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 (2016-08-12)Premium Content

Facebook Inc (FB)
As of Sep 30 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 161007C00090000 C 10/07/16 90.0 36.30 39.70
FB 161007C00095000 C 10/07/16 95.0 31.30 34.70
FB 161007C00100000 C 10/07/16 100.0 26.30 29.70
FB 161007C00105000 C 10/07/16 105.0 23.25 23.65
FB 161007C00109000 C 10/07/16 109.0 19.25 19.65
FB 161007C00110000 C 10/07/16 110.0 18.40 18.50
FB 161007C00111000 C 10/07/16 111.0 17.25 17.55
FB 161007C00112000 C 10/07/16 112.0 16.30 16.55
FB 161007C00113000 C 10/07/16 113.0 15.30 15.65
FB 161007C00114000 C 10/07/16 114.0 14.30 14.55
FB 161007C00115000 C 10/07/16 115.0 13.30 13.55
FB 161007C00116000 C 10/07/16 116.0 12.30 12.65
FB 161007C00117000 C 10/07/16 117.0 11.30 11.55
FB 161007C00118000 C 10/07/16 118.0 10.30 10.55
FB 161007C00119000 C 10/07/16 119.0 9.45 9.55
FB 161007C00120000 C 10/07/16 120.0 8.45 8.55
FB 161007C00121000 C 10/07/16 121.0 7.45 7.55
FB 161007C00122000 C 10/07/16 122.0 6.45 6.60
FB 161007C00123000 C 10/07/16 123.0 5.50 5.60
FB 161007C00124000 C 10/07/16 124.0 4.55 4.65
FB 161007C00125000 C 10/07/16 125.0 3.60 3.70
FB 161007C00126000 C 10/07/16 126.0 2.76 2.78
FB 161007C00127000 C 10/07/16 127.0 1.96 1.98
FB 161007C00128000 C 10/07/16 128.0 1.29 1.30
FB 161007C00129000 C 10/07/16 129.0 0.76 0.77
FB 161007C00130000 C 10/07/16 130.0 0.39 0.40
FB 161007C00131000 C 10/07/16 131.0 0.18 0.19
FB 161007C00132000 C 10/07/16 132.0 0.09 0.10
FB 161007C00133000 C 10/07/16 133.0 0.05 0.07
FB 161007C00134000 C 10/07/16 134.0 0.02 0.05
FB 161007C00135000 C 10/07/16 135.0 0.03 0.04
FB 161007C00136000 C 10/07/16 136.0 0.00 0.04
FB 161007C00137000 C 10/07/16 137.0 0.00 0.03
FB 161007C00138000 C 10/07/16 138.0 0.00 0.03
FB 161007C00139000 C 10/07/16 139.0 0.00 0.03
FB 161007C00140000 C 10/07/16 140.0 0.00 0.03
FB 161007C00141000 C 10/07/16 141.0 0.00 0.03
FB 161007C00142000 C 10/07/16 142.0 0.00 0.03
FB 161007C00143000 C 10/07/16 143.0 0.00 0.03
FB 161007C00144000 C 10/07/16 144.0 0.00 0.03
FB 161007C00145000 C 10/07/16 145.0 0.00 0.02
FB 161007C00146000 C 10/07/16 146.0 0.00 0.03
FB 161007C00147000 C 10/07/16 147.0 0.00 0.03
FB 161007C00148000 C 10/07/16 148.0 0.00 0.03
FB 161007C00150000 C 10/07/16 150.0 0.00 0.02
FB 161007C00155000 C 10/07/16 155.0 0.00 0.30
FB 161007C00160000 C 10/07/16 160.0 0.00 0.36
FB 161007C00165000 C 10/07/16 165.0 0.00 0.57
FB 161007C00170000 C 10/07/16 170.0 0.00 0.57
FB 161007P00090000 P 10/07/16 90.0 0.00 0.14
FB 161007P00095000 P 10/07/16 95.0 0.00 0.32
FB 161007P00100000 P 10/07/16 100.0 0.00 1.30
FB 161007P00105000 P 10/07/16 105.0 0.00 0.03
FB 161007P00109000 P 10/07/16 109.0 0.00 0.03
FB 161007P00110000 P 10/07/16 110.0 0.00 0.03
FB 161007P00111000 P 10/07/16 111.0 0.00 0.03
FB 161007P00112000 P 10/07/16 112.0 0.00 0.02
FB 161007P00113000 P 10/07/16 113.0 0.00 0.04
FB 161007P00114000 P 10/07/16 114.0 0.00 0.04
FB 161007P00115000 P 10/07/16 115.0 0.02 0.04
FB 161007P00116000 P 10/07/16 116.0 0.02 0.04
FB 161007P00117000 P 10/07/16 117.0 0.03 0.05
FB 161007P00118000 P 10/07/16 118.0 0.04 0.05
FB 161007P00119000 P 10/07/16 119.0 0.05 0.06
FB 161007P00120000 P 10/07/16 120.0 0.05 0.06
FB 161007P00121000 P 10/07/16 121.0 0.06 0.07
FB 161007P00122000 P 10/07/16 122.0 0.06 0.07
FB 161007P00123000 P 10/07/16 123.0 0.09 0.10
FB 161007P00124000 P 10/07/16 124.0 0.12 0.14
FB 161007P00125000 P 10/07/16 125.0 0.20 0.21
FB 161007P00126000 P 10/07/16 126.0 0.31 0.33
FB 161007P00127000 P 10/07/16 127.0 0.52 0.53
FB 161007P00128000 P 10/07/16 128.0 0.84 0.85
FB 161007P00129000 P 10/07/16 129.0 1.31 1.33
FB 161007P00130000 P 10/07/16 130.0 1.94 1.97
FB 161007P00131000 P 10/07/16 131.0 2.73 2.76
FB 161007P00132000 P 10/07/16 132.0 3.60 3.70
FB 161007P00133000 P 10/07/16 133.0 4.55 4.65
FB 161007P00134000 P 10/07/16 134.0 5.55 5.65
FB 161007P00135000 P 10/07/16 135.0 6.55 6.65
FB 161007P00136000 P 10/07/16 136.0 7.50 7.70
FB 161007P00137000 P 10/07/16 137.0 8.45 8.75
FB 161007P00138000 P 10/07/16 138.0 9.45 9.75
FB 161007P00139000 P 10/07/16 139.0 10.35 10.75
FB 161007P00140000 P 10/07/16 140.0 11.40 11.75
FB 161007P00141000 P 10/07/16 141.0 12.35 12.75
FB 161007P00142000 P 10/07/16 142.0 13.35 13.75
FB 161007P00143000 P 10/07/16 143.0 14.35 14.75
FB 161007P00144000 P 10/07/16 144.0 15.35 15.75
FB 161007P00145000 P 10/07/16 145.0 16.35 16.75
FB 161007P00146000 P 10/07/16 146.0 16.25 19.65
FB 161007P00147000 P 10/07/16 147.0 17.25 20.65
FB 161007P00148000 P 10/07/16 148.0 18.25 21.65
FB 161007P00150000 P 10/07/16 150.0 21.35 21.75
FB 161007P00155000 P 10/07/16 155.0 25.25 28.70
FB 161007P00160000 P 10/07/16 160.0 30.25 33.70
FB 161007P00165000 P 10/07/16 165.0 35.30 38.70
FB 161007P00170000 P 10/07/16 170.0 40.30 43.70
FB 161014C00105000 C 10/14/16 105.0 23.30 23.55
FB 161014C00110000 C 10/14/16 110.0 18.30 18.55
FB 161014C00111000 C 10/14/16 111.0 17.30 17.55
FB 161014C00112000 C 10/14/16 112.0 16.30 16.55
FB 161014C00113000 C 10/14/16 113.0 15.30 15.60
FB 161014C00114000 C 10/14/16 114.0 14.35 14.60
FB 161014C00115000 C 10/14/16 115.0 13.45 13.60
FB 161014C00116000 C 10/14/16 116.0 12.35 12.65
FB 161014C00117000 C 10/14/16 117.0 11.35 11.70
FB 161014C00118000 C 10/14/16 118.0 10.40 10.70
FB 161014C00119000 C 10/14/16 119.0 9.40 9.65
FB 161014C00120000 C 10/14/16 120.0 8.55 8.65
FB 161014C00121000 C 10/14/16 121.0 7.55 7.70
FB 161014C00122000 C 10/14/16 122.0 6.60 6.75
FB 161014C00123000 C 10/14/16 123.0 5.70 5.85
FB 161014C00124000 C 10/14/16 124.0 4.75 4.95
FB 161014C00125000 C 10/14/16 125.0 3.95 4.10
FB 161014C00126000 C 10/14/16 126.0 3.20 3.30
FB 161014C00127000 C 10/14/16 127.0 2.49 2.53
FB 161014C00128000 C 10/14/16 128.0 1.86 1.89
