 02/10/17 126.0 5.20 5.30
FB 170210C00127000 C 02/10/17 127.0 4.65 4.70
FB 170210C00128000 C 02/10/17 128.0 4.05 4.20
FB 170210C00129000 C 02/10/17 129.0 3.55 3.70
FB 170210C00130000 C 02/10/17 130.0 3.10 3.20
FB 170210C00131000 C 02/10/17 131.0 2.73 2.79
FB 170210C00132000 C 02/10/17 132.0 2.34 2.40
FB 170210C00133000 C 02/10/17 133.0 2.00 2.05
FB 170210C00134000 C 02/10/17 134.0 1.70 1.75
FB 170210C00135000 C 02/10/17 135.0 1.43 1.48
FB 170210C00136000 C 02/10/17 136.0 1.20 1.24
FB 170210C00137000 C 02/10/17 137.0 1.00 1.04
FB 170210C00138000 C 02/10/17 138.0 0.83 0.87
FB 170210C00139000 C 02/10/17 139.0 0.68 0.72
FB 170210P00100000 P 02/10/17 100.0 0.02 0.22
FB 170210P00103000 P 02/10/17 103.0 0.06 0.20
FB 170210P00104000 P 02/10/17 104.0 0.08 0.30
FB 170210P00105000 P 02/10/17 105.0 0.02 0.33
FB 170210P00106000 P 02/10/17 106.0 0.03 0.36
FB 170210P00107000 P 02/10/17 107.0 0.06 0.39
FB 170210P00108000 P 02/10/17 108.0 0.13 0.33
FB 170210P00109000 P 02/10/17 109.0 0.23 0.35
FB 170210P00110000 P 02/10/17 110.0 0.29 0.39
FB 170210P00111000 P 02/10/17 111.0 0.33 0.44
FB 170210P00112000 P 02/10/17 112.0 0.46 0.48
FB 170210P00113000 P 02/10/17 113.0 0.53 0.58
FB 170210P00114000 P 02/10/17 114.0 0.61 0.67
FB 170210P00115000 P 02/10/17 115.0 0.71 0.76
FB 170210P00116000 P 02/10/17 116.0 0.82 0.86
FB 170210P00117000 P 02/10/17 117.0 0.95 0.99
FB 170210P00118000 P 02/10/17 118.0 1.10 1.14
FB 170210P00119000 P 02/10/17 119.0 1.27 1.31
FB 170210P00120000 P 02/10/17 120.0 1.47 1.51
FB 170210P00121000 P 02/10/17 121.0 1.69 1.73
FB 170210P00122000 P 02/10/17 122.0 1.94 1.99
FB 170210P00123000 P 02/10/17 123.0 2.22 2.25
FB 170210P00124000 P 02/10/17 124.0 2.53 2.57
FB 170210P00125000 P 02/10/17 125.0 2.88 2.94
FB 170210P00126000 P 02/10/17 126.0 3.25 3.40
FB 170210P00127000 P 02/10/17 127.0 3.65 3.80
FB 170210P00128000 P 02/10/17 128.0 4.15 4.25
FB 170210P00129000 P 02/10/17 129.0 4.60 4.75
FB 170210P00130000 P 02/10/17 130.0 5.15 5.25
FB 170210P00131000 P 02/10/17 131.0 5.75 5.85
FB 170210P00132000 P 02/10/17 132.0 6.35 6.45
FB 170210P00133000 P 02/10/17 133.0 7.00 7.10
FB 170210P00134000 P 02/10/17 134.0 7.65 7.80
FB 170210P00135000 P 02/10/17 135.0 8.35 8.55
FB 170210P00136000 P 02/10/17 136.0 9.15 9.30
FB 170210P00137000 P 02/10/17 137.0 9.95 10.30
FB 170210P00138000 P 02/10/17 138.0 10.75 11.10
FB 170210P00139000 P 02/10/17 139.0 11.60 12.45
FB 170217C00022500 C 02/17/17 22.5 105.20 105.60
FB 170217C00025000 C 02/17/17 25.0 102.70 103.10
FB 170217C00030000 C 02/17/17 30.0 97.75 98.15
FB 170217C00035000 C 02/17/17 35.0 92.75 93.15
FB 170217C00040000 C 02/17/17 40.0 87.75 88.15
FB 170217C00045000 C 02/17/17 45.0 82.75 83.15
FB 170217C00050000 C 02/17/17 50.0 77.75 78.15
FB 170217C00055000 C 02/17/17 55.0 72.75 73.15
FB 170217C00060000 C 02/17/17 60.0 67.75 68.15
FB 170217C00065000 C 02/17/17 65.0 62.75 63.15
FB 170217C00070000 C 02/17/17 70.0 57.75 58.15
FB 170217C00075000 C 02/17/17 75.0 52.75 53.15
FB 170217C00080000 C 02/17/17 80.0 47.80 48.20
FB 170217C00085000 C 02/17/17 85.0 42.80 43.20
FB 170217C00090000 C 02/17/17 90.0 37.85 38.15
FB 170217C00095000 C 02/17/17 95.0 32.90 33.15
FB 170217C00100000 C 02/17/17 100.0 28.05 28.20
FB 170217C00105000 C 02/17/17 105.0 23.15 23.30
FB 170217C00110000 C 02/17/17 110.0 18.35 18.50
FB 170217C00115000 C 02/17/17 115.0 13.75 13.90
FB 170217C00120000 C 02/17/17 120.0 9.55 9.70
FB 170217C00125000 C 02/17/17 125.0 6.05 6.10
FB 170217C00130000 C 02/17/17 130.0 3.35 3.40
FB 170217C00135000 C 02/17/17 135.0 1.61 1.63
FB 170217C00140000 C 02/17/17 140.0 0.67 0.69
FB 170217C00145000 C 02/17/17 145.0 0.27 0.29
FB 170217C00150000 C 02/17/17 150.0 0.07 0.17
FB 170217C00155000 C 02/17/17 155.0 0.05 0.11
FB 170217C00160000 C 02/17/17 160.0 0.01 0.08
FB 170217C00165000 C 02/17/17 165.0 0.00 0.07
FB 170217C00170000 C 02/17/17 170.0 0.00 0.06
FB 170217C00175000 C 02/17/17 175.0 0.00 0.06
FB 170217C00180000 C 02/17/17 180.0 0.00 0.06
FB 170217C00185000 C 02/17/17 185.0 0.00 0.06
FB 170217C00190000 C 02/17/17 190.0 0.00 0.06
FB 170217C00195000 C 02/17/17 195.0 0.00 0.06
FB 170217C00200000 C 02/17/17 200.0 0.00 0.06
FB 170217C00210000 C 02/17/17 210.0 0.00 0.06
FB 170217C00220000 C 02/17/17 220.0 0.00 0.05
FB 170217C00230000 C 02/17/17 230.0 0.00 0.05
FB 170217C00240000 C 02/17/17 240.0 0.00 0.05
FB 170217P00022500 P 02/17/17 22.5 0.00 0.05
FB 170217P00025000 P 02/17/17 25.0 0.00 0.05
FB 170217P00030000 P 02/17/17 30.0 0.00 0.05
FB 170217P00035000 P 02/17/17 35.0 0.00 0.05
FB 170217P00040000 P 02/17/17 40.0 0.00 0.05
FB 170217P00045000 P 02/17/17 45.0 0.00 0.05
FB 170217P00050000 P 02/17/17 50.0 0.00 0.05
FB 170217P00055000 P 02/17/17 55.0 0.00 0.05
FB 170217P00060000 P 02/17/17 60.0 0.00 0.05
FB 170217P00065000 P 02/17/17 65.0 0.00 0.05
FB 170217P00070000 P 02/17/17 70.0 0.00 0.05
FB 170217P00075000 P 02/17/17 75.0 0.00 0.05
FB 170217P00080000 P 02/17/17 80.0 0.00 0.06
FB 170217P00085000 P 02/17/17 85.0 0.00 0.08
FB 170217P00090000 P 02/17/17 90.0 0.00 0.10
FB 170217P00095000 P 02/17/17 95.0 0.03 0.14
FB 170217P00100000 P 02/17/17 100.0 0.13 0.18
FB 170217P00105000 P 02/17/17 105.0 0.20 0.25
FB 170217P00110000 P 02/17/17 110.0 0.41 0.43
FB 170217P00115000 P 02/17/17 115.0 0.80 0.82
FB 170217P00120000 P 02/17/17 120.0 1.61 1.63
FB 170217P00125000 P 02/17/17 125.0 3.05 3.15
FB 170217P00130000 P 02/17/17 130.0 5.35 5.45
FB 170217P00135000 P 02/17/17 135.0 8.55 8.70
FB 170217P00140000 P 02/17/17 140.0 12.65 12.75
FB 170217P00145000 P 02/17/17 145.0 17.20 17.50
FB 170217P00150000 P 02/17/17 150.0 22.00 22.35
FB 170217P00155000 P 02/17/17 155.0 26.95 27.30
FB 170217P00160000 P 02/17/17 160.0 31.90 32.30
FB 170217P00165000 P 02/17/17 165.0 36.90 37.30
FB 170217P00170000 P 02/17/17 170.0 41.90 42.30
FB 170217P00175000 P 02/17/17 175.0 46.90 47.30
FB 170217P00180000 P 02/17/17 180.0 51.90 52.30
FB 170217P00185000 P 02/17/17 185.0 56.90 57.30
FB 170217P00190000 P 02/17/17 190.0 61.90 62.30
FB 170217P00195000 P 02/17/17 195.0 66.90 67.30
FB 170217P00200000 P 02/17/17 200.0 71.90 72.30
FB 170217P00210000 P 02/17/17 210.0 81.90 82.30
FB 170217P00220000 P 02/17/17 220.0 91.90 92.30
FB 170217P00230000 P 02/17/17 230.0 101.90 102.30
FB 170217P00240000 P 02/17/17 240.0 111.90 112.30
FB 170224C00090000 C 02/24/17 90.0 37.85 38.25
FB 170224C00095000 C 02/24/17 95.0 32.90 33.30
FB 170224C00100000 C 02/24/17 100.0 28.00 28.35
FB 170224C00105000 C 02/24/17 105.0 23.10 23.45
FB 170224C00106000 C 02/24/17 106.0 22.15 22.50