FB 161014C00129000 C 10/14/16 129.0 1.32 1.35
FB 161014C00130000 C 10/14/16 130.0 0.89 0.92
FB 161014C00131000 C 10/14/16 131.0 0.57 0.60
FB 161014C00132000 C 10/14/16 132.0 0.34 0.37
FB 161014C00133000 C 10/14/16 133.0 0.20 0.22
FB 161014C00134000 C 10/14/16 134.0 0.11 0.14
FB 161014C00135000 C 10/14/16 135.0 0.07 0.10
FB 161014C00136000 C 10/14/16 136.0 0.03 0.07
FB 161014C00137000 C 10/14/16 137.0 0.02 0.06
FB 161014C00138000 C 10/14/16 138.0 0.01 0.05
FB 161014C00139000 C 10/14/16 139.0 0.00 0.04
FB 161014C00140000 C 10/14/16 140.0 0.00 0.03
FB 161014C00141000 C 10/14/16 141.0 0.00 0.04
FB 161014C00142000 C 10/14/16 142.0 0.00 0.04
FB 161014C00143000 C 10/14/16 143.0 0.00 0.03
FB 161014C00144000 C 10/14/16 144.0 0.00 0.03
FB 161014C00145000 C 10/14/16 145.0 0.00 0.03
FB 161014C00150000 C 10/14/16 150.0 0.00 0.03
FB 161014P00105000 P 10/14/16 105.0 0.00 0.03
FB 161014P00110000 P 10/14/16 110.0 0.01 0.05
FB 161014P00111000 P 10/14/16 111.0 0.02 0.05
FB 161014P00112000 P 10/14/16 112.0 0.03 0.06
FB 161014P00113000 P 10/14/16 113.0 0.03 0.06
FB 161014P00114000 P 10/14/16 114.0 0.04 0.06
FB 161014P00115000 P 10/14/16 115.0 0.05 0.08
FB 161014P00116000 P 10/14/16 116.0 0.06 0.09
FB 161014P00117000 P 10/14/16 117.0 0.07 0.10
FB 161014P00118000 P 10/14/16 118.0 0.09 0.11
FB 161014P00119000 P 10/14/16 119.0 0.10 0.13
FB 161014P00120000 P 10/14/16 120.0 0.13 0.16
FB 161014P00121000 P 10/14/16 121.0 0.17 0.20
FB 161014P00122000 P 10/14/16 122.0 0.22 0.25
FB 161014P00123000 P 10/14/16 123.0 0.29 0.32
FB 161014P00124000 P 10/14/16 124.0 0.39 0.43
FB 161014P00125000 P 10/14/16 125.0 0.54 0.56
FB 161014P00126000 P 10/14/16 126.0 0.75 0.78
FB 161014P00127000 P 10/14/16 127.0 1.02 1.06
FB 161014P00128000 P 10/14/16 128.0 1.39 1.42
FB 161014P00129000 P 10/14/16 129.0 1.85 1.89
FB 161014P00130000 P 10/14/16 130.0 2.42 2.46
FB 161014P00131000 P 10/14/16 131.0 3.05 3.15
FB 161014P00132000 P 10/14/16 132.0 3.85 3.95
FB 161014P00133000 P 10/14/16 133.0 4.70 4.85
FB 161014P00134000 P 10/14/16 134.0 5.60 5.75
FB 161014P00135000 P 10/14/16 135.0 6.55 6.70
FB 161014P00136000 P 10/14/16 136.0 7.55 7.70
FB 161014P00137000 P 10/14/16 137.0 8.55 8.70
FB 161014P00138000 P 10/14/16 138.0 9.40 9.75
FB 161014P00139000 P 10/14/16 139.0 10.40 10.80
FB 161014P00140000 P 10/14/16 140.0 11.40 11.75
FB 161014P00141000 P 10/14/16 141.0 12.40 12.75
FB 161014P00142000 P 10/14/16 142.0 13.40 13.75
FB 161014P00143000 P 10/14/16 143.0 14.40 14.75
FB 161014P00144000 P 10/14/16 144.0 15.40 15.75
FB 161014P00145000 P 10/14/16 145.0 16.40 16.75
FB 161014P00150000 P 10/14/16 150.0 21.35 21.75
FB 161021C00025000 C 10/21/16 25.0 103.20 103.70
FB 161021C00030000 C 10/21/16 30.0 98.20 98.70
FB 161021C00035000 C 10/21/16 35.0 93.20 93.70
FB 161021C00040000 C 10/21/16 40.0 88.20 88.70
FB 161021C00045000 C 10/21/16 45.0 83.20 83.70
FB 161021C00050000 C 10/21/16 50.0 78.20 78.70
FB 161021C00055000 C 10/21/16 55.0 73.20 73.70
FB 161021C00060000 C 10/21/16 60.0 68.20 68.70
FB 161021C00065000 C 10/21/16 65.0 63.20 63.70
FB 161021C00070000 C 10/21/16 70.0 58.20 58.70
FB 161021C00075000 C 10/21/16 75.0 53.20 53.70
FB 161021C00080000 C 10/21/16 80.0 48.20 48.75
FB 161021C00085000 C 10/21/16 85.0 43.20 43.75
FB 161021C00090000 C 10/21/16 90.0 38.25 38.60
FB 161021C00095000 C 10/21/16 95.0 33.25 33.75
FB 161021C00100000 C 10/21/16 100.0 28.45 28.55
FB 161021C00105000 C 10/21/16 105.0 23.45 23.60
FB 161021C00110000 C 10/21/16 110.0 18.50 18.60
FB 161021C00114000 C 10/21/16 114.0 14.35 14.80
FB 161021C00115000 C 10/21/16 115.0 13.55 13.65
FB 161021C00116000 C 10/21/16 116.0 12.45 12.70
FB 161021C00117000 C 10/21/16 117.0 11.50 11.70
FB 161021C00118000 C 10/21/16 118.0 10.45 10.75
FB 161021C00119000 C 10/21/16 119.0 9.70 9.75
FB 161021C00120000 C 10/21/16 120.0 8.75 8.85
FB 161021C00121000 C 10/21/16 121.0 7.80 7.90
FB 161021C00122000 C 10/21/16 122.0 6.90 7.00
FB 161021C00123000 C 10/21/16 123.0 6.05 6.10
FB 161021C00124000 C 10/21/16 124.0 5.20 5.30
FB 161021C00125000 C 10/21/16 125.0 4.40 4.45
FB 161021C00126000 C 10/21/16 126.0 3.65 3.75
FB 161021C00127000 C 10/21/16 127.0 3.00 3.05
FB 161021C00128000 C 10/21/16 128.0 2.39 2.41
FB 161021C00129000 C 10/21/16 129.0 1.85 1.86
FB 161021C00130000 C 10/21/16 130.0 1.39 1.40
FB 161021C00131000 C 10/21/16 131.0 1.02 1.04
FB 161021C00132000 C 10/21/16 132.0 0.73 0.74
FB 161021C00133000 C 10/21/16 133.0 0.50 0.52
FB 161021C00134000 C 10/21/16 134.0 0.34 0.36
FB 161021C00135000 C 10/21/16 135.0 0.23 0.25
FB 161021C00136000 C 10/21/16 136.0 0.16 0.17
FB 161021C00137000 C 10/21/16 137.0 0.11 0.12
FB 161021C00138000 C 10/21/16 138.0 0.08 0.09
FB 161021C00139000 C 10/21/16 139.0 0.06 0.07
FB 161021C00140000 C 10/21/16 140.0 0.04 0.06
FB 161021C00141000 C 10/21/16 141.0 0.03 0.05
FB 161021C00142000 C 10/21/16 142.0 0.01 0.04
FB 161021C00143000 C 10/21/16 143.0 0.00 0.04
FB 161021C00144000 C 10/21/16 144.0 0.00 0.04
FB 161021C00145000 C 10/21/16 145.0 0.00 0.04
FB 161021C00150000 C 10/21/16 150.0 0.00 0.03
FB 161021C00155000 C 10/21/16 155.0 0.00 0.03
FB 161021C00160000 C 10/21/16 160.0 0.00 0.03
FB 161021C00165000 C 10/21/16 165.0 0.00 0.03
FB 161021C00170000 C 10/21/16 170.0 0.00 0.03
FB 161021C00175000 C 10/21/16 175.0 0.00 0.03
FB 161021C00180000 C 10/21/16 180.0 0.00 0.03
FB 161021C00185000 C 10/21/16 185.0 0.00 0.03
FB 161021C00190000 C 10/21/16 190.0 0.00 0.03
FB 161021C00195000 C 10/21/16 195.0 0.00 0.03
FB 161021C00200000 C 10/21/16 200.0 0.00 0.03
FB 161021C00210000 C 10/21/16 210.0 0.00 0.03
FB 161021C00220000 C 10/21/16 220.0 0.00 0.03
FB 161021C00230000 C 10/21/16 230.0 0.00 0.03
FB 161021C00240000 C 10/21/16 240.0 0.00 0.03