FB 170224C00107000 C 02/24/17 107.0 21.20 21.50
FB 170224C00108000 C 02/24/17 108.0 20.20 20.55
FB 170224C00109000 C 02/24/17 109.0 19.25 19.55
FB 170224C00110000 C 02/24/17 110.0 18.35 18.65
FB 170224C00111000 C 02/24/17 111.0 17.40 17.65
FB 170224C00112000 C 02/24/17 112.0 16.50 16.80
FB 170224C00113000 C 02/24/17 113.0 15.60 15.80
FB 170224C00114000 C 02/24/17 114.0 14.70 14.90
FB 170224C00115000 C 02/24/17 115.0 13.80 14.05
FB 170224C00116000 C 02/24/17 116.0 12.95 13.15
FB 170224C00117000 C 02/24/17 117.0 12.10 12.30
FB 170224C00118000 C 02/24/17 118.0 11.25 11.50
FB 170224C00119000 C 02/24/17 119.0 10.45 10.65
FB 170224C00120000 C 02/24/17 120.0 9.75 9.85
FB 170224C00121000 C 02/24/17 121.0 8.95 9.15
FB 170224C00122000 C 02/24/17 122.0 8.20 8.35
FB 170224C00123000 C 02/24/17 123.0 7.50 7.65
FB 170224C00124000 C 02/24/17 124.0 6.85 6.95
FB 170224C00125000 C 02/24/17 125.0 6.20 6.30
FB 170224C00126000 C 02/24/17 126.0 5.60 5.70
FB 170224C00127000 C 02/24/17 127.0 5.00 5.10
FB 170224C00128000 C 02/24/17 128.0 4.50 4.60
FB 170224C00129000 C 02/24/17 129.0 4.00 4.10
FB 170224C00130000 C 02/24/17 130.0 3.50 3.60
FB 170224C00131000 C 02/24/17 131.0 3.10 3.20
FB 170224C00132000 C 02/24/17 132.0 2.72 2.79
FB 170224C00133000 C 02/24/17 133.0 2.37 2.41
FB 170224C00134000 C 02/24/17 134.0 2.05 2.09
FB 170224C00135000 C 02/24/17 135.0 1.76 1.80
FB 170224C00136000 C 02/24/17 136.0 1.50 1.55
FB 170224C00137000 C 02/24/17 137.0 1.28 1.34
FB 170224C00138000 C 02/24/17 138.0 1.10 1.13
FB 170224C00139000 C 02/24/17 139.0 0.92 0.98
FB 170224C00140000 C 02/24/17 140.0 0.79 0.82
FB 170224C00145000 C 02/24/17 145.0 0.34 0.37
FB 170224P00090000 P 02/24/17 90.0 0.01 0.11
FB 170224P00095000 P 02/24/17 95.0 0.06 0.15
FB 170224P00100000 P 02/24/17 100.0 0.12 0.21
FB 170224P00105000 P 02/24/17 105.0 0.23 0.31
FB 170224P00106000 P 02/24/17 106.0 0.26 0.34
FB 170224P00107000 P 02/24/17 107.0 0.30 0.38
FB 170224P00108000 P 02/24/17 108.0 0.35 0.41
FB 170224P00109000 P 02/24/17 109.0 0.39 0.45
FB 170224P00110000 P 02/24/17 110.0 0.45 0.51
FB 170224P00111000 P 02/24/17 111.0 0.52 0.58
FB 170224P00112000 P 02/24/17 112.0 0.60 0.67
FB 170224P00113000 P 02/24/17 113.0 0.68 0.74
FB 170224P00114000 P 02/24/17 114.0 0.78 0.84
FB 170224P00115000 P 02/24/17 115.0 0.90 0.94
FB 170224P00116000 P 02/24/17 116.0 1.03 1.07
FB 170224P00117000 P 02/24/17 117.0 1.17 1.21
FB 170224P00118000 P 02/24/17 118.0 1.34 1.38
FB 170224P00119000 P 02/24/17 119.0 1.53 1.57
FB 170224P00120000 P 02/24/17 120.0 1.75 1.79
FB 170224P00121000 P 02/24/17 121.0 1.98 2.04
FB 170224P00122000 P 02/24/17 122.0 2.25 2.29
FB 170224P00123000 P 02/24/17 123.0 2.54 2.59
FB 170224P00124000 P 02/24/17 124.0 2.87 2.92
FB 170224P00125000 P 02/24/17 125.0 3.20 3.30
FB 170224P00126000 P 02/24/17 126.0 3.60 3.70
FB 170224P00127000 P 02/24/17 127.0 4.00 4.10
FB 170224P00128000 P 02/24/17 128.0 4.45 4.60
FB 170224P00129000 P 02/24/17 129.0 4.95 5.10
FB 170224P00130000 P 02/24/17 130.0 5.50 5.60
FB 170224P00131000 P 02/24/17 131.0 6.05 6.20
FB 170224P00132000 P 02/24/17 132.0 6.65 6.80
FB 170224P00133000 P 02/24/17 133.0 7.30 7.45
FB 170224P00134000 P 02/24/17 134.0 8.00 8.15
FB 170224P00135000 P 02/24/17 135.0 8.70 8.90
FB 170224P00136000 P 02/24/17 136.0 9.45 9.65
FB 170224P00137000 P 02/24/17 137.0 10.20 10.40
FB 170224P00138000 P 02/24/17 138.0 11.00 11.25
FB 170224P00139000 P 02/24/17 139.0 11.85 12.05
FB 170224P00140000 P 02/24/17 140.0 12.70 12.95
FB 170224P00145000 P 02/24/17 145.0 17.25 17.50
FB 170303C00111000 C 03/03/17 111.0 17.20 18.50
FB 170303C00112000 C 03/03/17 112.0 16.30 17.60
FB 170303C00113000 C 03/03/17 113.0 15.40 16.70
FB 170303C00114000 C 03/03/17 114.0 14.60 15.80
FB 170303C00115000 C 03/03/17 115.0 13.70 14.90
FB 170303C00116000 C 03/03/17 116.0 12.95 13.50
FB 170303C00117000 C 03/03/17 117.0 12.15 12.65
FB 170303C00118000 C 03/03/17 118.0 11.30 11.85
FB 170303C00119000 C 03/03/17 119.0 10.50 11.05
FB 170303C00120000 C 03/03/17 120.0 9.80 10.10
FB 170303C00121000 C 03/03/17 121.0 9.00 9.50
FB 170303C00122000 C 03/03/17 122.0 8.40 8.60
FB 170303C00123000 C 03/03/17 123.0 7.75 7.85
FB 170303C00124000 C 03/03/17 124.0 7.05 7.20
FB 170303C00125000 C 03/03/17 125.0 6.40 6.55
FB 170303C00126000 C 03/03/17 126.0 5.80 5.95
FB 170303C00127000 C 03/03/17 127.0 5.20 5.35
FB 170303C00128000 C 03/03/17 128.0 4.70 4.80
FB 170303C00129000 C 03/03/17 129.0 4.20 4.30
FB 170303C00130000 C 03/03/17 130.0 3.75 3.85
FB 170303C00131000 C 03/03/17 131.0 3.30 3.40
FB 170303C00132000 C 03/03/17 132.0 2.92 3.05
FB 170303C00133000 C 03/03/17 133.0 2.55 2.66
FB 170303C00134000 C 03/03/17 134.0 2.23 2.32
FB 170303C00135000 C 03/03/17 135.0 1.94 2.01
FB 170303C00136000 C 03/03/17 136.0 1.67 1.76
FB 170303C00137000 C 03/03/17 137.0 1.45 1.51
FB 170303C00138000 C 03/03/17 138.0 1.24 1.31
FB 170303C00139000 C 03/03/17 139.0 1.06 1.12
FB 170303C00140000 C 03/03/17 140.0 0.91 0.96
FB 170303P00111000 P 03/03/17 111.0 0.60 0.64
FB 170303P00112000 P 03/03/17 112.0 0.68 0.73
FB 170303P00113000 P 03/03/17 113.0 0.78 0.84
FB 170303P00114000 P 03/03/17 114.0 0.89 0.95
FB 170303P00115000 P 03/03/17 115.0 1.00 1.06
FB 170303P00116000 P 03/03/17 116.0 1.14 1.20
FB 170303P00117000 P 03/03/17 117.0 1.30 1.36
FB 170303P00118000 P 03/03/17 118.0 1.48 1.54
FB 170303P00119000 P 03/03/17 119.0 1.67 1.74
FB 170303P00120000 P 03/03/17 120.0 1.89 1.96
FB 170303P00121000 P 03/03/17 121.0 2.14 2.22
FB 170303P00122000 P 03/03/17 122.0 2.41 2.49
FB 170303P00123000 P 03/03/17 123.0 2.71 2.79
FB 170303P00124000 P 03/03/17 124.0 3.05 3.20
FB 170303P00125000 P 03/03/17 125.0 3.40 3.55
FB 170303P00126000 P 03/03/17 126.0 3.80 3.90
FB 170303P00127000 P 03/03/17 127.0 4.20 4.40
FB 170303P00128000 P 03/03/17 128.0 4.65 4.85
FB 170303P00129000 P 03/03/17 129.0 5.15 5.30
FB 170303P00130000 P 03/03/17 130.0 5.70 5.85
FB 170303P00131000 P 03/03/17 131.0 6.25 6.40
FB 170303P00132000 P 03/03/17 132.0 6.85 7.05
FB 170303P00133000 P 03/03/17 133.0 7.50 7.60
FB 170303P00134000 P 03/03/17 134.0 8.10 8.50
FB 170303P00135000 P 03/03/17 135.0 8.80 9.10
FB 170303P00136000 P 03/03/17 136.0 9.55 9.85
FB 170303P00137000 P 03/03/17 137.0 10.30 10.65
FB 170303P00138000 P 03/03/17 138.0 11.10 11.45
FB 170303P00139000 P 03/03/17 139.0 11.95 12.30
FB 170303P00140000 P 03/03/17 140.0 12.60 13.35
FB 170317C00060000 C 03/17/17 60.0 67.80 68.25
FB 170317C00065000 C 03/17/17 65.0 62.80 63.25
FB 170317C00070000 C 03/17/17 70.0 57.80 58.25