FB 161021P00025000 P 10/21/16 25.0 0.00 0.03
FB 161021P00030000 P 10/21/16 30.0 0.00 0.03
FB 161021P00035000 P 10/21/16 35.0 0.00 0.03
FB 161021P00040000 P 10/21/16 40.0 0.00 0.03
FB 161021P00045000 P 10/21/16 45.0 0.00 0.03
FB 161021P00050000 P 10/21/16 50.0 0.00 0.03
FB 161021P00055000 P 10/21/16 55.0 0.00 0.03
FB 161021P00060000 P 10/21/16 60.0 0.00 0.03
FB 161021P00065000 P 10/21/16 65.0 0.00 0.03
FB 161021P00070000 P 10/21/16 70.0 0.00 0.02
FB 161021P00075000 P 10/21/16 75.0 0.00 0.02
FB 161021P00080000 P 10/21/16 80.0 0.00 0.01
FB 161021P00085000 P 10/21/16 85.0 0.00 0.03
FB 161021P00090000 P 10/21/16 90.0 0.00 0.03
FB 161021P00095000 P 10/21/16 95.0 0.00 0.01
FB 161021P00100000 P 10/21/16 100.0 0.01 0.04
FB 161021P00105000 P 10/21/16 105.0 0.02 0.05
FB 161021P00110000 P 10/21/16 110.0 0.06 0.07
FB 161021P00114000 P 10/21/16 114.0 0.09 0.11
FB 161021P00115000 P 10/21/16 115.0 0.12 0.13
FB 161021P00116000 P 10/21/16 116.0 0.13 0.15
FB 161021P00117000 P 10/21/16 117.0 0.16 0.17
FB 161021P00118000 P 10/21/16 118.0 0.19 0.20
FB 161021P00119000 P 10/21/16 119.0 0.23 0.24
FB 161021P00120000 P 10/21/16 120.0 0.29 0.30
FB 161021P00121000 P 10/21/16 121.0 0.36 0.38
FB 161021P00122000 P 10/21/16 122.0 0.46 0.48
FB 161021P00123000 P 10/21/16 123.0 0.58 0.60
FB 161021P00124000 P 10/21/16 124.0 0.75 0.76
FB 161021P00125000 P 10/21/16 125.0 0.95 0.97
FB 161021P00126000 P 10/21/16 126.0 1.20 1.22
FB 161021P00127000 P 10/21/16 127.0 1.51 1.53
FB 161021P00128000 P 10/21/16 128.0 1.90 1.92
FB 161021P00129000 P 10/21/16 129.0 2.36 2.38
FB 161021P00130000 P 10/21/16 130.0 2.91 2.93
FB 161021P00131000 P 10/21/16 131.0 3.50 3.60
FB 161021P00132000 P 10/21/16 132.0 4.20 4.30
FB 161021P00133000 P 10/21/16 133.0 5.00 5.05
FB 161021P00134000 P 10/21/16 134.0 5.85 5.90
FB 161021P00135000 P 10/21/16 135.0 6.75 6.80
FB 161021P00136000 P 10/21/16 136.0 7.65 7.75
FB 161021P00137000 P 10/21/16 137.0 8.60 8.75
FB 161021P00138000 P 10/21/16 138.0 9.55 9.85
FB 161021P00139000 P 10/21/16 139.0 10.55 10.85
FB 161021P00140000 P 10/21/16 140.0 11.45 11.80
FB 161021P00141000 P 10/21/16 141.0 12.45 12.80
FB 161021P00142000 P 10/21/16 142.0 13.45 13.80
FB 161021P00143000 P 10/21/16 143.0 14.45 14.80
FB 161021P00144000 P 10/21/16 144.0 15.45 15.80
FB 161021P00145000 P 10/21/16 145.0 16.45 16.80
FB 161021P00150000 P 10/21/16 150.0 21.30 21.80
FB 161021P00155000 P 10/21/16 155.0 26.45 26.80
FB 161021P00160000 P 10/21/16 160.0 31.30 31.80
FB 161021P00165000 P 10/21/16 165.0 36.30 36.80
FB 161021P00170000 P 10/21/16 170.0 41.30 41.80
FB 161021P00175000 P 10/21/16 175.0 46.30 46.80
FB 161021P00180000 P 10/21/16 180.0 51.30 51.80
FB 161021P00185000 P 10/21/16 185.0 56.30 56.80
FB 161021P00190000 P 10/21/16 190.0 61.30 61.80
FB 161021P00195000 P 10/21/16 195.0 66.30 66.80
FB 161021P00200000 P 10/21/16 200.0 71.30 71.80
FB 161021P00210000 P 10/21/16 210.0 81.30 81.80
FB 161021P00220000 P 10/21/16 220.0 91.30 91.80
FB 161021P00230000 P 10/21/16 230.0 101.30 101.80
FB 161021P00240000 P 10/21/16 240.0 111.30 111.80
FB 161028C00105000 C 10/28/16 105.0 23.45 23.70
FB 161028C00110000 C 10/28/16 110.0 18.55 19.10
FB 161028C00115000 C 10/28/16 115.0 12.60 14.70
FB 161028C00116000 C 10/28/16 116.0 11.75 13.75
FB 161028C00117000 C 10/28/16 117.0 10.85 12.55
FB 161028C00118000 C 10/28/16 118.0 9.90 11.90
FB 161028C00119000 C 10/28/16 119.0 9.30 10.65
FB 161028C00120000 C 10/28/16 120.0 9.20 9.45
FB 161028C00121000 C 10/28/16 121.0 8.35 8.60
FB 161028C00122000 C 10/28/16 122.0 7.50 7.80
FB 161028C00123000 C 10/28/16 123.0 6.60 7.00
FB 161028C00124000 C 10/28/16 124.0 6.00 6.20
FB 161028C00125000 C 10/28/16 125.0 5.30 5.50
FB 161028C00126000 C 10/28/16 126.0 4.40 4.80
FB 161028C00127000 C 10/28/16 127.0 3.95 4.20
FB 161028C00128000 C 10/28/16 128.0 3.35 3.60
FB 161028C00129000 C 10/28/16 129.0 2.98 3.05
FB 161028C00130000 C 10/28/16 130.0 2.50 2.52
FB 161028C00131000 C 10/28/16 131.0 2.08 2.12
FB 161028C00132000 C 10/28/16 132.0 1.70 1.72
FB 161028C00133000 C 10/28/16 133.0 1.31 1.41
FB 161028C00134000 C 10/28/16 134.0 1.03 1.22
FB 161028C00135000 C 10/28/16 135.0 0.83 0.85
FB 161028C00136000 C 10/28/16 136.0 0.63 0.69
FB 161028C00137000 C 10/28/16 137.0 0.43 0.55
FB 161028C00138000 C 10/28/16 138.0 0.35 0.43
FB 161028C00139000 C 10/28/16 139.0 0.20 0.33
FB 161028C00140000 C 10/28/16 140.0 0.09 0.34
FB 161028C00141000 C 10/28/16 141.0 0.12 0.32
FB 161028C00142000 C 10/28/16 142.0 0.00 0.41
FB 161028C00143000 C 10/28/16 143.0 0.01 0.48
FB 161028C00144000 C 10/28/16 144.0 0.00 0.49
FB 161028C00145000 C 10/28/16 145.0 0.00 0.22
FB 161028P00105000 P 10/28/16 105.0 0.01 0.22
FB 161028P00110000 P 10/28/16 110.0 0.05 0.48
FB 161028P00115000 P 10/28/16 115.0 0.27 0.42
FB 161028P00116000 P 10/28/16 116.0 0.39 0.53
FB 161028P00117000 P 10/28/16 117.0 0.44 0.58
FB 161028P00118000 P 10/28/16 118.0 0.56 0.66
FB 161028P00119000 P 10/28/16 119.0 0.67 0.77
FB 161028P00120000 P 10/28/16 120.0 0.81 0.90
FB 161028P00121000 P 10/28/16 121.0 0.98 1.06
FB 161028P00122000 P 10/28/16 122.0 1.14 1.22
FB 161028P00123000 P 10/28/16 123.0 1.39 1.43
FB 161028P00124000 P 10/28/16 124.0 1.62 1.68
FB 161028P00125000 P 10/28/16 125.0 1.90 1.97
FB 161028P00126000 P 10/28/16 126.0 2.22 2.28
FB 161028P00127000 P 10/28/16 127.0 2.59 2.65
FB 161028P00128000 P 10/28/16 128.0 2.96 3.20
FB 161028P00129000 P 10/28/16 129.0 3.40 3.65
FB 161028P00130000 P 10/28/16 130.0 3.85 4.25
FB 161028P00131000 P 10/28/16 131.0 4.50 4.75
FB 161028P00132000 P 10/28/16 132.0 5.10 5.40
FB 161028P00133000 P 10/28/16 133.0 5.75 6.10
FB 161028P00134000 P 10/28/16 134.0 6.50 6.75
FB 161028P00135000 P 10/28/16 135.0 7.25 7.50
FB 161028P00136000 P 10/28/16 136.0 8.05 8.35