FB 170317C00075000 C 03/17/17 75.0 52.85 53.30
FB 170317C00080000 C 03/17/17 80.0 47.85 48.30
FB 170317C00085000 C 03/17/17 85.0 42.95 43.20
FB 170317C00090000 C 03/17/17 90.0 38.05 38.25
FB 170317C00095000 C 03/17/17 95.0 33.00 33.30
FB 170317C00100000 C 03/17/17 100.0 28.15 28.45
FB 170317C00105000 C 03/17/17 105.0 23.40 23.55
FB 170317C00110000 C 03/17/17 110.0 18.70 18.85
FB 170317C00115000 C 03/17/17 115.0 14.30 14.45
FB 170317C00120000 C 03/17/17 120.0 10.30 10.40
FB 170317C00125000 C 03/17/17 125.0 6.85 6.95
FB 170317C00130000 C 03/17/17 130.0 4.20 4.25
FB 170317C00135000 C 03/17/17 135.0 2.33 2.36
FB 170317C00140000 C 03/17/17 140.0 1.19 1.21
FB 170317C00145000 C 03/17/17 145.0 0.58 0.60
FB 170317C00150000 C 03/17/17 150.0 0.28 0.31
FB 170317C00155000 C 03/17/17 155.0 0.14 0.20
FB 170317C00160000 C 03/17/17 160.0 0.09 0.13
FB 170317C00165000 C 03/17/17 165.0 0.02 0.09
FB 170317C00170000 C 03/17/17 170.0 0.00 0.06
FB 170317C00175000 C 03/17/17 175.0 0.00 0.05
FB 170317C00180000 C 03/17/17 180.0 0.00 0.04
FB 170317P00060000 P 03/17/17 60.0 0.00 0.04
FB 170317P00065000 P 03/17/17 65.0 0.00 0.05
FB 170317P00070000 P 03/17/17 70.0 0.00 0.05
FB 170317P00075000 P 03/17/17 75.0 0.00 0.07
FB 170317P00080000 P 03/17/17 80.0 0.00 0.09
FB 170317P00085000 P 03/17/17 85.0 0.02 0.11
FB 170317P00090000 P 03/17/17 90.0 0.06 0.14
FB 170317P00095000 P 03/17/17 95.0 0.12 0.21
FB 170317P00100000 P 03/17/17 100.0 0.22 0.30
FB 170317P00105000 P 03/17/17 105.0 0.40 0.41
FB 170317P00110000 P 03/17/17 110.0 0.69 0.71
FB 170317P00115000 P 03/17/17 115.0 1.24 1.26
FB 170317P00120000 P 03/17/17 120.0 2.22 2.24
FB 170317P00125000 P 03/17/17 125.0 3.75 3.90
FB 170317P00130000 P 03/17/17 130.0 6.10 6.20
FB 170317P00135000 P 03/17/17 135.0 9.20 9.30
FB 170317P00140000 P 03/17/17 140.0 13.05 13.20
FB 170317P00145000 P 03/17/17 145.0 17.45 17.70
FB 170317P00150000 P 03/17/17 150.0 22.20 22.40
FB 170317P00155000 P 03/17/17 155.0 27.05 27.35
FB 170317P00160000 P 03/17/17 160.0 32.00 32.35
FB 170317P00165000 P 03/17/17 165.0 36.90 37.35
FB 170317P00170000 P 03/17/17 170.0 41.90 42.35
FB 170317P00175000 P 03/17/17 175.0 46.90 47.35
FB 170317P00180000 P 03/17/17 180.0 51.90 52.35
FB 170616C00030000 C 06/16/17 30.0 97.80 98.35
FB 170616C00035000 C 06/16/17 35.0 92.85 93.40
FB 170616C00040000 C 06/16/17 40.0 87.85 88.40
FB 170616C00045000 C 06/16/17 45.0 82.90 83.45
FB 170616C00050000 C 06/16/17 50.0 77.95 78.45
FB 170616C00055000 C 06/16/17 55.0 72.95 73.50
FB 170616C00060000 C 06/16/17 60.0 68.00 68.50
FB 170616C00065000 C 06/16/17 65.0 63.05 63.50
FB 170616C00070000 C 06/16/17 70.0 58.10 58.65
FB 170616C00075000 C 06/16/17 75.0 53.20 53.70
FB 170616C00080000 C 06/16/17 80.0 48.35 48.65
FB 170616C00085000 C 06/16/17 85.0 43.45 43.95
FB 170616C00090000 C 06/16/17 90.0 38.70 38.95
FB 170616C00095000 C 06/16/17 95.0 33.90 34.30
FB 170616C00100000 C 06/16/17 100.0 29.40 29.60
FB 170616C00105000 C 06/16/17 105.0 24.95 25.15
FB 170616C00110000 C 06/16/17 110.0 20.75 20.95
FB 170616C00115000 C 06/16/17 115.0 16.85 17.05
FB 170616C00120000 C 06/16/17 120.0 13.30 13.45
FB 170616C00125000 C 06/16/17 125.0 10.20 10.35
FB 170616C00130000 C 06/16/17 130.0 7.60 7.70
FB 170616C00135000 C 06/16/17 135.0 5.45 5.55