FB 161028P00137000 P 10/28/16 137.0 8.70 10.15
FB 161028P00138000 P 10/28/16 138.0 9.35 11.25
FB 161028P00139000 P 10/28/16 139.0 10.10 12.20
FB 161028P00140000 P 10/28/16 140.0 11.15 13.20
FB 161028P00141000 P 10/28/16 141.0 12.05 14.10
FB 161028P00142000 P 10/28/16 142.0 12.85 15.05
FB 161028P00143000 P 10/28/16 143.0 13.45 16.05
FB 161028P00144000 P 10/28/16 144.0 14.55 17.00
FB 161028P00145000 P 10/28/16 145.0 15.90 18.05
FB 161104C00105000 C 11/04/16 105.0 23.00 24.50
FB 161104C00110000 C 11/04/16 110.0 17.25 20.15
FB 161104C00114000 C 11/04/16 114.0 14.15 15.95
FB 161104C00115000 C 11/04/16 115.0 14.20 14.40
FB 161104C00116000 C 11/04/16 116.0 12.35 14.05
FB 161104C00117000 C 11/04/16 117.0 11.55 13.15
FB 161104C00118000 C 11/04/16 118.0 10.65 12.25
FB 161104C00119000 C 11/04/16 119.0 10.05 11.50
FB 161104C00120000 C 11/04/16 120.0 10.00 10.20
FB 161104C00121000 C 11/04/16 121.0 9.15 9.60
FB 161104C00122000 C 11/04/16 122.0 8.50 8.70
FB 161104C00123000 C 11/04/16 123.0 7.75 7.95
FB 161104C00124000 C 11/04/16 124.0 7.05 7.25
FB 161104C00125000 C 11/04/16 125.0 6.40 6.60
FB 161104C00126000 C 11/04/16 126.0 5.75 5.95
FB 161104C00127000 C 11/04/16 127.0 5.15 5.35
FB 161104C00128000 C 11/04/16 128.0 4.55 4.80
FB 161104C00129000 C 11/04/16 129.0 4.10 4.25
FB 161104C00130000 C 11/04/16 130.0 3.60 3.80
FB 161104C00131000 C 11/04/16 131.0 3.15 3.30
FB 161104C00132000 C 11/04/16 132.0 2.80 2.87
FB 161104C00133000 C 11/04/16 133.0 2.42 2.48
FB 161104C00134000 C 11/04/16 134.0 2.06 2.13
FB 161104C00135000 C 11/04/16 135.0 1.74 1.82
FB 161104C00136000 C 11/04/16 136.0 1.47 1.54
FB 161104C00137000 C 11/04/16 137.0 1.22 1.28
FB 161104C00138000 C 11/04/16 138.0 1.01 1.08
FB 161104C00139000 C 11/04/16 139.0 0.83 0.90
FB 161104C00140000 C 11/04/16 140.0 0.67 0.74
FB 161104C00141000 C 11/04/16 141.0 0.55 0.62
FB 161104C00142000 C 11/04/16 142.0 0.44 0.54
FB 161104C00143000 C 11/04/16 143.0 0.36 0.50
FB 161104C00145000 C 11/04/16 145.0 0.24 0.35
FB 161104P00105000 P 11/04/16 105.0 0.01 0.48
FB 161104P00110000 P 11/04/16 110.0 0.37 0.51
FB 161104P00114000 P 11/04/16 114.0 0.66 0.74
FB 161104P00115000 P 11/04/16 115.0 0.77 0.85
FB 161104P00116000 P 11/04/16 116.0 0.88 0.97
FB 161104P00117000 P 11/04/16 117.0 1.03 1.10
FB 161104P00118000 P 11/04/16 118.0 1.18 1.26
FB 161104P00119000 P 11/04/16 119.0 1.37 1.44
FB 161104P00120000 P 11/04/16 120.0 1.58 1.64
FB 161104P00121000 P 11/04/16 121.0 1.80 1.87
FB 161104P00122000 P 11/04/16 122.0 2.04 2.12
FB 161104P00123000 P 11/04/16 123.0 2.32 2.40
FB 161104P00124000 P 11/04/16 124.0 2.63 2.73
FB 161104P00125000 P 11/04/16 125.0 2.95 3.10
FB 161104P00126000 P 11/04/16 126.0 3.30 3.50
FB 161104P00127000 P 11/04/16 127.0 3.75 4.05
FB 161104P00128000 P 11/04/16 128.0 4.15 4.45
FB 161104P00129000 P 11/04/16 129.0 4.65 5.00
FB 161104P00130000 P 11/04/16 130.0 5.15 5.45
FB 161104P00131000 P 11/04/16 131.0 5.65 5.90
FB 161104P00132000 P 11/04/16 132.0 6.20 6.45
FB 161104P00133000 P 11/04/16 133.0 6.85 7.10
FB 161104P00134000 P 11/04/16 134.0 7.50 7.75
FB 161104P00135000 P 11/04/16 135.0 8.15 8.45
FB 161104P00136000 P 11/04/16 136.0 8.80 10.40
FB 161104P00137000 P 11/04/16 137.0 9.40 11.10
FB 161104P00138000 P 11/04/16 138.0 10.20 12.00
FB 161104P00139000 P 11/04/16 139.0 11.00 12.65
FB 161104P00140000 P 11/04/16 140.0 11.85 13.45
FB 161104P00141000 P 11/04/16 141.0 12.75 14.35
FB 161104P00142000 P 11/04/16 142.0 13.60 15.40
FB 161104P00143000 P 11/04/16 143.0 13.80 16.20
FB 161104P00145000 P 11/04/16 145.0 16.35 17.85
FB 161111C00115000 C 11/11/16 115.0 14.15 14.65
FB 161111C00116000 C 11/11/16 116.0 13.30 13.80
FB 161111C00117000 C 11/11/16 117.0 12.45 13.00
FB 161111C00118000 C 11/11/16 118.0 11.65 12.15
FB 161111C00119000 C 11/11/16 119.0 10.85 11.40
FB 161111C00120000 C 11/11/16 120.0 10.25 10.50
FB 161111C00121000 C 11/11/16 121.0 9.35 9.85
FB 161111C00122000 C 11/11/16 122.0 8.70 9.00
FB 161111C00123000 C 11/11/16 123.0 8.05 8.30
FB 161111C00124000 C 11/11/16 124.0 7.35 7.55
FB 161111C00125000 C 11/11/16 125.0 6.70 6.90
FB 161111C00126000 C 11/11/16 126.0 6.05 6.35
FB 161111C00127000 C 11/11/16 127.0 5.40 5.70
FB 161111C00128000 C 11/11/16 128.0 4.80 5.15
FB 161111C00129000 C 11/11/16 129.0 4.30 4.75
FB 161111C00130000 C 11/11/16 130.0 3.80 4.15
FB 161111C00131000 C 11/11/16 131.0 3.35 3.70
FB 161111C00132000 C 11/11/16 132.0 3.00 3.25
FB 161111C00133000 C 11/11/16 133.0 2.69 2.79
FB 161111C00134000 C 11/11/16 134.0 2.33 2.43
FB 161111C00135000 C 11/11/16 135.0 2.01 2.11
FB 161111C00136000 C 11/11/16 136.0 1.70 1.81
FB 161111C00137000 C 11/11/16 137.0 1.43 1.53
FB 161111C00138000 C 11/11/16 138.0 1.20 1.33
FB 161111C00139000 C 11/11/16 139.0 1.02 1.14
FB 161111C00140000 C 11/11/16 140.0 0.78 0.96
FB 161111C00141000 C 11/11/16 141.0 0.64 0.81
FB 161111C00142000 C 11/11/16 142.0 0.54 0.67
FB 161111C00143000 C 11/11/16 143.0 0.40 0.64
FB 161111C00144000 C 11/11/16 144.0 0.34 0.62
FB 161111P00115000 P 11/11/16 115.0 0.91 1.04
FB 161111P00116000 P 11/11/16 116.0 1.07 1.17
FB 161111P00117000 P 11/11/16 117.0 1.22 1.33
FB 161111P00118000 P 11/11/16 118.0 1.40 1.51
FB 161111P00119000 P 11/11/16 119.0 1.60 1.70
FB 161111P00120000 P 11/11/16 120.0 1.84 1.92
FB 161111P00121000 P 11/11/16 121.0 2.02 2.16
FB 161111P00122000 P 11/11/16 122.0 2.29 2.44
FB 161111P00123000 P 11/11/16 123.0 2.55 2.85
FB 161111P00124000 P 11/11/16 124.0 2.88 3.20
FB 161111P00125000 P 11/11/16 125.0 3.20 3.40
FB 161111P00126000 P 11/11/16 126.0 3.55 3.90
FB 161111P00127000 P 11/11/16 127.0 4.00 4.30
FB 161111P00128000 P 11/11/16 128.0 4.45 4.75
FB 161111P00129000 P 11/11/16 129.0 4.90 5.25
FB 161111P00130000 P 11/11/16 130.0 5.40 5.65
FB 161111P00131000 P 11/11/16 131.0 5.95 6.30
FB 161111P00132000 P 11/11/16 132.0 6.45 6.80
FB 161111P00133000 P 11/11/16 133.0 7.10 7.40
FB 161111P00134000 P 11/11/16 134.0 7.75 8.05
FB 161111P00135000 P 11/11/16 135.0 8.45 8.75
FB 161111P00136000 P 11/11/16 136.0 9.05 9.55
FB 161111P00137000 P 11/11/16 137.0 9.80 10.35
FB 161111P00138000 P 11/11/16 138.0 10.60 11.10
FB 161111P00139000 P 11/11/16 139.0 11.40 11.95
FB 161111P00140000 P 11/11/16 140.0 12.25 12.80
FB 161111P00141000 P 11/11/16 141.0 13.10 13.70
FB 161111P00142000 P 11/11/16 142.0 13.95 14.60
FB 161111P00143000 P 11/11/16 143.0 14.85 15.50
FB 161111P00144000 P 11/11/16 144.0 15.70 16.35
FB 161118C00030000 C 11/18/16 30.0 98.15 98.80
FB 161118C00035000 C 11/18/16 35.0 93.15 93.80
FB 161118C00040000 C 11/18/16 40.0 88.15 88.80
FB 161118C00045000 C 11/18/16 45.0 83.20 83.80
FB 161118C00050000 C 11/18/16 50.0 78.20 78.80
FB 161118C00055000 C 11/18/16 55.0 73.20 73.80
FB 161118C00060000 C 11/18/16 60.0 68.20 68.85
FB 161118C00065000 C 11/18/16 65.0 63.20 63.85
FB 161118C00070000 C 11/18/16 70.0 58.20 58.85
FB 161118C00075000 C 11/18/16 75.0 53.20 53.85
FB 161118C00080000 C 11/18/16 80.0 48.25 48.85
FB 161118C00085000 C 11/18/16 85.0 43.25 43.90
FB 161118C00090000 C 11/18/16 90.0 38.50 38.65
FB 161118C00095000 C 11/18/16 95.0 33.40 33.75
FB 161118C00100000 C 11/18/16 100.0 28.50 28.80
FB 161118C00105000 C 11/18/16 105.0 23.70 23.95
FB 161118C00110000 C 11/18/16 110.0 19.10 19.25
FB 161118C00115000 C 11/18/16 115.0 14.60 14.75
FB 161118C00120000 C 11/18/16 120.0 10.50 10.65
FB 161118C00125000 C 11/18/16 125.0 7.00 7.10
FB 161118C00130000 C 11/18/16 130.0 4.20 4.30
FB 161118C00135000 C 11/18/16 135.0 2.26 2.29
FB 161118C00140000 C 11/18/16 140.0 1.06 1.09
FB 161118C00145000 C 11/18/16 145.0 0.46 0.49
FB 161118C00150000 C 11/18/16 150.0 0.19 0.22
FB 161118C00155000 C 11/18/16 155.0 0.08 0.13
FB 161118C00160000 C 11/18/16 160.0 0.03 0.08
FB 161118C00165000 C 11/18/16 165.0 0.00 0.05
FB 161118C00170000 C 11/18/16 170.0 0.00 0.04
FB 161118C00175000 C 11/18/16 175.0 0.00 0.03
FB 161118C00180000 C 11/18/16 180.0 0.00 0.04
FB 161118C00185000 C 11/18/16 185.0 0.00 0.04
FB 161118C00190000 C 11/18/16 190.0 0.00 0.03
FB 161118C00195000 C 11/18/16 195.0 0.00 0.03
FB 161118C00200000 C 11/18/16 200.0 0.00 0.03
FB 161118C00210000 C 11/18/16 210.0 0.00 0.03
FB 161118C00220000 C 11/18/16 220.0 0.00 0.03
FB 161118C00230000 C 11/18/16 230.0 0.00 0.03
FB 161118C00240000 C 11/18/16 240.0 0.00 0.03
FB 161118C00250000 C 11/18/16 250.0 0.00 0.03
FB 161118P00030000 P 11/18/16 30.0 0.00 0.03
FB 161118P00035000 P 11/18/16 35.0 0.00 0.03
FB 161118P00040000 P 11/18/16 40.0 0.00 0.03
FB 161118P00045000 P 11/18/16 45.0 0.00 0.03
FB 161118P00050000 P 11/18/16 50.0 0.00 0.03
FB 161118P00055000 P 11/18/16 55.0 0.00 0.03
FB 161118P00060000 P 11/18/16 60.0 0.00 0.03
FB 161118P00065000 P 11/18/16 65.0 0.00 0.03
FB 161118P00070000 P 11/18/16 70.0 0.00 0.04
FB 161118P00075000 P 11/18/16 75.0 0.00 0.04
FB 161118P00080000 P 11/18/16 80.0 0.00 0.05
FB 161118P00085000 P 11/18/16 85.0 0.01 0.05
FB 161118P00090000 P 11/18/16 90.0 0.04 0.10
FB 161118P00095000 P 11/18/16 95.0 0.09 0.16
FB 161118P00100000 P 11/18/16 100.0 0.18 0.23
FB 161118P00105000 P 11/18/16 105.0 0.34 0.35
FB 161118P00110000 P 11/18/16 110.0 0.61 0.64
FB 161118P00115000 P 11/18/16 115.0 1.12 1.15
FB 161118P00120000 P 11/18/16 120.0 2.01 2.06
FB 161118P00125000 P 11/18/16 125.0 3.45 3.55
FB 161118P00130000 P 11/18/16 130.0 5.65 5.80
FB 161118P00135000 P 11/18/16 135.0 8.65 8.80
FB 161118P00140000 P 11/18/16 140.0 12.45 12.70
FB 161118P00145000 P 11/18/16 145.0 16.85 17.00
FB 161118P00150000 P 11/18/16 150.0 21.60 21.95
FB 161118P00155000 P 11/18/16 155.0 26.45 26.90
FB 161118P00160000 P 11/18/16 160.0 31.40 31.85
FB 161118P00165000 P 11/18/16 165.0 36.25 36.90
FB 161118P00170000 P 11/18/16 170.0 41.25 41.90
FB 161118P00175000 P 11/18/16 175.0 46.25 46.90
FB 161118P00180000 P 11/18/16 180.0 51.25 51.90
FB 161118P00185000 P 11/18/16 185.0 56.25 56.90
FB 161118P00190000 P 11/18/16 190.0 61.25 61.90
FB 161118P00195000 P 11/18/16 195.0 66.25 66.90
FB 161118P00200000 P 11/18/16 200.0 71.25 71.90
FB 161118P00210000 P 11/18/16 210.0 81.25 81.90
FB 161118P00220000 P 11/18/16 220.0 91.25 91.90
FB 161118P00230000 P 11/18/16 230.0 101.25 101.90
FB 161118P00240000 P 11/18/16 240.0 111.25 111.90
FB 161118P00250000 P 11/18/16 250.0 121.25 121.90
FB 161216C00060000 C 12/16/16 60.0 68.25 68.90
FB 161216C00065000 C 12/16/16 65.0 63.25 63.90
FB 161216C00070000 C 12/16/16 70.0 58.30 58.90
FB 161216C00075000 C 12/16/16 75.0 53.35 53.80
FB 161216C00080000 C 12/16/16 80.0 48.35 48.85
FB 161216C00085000 C 12/16/16 85.0 43.40 43.80
FB 161216C00090000 C 12/16/16 90.0 38.65 38.80
FB 161216C00095000 C 12/16/16 95.0 33.60 33.95
FB 161216C00100000 C 12/16/16 100.0 28.90 29.05
FB 161216C00105000 C 12/16/16 105.0 24.00 24.30
FB 161216C00110000 C 12/16/16 110.0 19.55 19.70
FB 161216C00115000 C 12/16/16 115.0 15.20 15.35
FB 161216C00120000 C 12/16/16 120.0 11.30 11.40
FB 161216C00125000 C 12/16/16 125.0 7.90 8.00
FB 161216C00130000 C 12/16/16 130.0 5.10 5.20
FB 161216C00135000 C 12/16/16 135.0 3.05 3.15
FB 161216C00140000 C 12/16/16 140.0 1.70 1.71
FB 161216C00145000 C 12/16/16 145.0 0.89 0.91
FB 161216C00150000 C 12/16/16 150.0 0.44 0.46
FB 161216C00155000 C 12/16/16 155.0 0.21 0.26
FB 161216C00160000 C 12/16/16 160.0 0.11 0.15
FB 161216C00165000 C 12/16/16 165.0 0.06 0.10
FB 161216C00170000 C 12/16/16 170.0 0.02 0.07
FB 161216C00175000 C 12/16/16 175.0 0.00 0.06
FB 161216C00180000 C 12/16/16 180.0 0.00 0.05
FB 161216P00060000 P 12/16/16 60.0 0.00 0.05
FB 161216P00065000 P 12/16/16 65.0 0.01 0.05