FB 170616C00140000 C 06/16/17 140.0 3.75 3.85
FB 170616C00145000 C 06/16/17 145.0 2.53 2.58
FB 170616C00150000 C 06/16/17 150.0 1.66 1.69
FB 170616C00155000 C 06/16/17 155.0 1.07 1.09
FB 170616C00160000 C 06/16/17 160.0 0.68 0.70
FB 170616C00165000 C 06/16/17 165.0 0.43 0.46
FB 170616C00170000 C 06/16/17 170.0 0.26 0.34
FB 170616C00175000 C 06/16/17 175.0 0.16 0.26
FB 170616C00180000 C 06/16/17 180.0 0.10 0.21
FB 170616C00185000 C 06/16/17 185.0 0.05 0.15
FB 170616C00190000 C 06/16/17 190.0 0.03 0.11
FB 170616C00195000 C 06/16/17 195.0 0.02 0.09
FB 170616C00200000 C 06/16/17 200.0 0.01 0.07
FB 170616C00210000 C 06/16/17 210.0 0.00 0.06
FB 170616C00220000 C 06/16/17 220.0 0.00 0.05
FB 170616C00230000 C 06/16/17 230.0 0.00 0.04
FB 170616C00240000 C 06/16/17 240.0 0.00 0.04
FB 170616C00250000 C 06/16/17 250.0 0.00 0.03
FB 170616C00260000 C 06/16/17 260.0 0.00 0.03
FB 170616P00030000 P 06/16/17 30.0 0.00 0.04
FB 170616P00035000 P 06/16/17 35.0 0.00 0.04
FB 170616P00040000 P 06/16/17 40.0 0.00 0.05
FB 170616P00045000 P 06/16/17 45.0 0.00 0.07
FB 170616P00050000 P 06/16/17 50.0 0.00 0.08
FB 170616P00055000 P 06/16/17 55.0 0.01 0.09
FB 170616P00060000 P 06/16/17 60.0 0.00 0.11
FB 170616P00065000 P 06/16/17 65.0 0.02 0.14
FB 170616P00070000 P 06/16/17 70.0 0.05 0.17
FB 170616P00075000 P 06/16/17 75.0 0.10 0.22
FB 170616P00080000 P 06/16/17 80.0 0.20 0.29
FB 170616P00085000 P 06/16/17 85.0 0.31 0.38
FB 170616P00090000 P 06/16/17 90.0 0.47 0.54
FB 170616P00095000 P 06/16/17 95.0 0.75 0.76
FB 170616P00100000 P 06/16/17 100.0 1.11 1.13
FB 170616P00105000 P 06/16/17 105.0 1.65 1.68
FB 170616P00110000 P 06/16/17 110.0 2.41 2.45
FB 170616P00115000 P 06/16/17 115.0 3.45 3.60
FB 170616P00120000 P 06/16/17 120.0 4.90 5.05
FB 170616P00125000 P 06/16/17 125.0 6.75 6.90
FB 170616P00130000 P 06/16/17 130.0 9.10 9.25
FB 170616P00135000 P 06/16/17 135.0 11.95 12.10
FB 170616P00140000 P 06/16/17 140.0 15.25 15.40
FB 170616P00145000 P 06/16/17 145.0 19.05 19.25
FB 170616P00150000 P 06/16/17 150.0 23.20 23.40
FB 170616P00155000 P 06/16/17 155.0 27.60 27.95
FB 170616P00160000 P 06/16/17 160.0 32.25 32.65
FB 170616P00165000 P 06/16/17 165.0 36.95 37.50
FB 170616P00170000 P 06/16/17 170.0 41.90 42.40
FB 170616P00175000 P 06/16/17 175.0 46.85 47.40
FB 170616P00180000 P 06/16/17 180.0 51.95 52.40
FB 170616P00185000 P 06/16/17 185.0 56.85 57.40
FB 170616P00190000 P 06/16/17 190.0 61.85 62.40
FB 170616P00195000 P 06/16/17 195.0 66.85 67.40
FB 170616P00200000 P 06/16/17 200.0 71.85 72.40
FB 170616P00210000 P 06/16/17 210.0 81.85 82.40
FB 170616P00220000 P 06/16/17 220.0 91.85 92.40
FB 170616P00230000 P 06/16/17 230.0 101.85 102.40
FB 170616P00240000 P 06/16/17 240.0 111.85 112.40
FB 170616P00250000 P 06/16/17 250.0 121.85 122.40
FB 170616P00260000 P 06/16/17 260.0 131.85 132.40
FB 180119C00005000 C 01/19/18 5.0 122.80 123.50
FB 180119C00010000 C 01/19/18 10.0 117.90 118.60
FB 180119C00015000 C 01/19/18 15.0 112.95 113.65
FB 180119C00020000 C 01/19/18 20.0 108.00 108.75
FB 180119C00025000 C 01/19/18 25.0 103.05 103.80
FB 180119C00030000 C 01/19/18 30.0 98.20 98.90
FB 180119C00035000 C 01/19/18 35.0 93.25 94.00
FB 180119C00040000 C 01/19/18 40.0 88.30 89.05
FB 180119C00045000 C 01/19/18 45.0 83.40 84.15