FB 161216P00070000 P 12/16/16 70.0 0.01 0.05
FB 161216P00075000 P 12/16/16 75.0 0.02 0.07
FB 161216P00080000 P 12/16/16 80.0 0.05 0.08
FB 161216P00085000 P 12/16/16 85.0 0.08 0.14
FB 161216P00090000 P 12/16/16 90.0 0.14 0.20
FB 161216P00095000 P 12/16/16 95.0 0.23 0.27
FB 161216P00100000 P 12/16/16 100.0 0.38 0.40
FB 161216P00105000 P 12/16/16 105.0 0.61 0.63
FB 161216P00110000 P 12/16/16 110.0 1.01 1.05
FB 161216P00115000 P 12/16/16 115.0 1.67 1.70
FB 161216P00120000 P 12/16/16 120.0 2.72 2.75
FB 161216P00125000 P 12/16/16 125.0 4.25 4.40
FB 161216P00130000 P 12/16/16 130.0 6.45 6.60
FB 161216P00135000 P 12/16/16 135.0 9.40 9.55
FB 161216P00140000 P 12/16/16 140.0 13.05 13.20
FB 161216P00145000 P 12/16/16 145.0 17.15 17.50
FB 161216P00150000 P 12/16/16 150.0 21.75 22.10
FB 161216P00155000 P 12/16/16 155.0 26.55 26.95
FB 161216P00160000 P 12/16/16 160.0 31.45 31.90
FB 161216P00165000 P 12/16/16 165.0 36.25 36.90
FB 161216P00170000 P 12/16/16 170.0 41.25 41.90
FB 161216P00175000 P 12/16/16 175.0 46.25 46.90
FB 161216P00180000 P 12/16/16 180.0 51.25 51.90
FB 170120C00005000 C 01/20/17 5.0 123.10 123.60
FB 170120C00010000 C 01/20/17 10.0 118.15 118.65
FB 170120C00015000 C 01/20/17 15.0 113.15 113.65
FB 170120C00020000 C 01/20/17 20.0 108.15 108.65
FB 170120C00025000 C 01/20/17 25.0 103.20 103.85
FB 170120C00030000 C 01/20/17 30.0 98.20 98.85
FB 170120C00035000 C 01/20/17 35.0 93.25 93.90
FB 170120C00040000 C 01/20/17 40.0 88.30 88.90
FB 170120C00045000 C 01/20/17 45.0 83.25 83.90
FB 170120C00050000 C 01/20/17 50.0 78.25 78.95
FB 170120C00055000 C 01/20/17 55.0 73.30 73.90
FB 170120C00060000 C 01/20/17 60.0 68.35 68.80
FB 170120C00065000 C 01/20/17 65.0 63.35 63.85
FB 170120C00067500 C 01/20/17 67.5 60.85 61.35
FB 170120C00070000 C 01/20/17 70.0 58.65 58.80
FB 170120C00072500 C 01/20/17 72.5 55.90 56.40
FB 170120C00075000 C 01/20/17 75.0 53.70 53.85
FB 170120C00077500 C 01/20/17 77.5 51.00 51.40
FB 170120C00080000 C 01/20/17 80.0 48.70 48.95
FB 170120C00082500 C 01/20/17 82.5 46.05 46.50
FB 170120C00085000 C 01/20/17 85.0 43.60 44.05
FB 170120C00087500 C 01/20/17 87.5 41.15 41.60
FB 170120C00090000 C 01/20/17 90.0 38.75 39.15
FB 170120C00092500 C 01/20/17 92.5 36.30 36.75
FB 170120C00095000 C 01/20/17 95.0 34.15 34.30
FB 170120C00097500 C 01/20/17 97.5 31.75 31.90
FB 170120C00100000 C 01/20/17 100.0 29.40 29.55
FB 170120C00105000 C 01/20/17 105.0 24.75 24.90
FB 170120C00110000 C 01/20/17 110.0 20.30 20.50
FB 170120C00115000 C 01/20/17 115.0 16.15 16.30
FB 170120C00120000 C 01/20/17 120.0 12.40 12.55
FB 170120C00125000 C 01/20/17 125.0 9.05 9.20
FB 170120C00130000 C 01/20/17 130.0 6.30 6.40
FB 170120C00135000 C 01/20/17 135.0 4.15 4.25
FB 170120C00140000 C 01/20/17 140.0 2.59 2.64
FB 170120C00145000 C 01/20/17 145.0 1.54 1.59
FB 170120C00150000 C 01/20/17 150.0 0.89 0.93
FB 170120C00155000 C 01/20/17 155.0 0.51 0.54
FB 170120C00160000 C 01/20/17 160.0 0.29 0.33
FB 170120C00165000 C 01/20/17 165.0 0.17 0.22
FB 170120C00170000 C 01/20/17 170.0 0.10 0.14
FB 170120C00175000 C 01/20/17 175.0 0.06 0.12
FB 170120C00180000 C 01/20/17 180.0 0.04 0.07
FB 170120C00185000 C 01/20/17 185.0 0.03 0.09
FB 170120C00190000 C 01/20/17 190.0 0.01 0.08
FB 170120C00195000 C 01/20/17 195.0 0.01 0.05
FB 170120C00200000 C 01/20/17 200.0 0.00 0.05
FB 170120C00210000 C 01/20/17 210.0 0.00 0.05
FB 170120C00220000 C 01/20/17 220.0 0.00 0.03
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 0.01
FB 170120P00020000 P 01/20/17 20.0 0.00 0.02
FB 170120P00025000 P 01/20/17 25.0 0.00 0.03
FB 170120P00030000 P 01/20/17 30.0 0.00 0.03
FB 170120P00035000 P 01/20/17 35.0 0.00 0.03
FB 170120P00040000 P 01/20/17 40.0 0.00 0.04
FB 170120P00045000 P 01/20/17 45.0 0.00 0.06
FB 170120P00050000 P 01/20/17 50.0 0.02 0.06
FB 170120P00055000 P 01/20/17 55.0 0.02 0.07
FB 170120P00060000 P 01/20/17 60.0 0.02 0.08
FB 170120P00065000 P 01/20/17 65.0 0.03 0.10
FB 170120P00067500 P 01/20/17 67.5 0.05 0.10
FB 170120P00070000 P 01/20/17 70.0 0.05 0.12
FB 170120P00072500 P 01/20/17 72.5 0.08 0.13
FB 170120P00075000 P 01/20/17 75.0 0.10 0.15
FB 170120P00077500 P 01/20/17 77.5 0.11 0.17
FB 170120P00080000 P 01/20/17 80.0 0.14 0.19
FB 170120P00082500 P 01/20/17 82.5 0.18 0.22
FB 170120P00085000 P 01/20/17 85.0 0.22 0.26
FB 170120P00087500 P 01/20/17 87.5 0.26 0.31
FB 170120P00090000 P 01/20/17 90.0 0.32 0.36
FB 170120P00092500 P 01/20/17 92.5 0.39 0.42
FB 170120P00095000 P 01/20/17 95.0 0.48 0.50
FB 170120P00097500 P 01/20/17 97.5 0.59 0.61
FB 170120P00100000 P 01/20/17 100.0 0.73 0.74
FB 170120P00105000 P 01/20/17 105.0 1.10 1.12
FB 170120P00110000 P 01/20/17 110.0 1.67 1.70
FB 170120P00115000 P 01/20/17 115.0 2.50 2.55
FB 170120P00120000 P 01/20/17 120.0 3.70 3.75
FB 170120P00125000 P 01/20/17 125.0 5.35 5.45
FB 170120P00130000 P 01/20/17 130.0 7.55 7.70
FB 170120P00135000 P 01/20/17 135.0 10.40 10.50
FB 170120P00140000 P 01/20/17 140.0 13.80 13.95
FB 170120P00145000 P 01/20/17 145.0 17.80 18.05
FB 170120P00150000 P 01/20/17 150.0 22.15 22.30
FB 170120P00155000 P 01/20/17 155.0 26.70 26.95
FB 170120P00160000 P 01/20/17 160.0 31.55 31.80
FB 170120P00165000 P 01/20/17 165.0 36.45 36.80
FB 170120P00170000 P 01/20/17 170.0 41.35 41.80
FB 170120P00175000 P 01/20/17 175.0 46.35 46.90
FB 170120P00180000 P 01/20/17 180.0 51.25 51.90
FB 170120P00185000 P 01/20/17 185.0 56.25 56.90
FB 170120P00190000 P 01/20/17 190.0 61.25 61.90
FB 170120P00195000 P 01/20/17 195.0 66.25 66.90
FB 170120P00200000 P 01/20/17 200.0 71.25 71.90
FB 170120P00210000 P 01/20/17 210.0 81.25 81.90
FB 170120P00220000 P 01/20/17 220.0 91.25 91.90
FB 170217C00080000 C 02/17/17 80.0 48.70 49.15
FB 170217C00085000 C 02/17/17 85.0 43.85 44.50