FB 180119C00050000 C 01/19/18 50.0 78.60 79.15
FB 180119C00055000 C 01/19/18 55.0 73.70 74.30
FB 180119C00060000 C 01/19/18 60.0 68.90 69.45
FB 180119C00065000 C 01/19/18 65.0 64.10 64.65
FB 180119C00070000 C 01/19/18 70.0 59.40 59.95
FB 180119C00075000 C 01/19/18 75.0 54.75 55.40
FB 180119C00080000 C 01/19/18 80.0 50.20 50.70
FB 180119C00085000 C 01/19/18 85.0 45.75 46.20
FB 180119C00087500 C 01/19/18 87.5 41.50 46.00
FB 180119C00090000 C 01/19/18 90.0 41.40 41.85
FB 180119C00092500 C 01/19/18 92.5 39.30 39.75
FB 180119C00095000 C 01/19/18 95.0 37.25 37.70
FB 180119C00097500 C 01/19/18 97.5 35.20 35.65
FB 180119C00100000 C 01/19/18 100.0 33.25 33.65
FB 180119C00105000 C 01/19/18 105.0 29.60 29.85
FB 180119C00110000 C 01/19/18 110.0 25.95 26.20
FB 180119C00115000 C 01/19/18 115.0 22.65 22.85
FB 180119C00120000 C 01/19/18 120.0 19.50 19.70
FB 180119C00125000 C 01/19/18 125.0 16.70 16.90
FB 180119C00130000 C 01/19/18 130.0 14.15 14.30
FB 180119C00135000 C 01/19/18 135.0 11.85 11.95
FB 180119C00140000 C 01/19/18 140.0 9.80 9.95
FB 180119C00145000 C 01/19/18 145.0 8.00 8.15
FB 180119C00150000 C 01/19/18 150.0 6.50 6.65
FB 180119C00155000 C 01/19/18 155.0 5.20 5.35
FB 180119C00160000 C 01/19/18 160.0 4.15 4.30
FB 180119C00165000 C 01/19/18 165.0 3.25 3.45
FB 180119C00170000 C 01/19/18 170.0 2.63 2.72
FB 180119C00175000 C 01/19/18 175.0 2.08 2.16
FB 180119C00180000 C 01/19/18 180.0 1.63 1.71
FB 180119C00185000 C 01/19/18 185.0 1.29 1.36
FB 180119C00190000 C 01/19/18 190.0 1.02 1.08
FB 180119C00195000 C 01/19/18 195.0 0.80 0.85
FB 180119C00200000 C 01/19/18 200.0 0.63 0.69
FB 180119C00210000 C 01/19/18 210.0 0.37 0.48
FB 180119C00215000 C 01/19/18 215.0 0.00 0.90
FB 180119C00220000 C 01/19/18 220.0 0.19 0.37
FB 180119C00225000 C 01/19/18 225.0 0.00 0.78
FB 180119P00005000 P 01/19/18 5.0 0.00 0.05
FB 180119P00010000 P 01/19/18 10.0 0.00 0.05
FB 180119P00015000 P 01/19/18 15.0 0.00 0.06
FB 180119P00020000 P 01/19/18 20.0 0.00 0.08
FB 180119P00025000 P 01/19/18 25.0 0.01 0.09
FB 180119P00030000 P 01/19/18 30.0 0.03 0.11
FB 180119P00035000 P 01/19/18 35.0 0.01 0.13
FB 180119P00040000 P 01/19/18 40.0 0.05 0.17
FB 180119P00045000 P 01/19/18 45.0 0.03 0.21
FB 180119P00050000 P 01/19/18 50.0 0.07 0.26
FB 180119P00055000 P 01/19/18 55.0 0.15 0.33
FB 180119P00060000 P 01/19/18 60.0 0.26 0.44
FB 180119P00065000 P 01/19/18 65.0 0.42 0.59
FB 180119P00070000 P 01/19/18 70.0 0.70 0.80
FB 180119P00075000 P 01/19/18 75.0 1.03 1.08
FB 180119P00080000 P 01/19/18 80.0 1.40 1.45
FB 180119P00085000 P 01/19/18 85.0 1.88 1.92
FB 180119P00087500 P 01/19/18 87.5 2.16 2.21
FB 180119P00090000 P 01/19/18 90.0 2.49 2.52
FB 180119P00092500 P 01/19/18 92.5 2.84 2.88
FB 180119P00095000 P 01/19/18 95.0 3.20 3.30
FB 180119P00097500 P 01/19/18 97.5 3.65 3.75
FB 180119P00100000 P 01/19/18 100.0 4.15 4.20
FB 180119P00105000 P 01/19/18 105.0 5.30 5.35
FB 180119P00110000 P 01/19/18 110.0 6.65 6.70
FB 180119P00115000 P 01/19/18 115.0 8.20 8.30
FB 180119P00120000 P 01/19/18 120.0 10.05 10.15
FB 180119P00125000 P 01/19/18 125.0 12.15 12.30
FB 180119P00130000 P 01/19/18 130.0 14.50 14.70
FB 180119P00135000 P 01/19/18 135.0 17.20 17.40
FB 180119P00140000 P 01/19/18 140.0 20.20 20.35
FB 180119P00145000 P 01/19/18 145.0 23.45 23.60
FB 180119P00150000 P 01/19/18 150.0 26.95 27.15
FB 180119P00155000 P 01/19/18 155.0 30.70 30.90
FB 180119P00160000 P 01/19/18 160.0 34.50 34.90
FB 180119P00165000 P 01/19/18 165.0 38.80 39.20
FB 180119P00170000 P 01/19/18 170.0 43.20 43.65
FB 180119P00175000 P 01/19/18 175.0 47.70 48.20
FB 180119P00180000 P 01/19/18 180.0 52.35 52.90
FB 180119P00185000 P 01/19/18 185.0 57.15 57.65
FB 180119P00190000 P 01/19/18 190.0 61.90 62.55
FB 180119P00195000 P 01/19/18 195.0 66.80 67.50
FB 180119P00200000 P 01/19/18 200.0 71.70 72.45
FB 180119P00210000 P 01/19/18 210.0 81.75 82.50
FB 180119P00220000 P 01/19/18 220.0 91.75 92.45
FB 190118C00045000 C 01/18/19 45.0 83.10 87.80
FB 190118C00050000 C 01/18/19 50.0 78.50 83.00
FB 190118C00055000 C 01/18/19 55.0 73.90 78.50
FB 190118C00060000 C 01/18/19 60.0 69.30 74.00
FB 190118C00065000 C 01/18/19 65.0 65.00 68.75
FB 190118C00070000 C 01/18/19 70.0 60.60 65.40
FB 190118C00075000 C 01/18/19 75.0 56.50 61.00
FB 190118C00080000 C 01/18/19 80.0 52.30 57.00
FB 190118C00085000 C 01/18/19 85.0 48.30 53.00
FB 190118C00090000 C 01/18/19 90.0 44.50 49.30
FB 190118C00095000 C 01/18/19 95.0 42.40 43.90
FB 190118C00100000 C 01/18/19 100.0 38.90 40.35
FB 190118C00105000 C 01/18/19 105.0 35.75 36.85
FB 190118C00110000 C 01/18/19 110.0 32.55 33.70
FB 190118C00115000 C 01/18/19 115.0 29.60 30.65
FB 190118C00120000 C 01/18/19 120.0 26.75 27.85
FB 190118C00125000 C 01/18/19 125.0 24.15 25.20
FB 190118C00130000 C 01/18/19 130.0 21.90 22.60
FB 190118C00135000 C 01/18/19 135.0 19.60 20.20
FB 190118C00140000 C 01/18/19 140.0 17.50 17.95
FB 190118C00145000 C 01/18/19 145.0 15.55 16.45
FB 190118C00150000 C 01/18/19 150.0 13.70 14.25
FB 190118C00155000 C 01/18/19 155.0 12.20 13.05
FB 190118C00160000 C 01/18/19 160.0 10.70 11.60
FB 190118C00165000 C 01/18/19 165.0 9.35 9.85
FB 190118C00170000 C 01/18/19 170.0 8.20 8.70
FB 190118C00175000 C 01/18/19 175.0 7.10 7.60
FB 190118P00045000 P 01/18/19 45.0 0.38 0.66
FB 190118P00050000 P 01/18/19 50.0 0.56 1.00
FB 190118P00055000 P 01/18/19 55.0 0.81 1.38
FB 190118P00060000 P 01/18/19 60.0 1.13 1.77
FB 190118P00065000 P 01/18/19 65.0 1.75 1.95
FB 190118P00070000 P 01/18/19 70.0 2.06 2.78
FB 190118P00075000 P 01/18/19 75.0 2.68 3.45
FB 190118P00080000 P 01/18/19 80.0 3.50 4.00
FB 190118P00085000 P 01/18/19 85.0 4.40 5.10
FB 190118P00090000 P 01/18/19 90.0 5.70 6.00
FB 190118P00095000 P 01/18/19 95.0 6.80 7.20
FB 190118P00100000 P 01/18/19 100.0 8.20 8.60
FB 190118P00105000 P 01/18/19 105.0 9.75 10.10
FB 190118P00110000 P 01/18/19 110.0 11.45 11.85
FB 190118P00115000 P 01/18/19 115.0 13.35 14.00
FB 190118P00120000 P 01/18/19 120.0 15.40 15.90
FB 190118P00125000 P 01/18/19 125.0 17.75 18.20
FB 190118P00130000 P 01/18/19 130.0 20.05 20.70
FB 190118P00135000 P 01/18/19 135.0 22.65 23.40
FB 190118P00140000 P 01/18/19 140.0 25.50 26.30
FB 190118P00145000 P 01/18/19 145.0 28.50 29.35
FB 190118P00150000 P 01/18/19 150.0 31.70 32.55
FB 190118P00155000 P 01/18/19 155.0 35.10 35.95
FB 190118P00160000 P 01/18/19 160.0 38.65 39.55
FB 190118P00165000 P 01/18/19 165.0 42.40 43.25
FB 190118P00170000 P 01/18/19 170.0 46.30 47.10
FB 190118P00175000 P 01/18/19 175.0 50.20 51.25

OPRA data is delayed 15 minutes.