FB 170217C00090000 C 02/17/17 90.0 39.05 39.50
FB 170217C00095000 C 02/17/17 95.0 34.35 34.80
FB 170217C00100000 C 02/17/17 100.0 29.75 30.15
FB 170217C00105000 C 02/17/17 105.0 25.35 25.70
FB 170217C00110000 C 02/17/17 110.0 21.20 21.50
FB 170217C00115000 C 02/17/17 115.0 17.30 17.55
FB 170217C00120000 C 02/17/17 120.0 13.75 13.95
FB 170217C00125000 C 02/17/17 125.0 10.60 10.75
FB 170217C00130000 C 02/17/17 130.0 7.90 8.05
FB 170217C00135000 C 02/17/17 135.0 5.70 5.80
FB 170217C00140000 C 02/17/17 140.0 3.95 4.05
FB 170217C00145000 C 02/17/17 145.0 2.64 2.70
FB 170217C00150000 C 02/17/17 150.0 1.71 1.79
FB 170217C00155000 C 02/17/17 155.0 1.09 1.14
FB 170217C00160000 C 02/17/17 160.0 0.69 0.74
FB 170217C00165000 C 02/17/17 165.0 0.44 0.49
FB 170217C00170000 C 02/17/17 170.0 0.28 0.37
FB 170217C00175000 C 02/17/17 175.0 0.17 0.26
FB 170217C00180000 C 02/17/17 180.0 0.11 0.19
FB 170217P00080000 P 02/17/17 80.0 0.25 0.32
FB 170217P00085000 P 02/17/17 85.0 0.36 0.45
FB 170217P00090000 P 02/17/17 90.0 0.55 0.60
FB 170217P00095000 P 02/17/17 95.0 0.81 0.87
FB 170217P00100000 P 02/17/17 100.0 1.21 1.25
FB 170217P00105000 P 02/17/17 105.0 1.74 1.81
FB 170217P00110000 P 02/17/17 110.0 2.52 2.60
FB 170217P00115000 P 02/17/17 115.0 3.55 3.70
FB 170217P00120000 P 02/17/17 120.0 5.00 5.10
FB 170217P00125000 P 02/17/17 125.0 6.80 6.90
FB 170217P00130000 P 02/17/17 130.0 9.05 9.25
FB 170217P00135000 P 02/17/17 135.0 11.80 12.00
FB 170217P00140000 P 02/17/17 140.0 15.05 15.25
FB 170217P00145000 P 02/17/17 145.0 18.75 19.00
FB 170217P00150000 P 02/17/17 150.0 22.80 23.15
FB 170217P00155000 P 02/17/17 155.0 27.20 27.60
FB 170217P00160000 P 02/17/17 160.0 31.80 32.25
FB 170217P00165000 P 02/17/17 165.0 36.40 37.05
FB 170217P00170000 P 02/17/17 170.0 41.45 41.95
FB 170217P00175000 P 02/17/17 175.0 46.35 46.90
FB 170217P00180000 P 02/17/17 180.0 51.35 51.90
FB 170317C00065000 C 03/17/17 65.0 63.55 64.20
FB 170317C00070000 C 03/17/17 70.0 58.65 59.15
FB 170317C00075000 C 03/17/17 75.0 53.75 54.25
FB 170317C00080000 C 03/17/17 80.0 48.85 49.35
FB 170317C00085000 C 03/17/17 85.0 44.05 44.50
FB 170317C00090000 C 03/17/17 90.0 39.30 39.75
FB 170317C00095000 C 03/17/17 95.0 34.65 35.10
FB 170317C00100000 C 03/17/17 100.0 30.15 30.55
FB 170317C00105000 C 03/17/17 105.0 25.80 26.15
FB 170317C00110000 C 03/17/17 110.0 21.70 22.00
FB 170317C00115000 C 03/17/17 115.0 17.95 18.20
FB 170317C00120000 C 03/17/17 120.0 14.45 14.60
FB 170317C00125000 C 03/17/17 125.0 11.35 11.45
FB 170317C00130000 C 03/17/17 130.0 8.60 8.75
FB 170317C00135000 C 03/17/17 135.0 6.35 6.45
FB 170317C00140000 C 03/17/17 140.0 4.55 4.65
FB 170317C00145000 C 03/17/17 145.0 3.15 3.25
FB 170317C00150000 C 03/17/17 150.0 2.16 2.20
FB 170317C00155000 C 03/17/17 155.0 1.44 1.48
FB 170317C00160000 C 03/17/17 160.0 0.94 0.99
FB 170317C00165000 C 03/17/17 165.0 0.60 0.66
FB 170317C00170000 C 03/17/17 170.0 0.40 0.47
FB 170317C00175000 C 03/17/17 175.0 0.26 0.34
FB 170317C00180000 C 03/17/17 180.0 0.18 0.25
FB 170317P00065000 P 03/17/17 65.0 0.08 0.19
FB 170317P00070000 P 03/17/17 70.0 0.16 0.23
FB 170317P00075000 P 03/17/17 75.0 0.24 0.31
FB 170317P00080000 P 03/17/17 80.0 0.36 0.41
FB 170317P00085000 P 03/17/17 85.0 0.51 0.56
FB 170317P00090000 P 03/17/17 90.0 0.75 0.78
FB 170317P00095000 P 03/17/17 95.0 1.06 1.11
FB 170317P00100000 P 03/17/17 100.0 1.50 1.55
FB 170317P00105000 P 03/17/17 105.0 2.11 2.18
FB 170317P00110000 P 03/17/17 110.0 2.96 3.05
FB 170317P00115000 P 03/17/17 115.0 4.10 4.20
FB 170317P00120000 P 03/17/17 120.0 5.55 5.65
FB 170317P00125000 P 03/17/17 125.0 7.40 7.55
FB 170317P00130000 P 03/17/17 130.0 9.65 9.80
FB 170317P00135000 P 03/17/17 135.0 12.35 12.55
FB 170317P00140000 P 03/17/17 140.0 15.60 15.80
FB 170317P00145000 P 03/17/17 145.0 19.20 19.40
FB 170317P00150000 P 03/17/17 150.0 23.20 23.45
FB 170317P00155000 P 03/17/17 155.0 27.50 27.80
FB 170317P00160000 P 03/17/17 160.0 32.00 32.40
FB 170317P00165000 P 03/17/17 165.0 36.70 37.10
FB 170317P00170000 P 03/17/17 170.0 41.35 42.00
FB 170317P00175000 P 03/17/17 175.0 46.25 46.90
FB 170317P00180000 P 03/17/17 180.0 51.35 51.90
FB 170616C00050000 C 06/16/17 50.0 77.85 79.90
FB 170616C00055000 C 06/16/17 55.0 73.05 75.05
FB 170616C00060000 C 06/16/17 60.0 68.15 70.10
FB 170616C00065000 C 06/16/17 65.0 63.25 65.05
FB 170616C00070000 C 06/16/17 70.0 58.40 60.05
FB 170616C00075000 C 06/16/17 75.0 53.65 55.25
FB 170616C00080000 C 06/16/17 80.0 48.85 50.70
FB 170616C00085000 C 06/16/17 85.0 44.35 45.80
FB 170616C00090000 C 06/16/17 90.0 39.75 41.35
FB 170616C00095000 C 06/16/17 95.0 35.40 36.80
FB 170616C00100000 C 06/16/17 100.0 31.30 32.05
FB 170616C00105000 C 06/16/17 105.0 27.20 28.20
FB 170616C00110000 C 06/16/17 110.0 23.65 24.25
FB 170616C00115000 C 06/16/17 115.0 19.75 20.65
FB 170616C00120000 C 06/16/17 120.0 16.95 17.15
FB 170616C00125000 C 06/16/17 125.0 13.95 14.15
FB 170616C00130000 C 06/16/17 130.0 11.30 11.45
FB 170616C00135000 C 06/16/17 135.0 9.00 9.15
FB 170616C00140000 C 06/16/17 140.0 7.05 7.15
FB 170616C00145000 C 06/16/17 145.0 5.40 5.55
FB 170616C00150000 C 06/16/17 150.0 4.10 4.20
FB 170616C00155000 C 06/16/17 155.0 3.05 3.20
FB 170616C00160000 C 06/16/17 160.0 2.29 2.39
FB 170616C00165000 C 06/16/17 165.0 1.68 1.78
FB 170616C00170000 C 06/16/17 170.0 1.24 1.32
FB 170616C00175000 C 06/16/17 175.0 0.92 0.99
FB 170616C00180000 C 06/16/17 180.0 0.68 0.74
FB 170616C00185000 C 06/16/17 185.0 0.47 0.56
FB 170616C00190000 C 06/16/17 190.0 0.34 0.44
FB 170616C00195000 C 06/16/17 195.0 0.28 0.34
FB 170616C00200000 C 06/16/17 200.0 0.19 0.27
FB 170616P00050000 P 06/16/17 50.0 0.07 0.16
FB 170616P00055000 P 06/16/17 55.0 0.08 0.20
FB 170616P00060000 P 06/16/17 60.0 0.15 0.25
FB 170616P00065000 P 06/16/17 65.0 0.21 0.34
FB 170616P00070000 P 06/16/17 70.0 0.32 0.44
FB 170616P00075000 P 06/16/17 75.0 0.45 0.60
FB 170616P00080000 P 06/16/17 80.0 0.76 0.81
FB 170616P00085000 P 06/16/17 85.0 1.06 1.12
FB 170616P00090000 P 06/16/17 90.0 1.47 1.54
FB 170616P00095000 P 06/16/17 95.0 2.00 2.07
FB 170616P00100000 P 06/16/17 100.0 2.70 2.78
FB 170616P00105000 P 06/16/17 105.0 3.55 3.70
FB 170616P00110000 P 06/16/17 110.0 4.65 4.80
FB 170616P00115000 P 06/16/17 115.0 6.00 6.20
FB 170616P00120000 P 06/16/17 120.0 7.65 7.85
FB 170616P00125000 P 06/16/17 125.0 9.65 9.90
FB 170616P00130000 P 06/16/17 130.0 12.00 12.20
FB 170616P00135000 P 06/16/17 135.0 14.70 14.95
FB 170616P00140000 P 06/16/17 140.0 17.70 17.95
FB 170616P00145000 P 06/16/17 145.0 21.10 21.30
FB 170616P00150000 P 06/16/17 150.0 24.80 25.00
FB 170616P00155000 P 06/16/17 155.0 28.65 29.60
FB 170616P00160000 P 06/16/17 160.0 32.90 34.00
FB 170616P00165000 P 06/16/17 165.0 37.35 38.50
FB 170616P00170000 P 06/16/17 170.0 41.55 43.10
FB 170616P00175000 P 06/16/17 175.0 46.25 47.90
FB 170616P00180000 P 06/16/17 180.0 51.05 52.80
FB 170616P00185000 P 06/16/17 185.0 56.00 57.65
FB 170616P00190000 P 06/16/17 190.0 60.65 62.70
FB 170616P00195000 P 06/16/17 195.0 65.60 67.65
FB 170616P00200000 P 06/16/17 200.0 70.60 72.65
FB 180119C00005000 C 01/19/18 5.0 122.15 125.15
FB 180119C00010000 C 01/19/18 10.0 117.25 120.30
FB 180119C00015000 C 01/19/18 15.0 112.35 115.40
FB 180119C00020000 C 01/19/18 20.0 107.40 110.45
FB 180119C00025000 C 01/19/18 25.0 102.50 105.55
FB 180119C00030000 C 01/19/18 30.0 97.60 100.60
FB 180119C00035000 C 01/19/18 35.0 92.70 95.75
FB 180119C00040000 C 01/19/18 40.0 87.80 90.85
FB 180119C00045000 C 01/19/18 45.0 82.95 86.00
FB 180119C00050000 C 01/19/18 50.0 78.15 81.15
FB 180119C00055000 C 01/19/18 55.0 73.35 76.40
FB 180119C00060000 C 01/19/18 60.0 68.65 71.65
FB 180119C00065000 C 01/19/18 65.0 63.95 66.95
FB 180119C00070000 C 01/19/18 70.0 59.90 62.35
FB 180119C00075000 C 01/19/18 75.0 54.90 57.65
FB 180119C00080000 C 01/19/18 80.0 50.55 53.25
FB 180119C00085000 C 01/19/18 85.0 46.60 48.30
FB 180119C00087500 C 01/19/18 87.5 43.05 47.50
FB 180119C00090000 C 01/19/18 90.0 42.20 44.10
FB 180119C00092500 C 01/19/18 92.5 40.30 42.10
FB 180119C00095000 C 01/19/18 95.0 38.55 39.75
FB 180119C00097500 C 01/19/18 97.5 36.55 37.90
FB 180119C00100000 C 01/19/18 100.0 35.25 35.90
FB 180119C00105000 C 01/19/18 105.0 31.60 32.10
FB 180119C00110000 C 01/19/18 110.0 28.20 28.75
FB 180119C00115000 C 01/19/18 115.0 24.90 25.70
FB 180119C00120000 C 01/19/18 120.0 22.05 22.35
FB 180119C00125000 C 01/19/18 125.0 19.25 19.65
FB 180119C00130000 C 01/19/18 130.0 16.70 17.00
FB 180119C00135000 C 01/19/18 135.0 14.40 14.70
FB 180119C00140000 C 01/19/18 140.0 12.30 12.60
FB 180119C00145000 C 01/19/18 145.0 10.50 10.65
FB 180119C00150000 C 01/19/18 150.0 8.90 9.00
FB 180119C00155000 C 01/19/18 155.0 7.50 7.65
FB 180119C00160000 C 01/19/18 160.0 6.15 6.40
FB 180119C00165000 C 01/19/18 165.0 5.10 5.35
FB 180119C00170000 C 01/19/18 170.0 4.30 4.50
FB 180119C00175000 C 01/19/18 175.0 3.50 3.70
FB 180119C00180000 C 01/19/18 180.0 2.89 3.00
FB 180119C00185000 C 01/19/18 185.0 2.36 2.54
FB 180119C00190000 C 01/19/18 190.0 1.93 2.11
FB 180119C00195000 C 01/19/18 195.0 1.59 1.76
FB 180119C00200000 C 01/19/18 200.0 1.35 1.47
FB 180119C00210000 C 01/19/18 210.0 0.92 1.01
FB 180119C00220000 C 01/19/18 220.0 0.69 0.75
FB 180119C00225000 C 01/19/18 225.0 0.00 0.78
FB 180119P00005000 P 01/19/18 5.0 0.00 0.06
FB 180119P00010000 P 01/19/18 10.0 0.00 0.07
FB 180119P00015000 P 01/19/18 15.0 0.01 0.08
FB 180119P00020000 P 01/19/18 20.0 0.02 0.10
FB 180119P00025000 P 01/19/18 25.0 0.04 0.13
FB 180119P00030000 P 01/19/18 30.0 0.10 0.16
FB 180119P00035000 P 01/19/18 35.0 0.14 0.22
FB 180119P00040000 P 01/19/18 40.0 0.20 0.28
FB 180119P00045000 P 01/19/18 45.0 0.25 0.37
FB 180119P00050000 P 01/19/18 50.0 0.34 0.48
FB 180119P00055000 P 01/19/18 55.0 0.49 0.63
FB 180119P00060000 P 01/19/18 60.0 0.67 0.83
FB 180119P00065000 P 01/19/18 65.0 0.94 1.09
FB 180119P00070000 P 01/19/18 70.0 1.26 1.41
FB 180119P00075000 P 01/19/18 75.0 1.69 1.85
FB 180119P00080000 P 01/19/18 80.0 2.25 2.40
FB 180119P00085000 P 01/19/18 85.0 2.85 3.10
FB 180119P00087500 P 01/19/18 87.5 3.20 3.45
FB 180119P00090000 P 01/19/18 90.0 3.60 3.75
FB 180119P00092500 P 01/19/18 92.5 4.05 4.20
FB 180119P00095000 P 01/19/18 95.0 4.50 4.80
FB 180119P00097500 P 01/19/18 97.5 5.05 5.30
FB 180119P00100000 P 01/19/18 100.0 5.65 5.90
FB 180119P00105000 P 01/19/18 105.0 6.95 7.20
FB 180119P00110000 P 01/19/18 110.0 8.35 8.65
FB 180119P00115000 P 01/19/18 115.0 10.10 10.35
FB 180119P00120000 P 01/19/18 120.0 12.05 12.30
FB 180119P00125000 P 01/19/18 125.0 14.15 14.45
FB 180119P00130000 P 01/19/18 130.0 16.55 16.85
FB 180119P00135000 P 01/19/18 135.0 19.15 19.50
FB 180119P00140000 P 01/19/18 140.0 22.10 22.35
FB 180119P00145000 P 01/19/18 145.0 25.20 25.50
FB 180119P00150000 P 01/19/18 150.0 28.60 28.90
FB 180119P00155000 P 01/19/18 155.0 32.20 32.45
FB 180119P00160000 P 01/19/18 160.0 35.85 36.25
FB 180119P00165000 P 01/19/18 165.0 39.90 40.20
FB 180119P00170000 P 01/19/18 170.0 43.95 45.15
FB 180119P00175000 P 01/19/18 175.0 48.15 50.05
FB 180119P00180000 P 01/19/18 180.0 52.40 54.40
FB 180119P00185000 P 01/19/18 185.0 56.95 59.00
FB 180119P00190000 P 01/19/18 190.0 61.05 63.70
FB 180119P00195000 P 01/19/18 195.0 65.80 68.55
FB 180119P00200000 P 01/19/18 200.0 70.45 73.45
FB 180119P00210000 P 01/19/18 210.0 80.20 83.20
FB 180119P00220000 P 01/19/18 220.0 90.15 93.20

OPRA data is delayed 15 minutes.