Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Facebook Inc (FB)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 141220C00025000 C 12/20/14 25.0 50.90 51.30
FB 141220C00030000 C 12/20/14 30.0 45.85 46.30
FB 141220C00035000 C 12/20/14 35.0 40.95 41.30
FB 141220C00040000 C 12/20/14 40.0 35.90 36.30
FB 141220C00045000 C 12/20/14 45.0 30.90 31.30
FB 141220C00050000 C 12/20/14 50.0 25.90 26.30
FB 141220C00052500 C 12/20/14 52.5 23.35 23.80
FB 141220C00055000 C 12/20/14 55.0 20.85 21.30
FB 141220C00057500 C 12/20/14 57.5 18.35 18.70
FB 141220C00060000 C 12/20/14 60.0 15.95 16.30
FB 141220C00062500 C 12/20/14 62.5 13.45 13.70
FB 141220C00063000 C 12/20/14 63.0 12.90 13.20
FB 141220C00064000 C 12/20/14 64.0 11.85 12.20
FB 141220C00065000 C 12/20/14 65.0 10.95 11.15
FB 141220C00065500 C 12/20/14 65.5 10.35 10.75
FB 141220C00066000 C 12/20/14 66.0 9.85 10.30
FB 141220C00066500 C 12/20/14 66.5 9.45 9.75
FB 141220C00067000 C 12/20/14 67.0 8.95 9.25
FB 141220C00067500 C 12/20/14 67.5 8.45 8.75
FB 141220C00068000 C 12/20/14 68.0 7.95 8.25
FB 141220C00068500 C 12/20/14 68.5 7.45 7.75
FB 141220C00069000 C 12/20/14 69.0 6.95 7.25
FB 141220C00069500 C 12/20/14 69.5 6.45 6.70
FB 141220C00070000 C 12/20/14 70.0 6.00 6.15
FB 141220C00070500 C 12/20/14 70.5 5.45 5.70
FB 141220C00071000 C 12/20/14 71.0 5.05 5.15
FB 141220C00071500 C 12/20/14 71.5 4.60 4.70
FB 141220C00072000 C 12/20/14 72.0 4.10 4.20
FB 141220C00072500 C 12/20/14 72.5 3.60 3.75
FB 141220C00073000 C 12/20/14 73.0 3.15 3.25
FB 141220C00073500 C 12/20/14 73.5 2.72 2.77
FB 141220C00074000 C 12/20/14 74.0 2.27 2.31
FB 141220C00074500 C 12/20/14 74.5 1.85 1.88
FB 141220C00075000 C 12/20/14 75.0 1.46 1.49
FB 141220C00076000 C 12/20/14 76.0 0.81 0.83
FB 141220C00077500 C 12/20/14 77.5 0.24 0.26
FB 141220C00079000 C 12/20/14 79.0 0.05 0.07
FB 141220C00080000 C 12/20/14 80.0 0.02 0.03
FB 141220C00081000 C 12/20/14 81.0 0.01 0.02
FB 141220C00082500 C 12/20/14 82.5 0.00 0.01
FB 141220C00084000 C 12/20/14 84.0 0.00 0.01
FB 141220C00085000 C 12/20/14 85.0 0.00 0.01
FB 141220C00086000 C 12/20/14 86.0 0.00 0.01
FB 141220C00087500 C 12/20/14 87.5 0.00 0.01
FB 141220C00089000 C 12/20/14 89.0 0.00 0.01
FB 141220C00090000 C 12/20/14 90.0 0.00 0.01
FB 141220C00091000 C 12/20/14 91.0 0.00 0.01
FB 141220C00094000 C 12/20/14 94.0 0.00 0.01
FB 141220C00095000 C 12/20/14 95.0 0.00 0.01
FB 141220C00096000 C 12/20/14 96.0 0.00 0.01
FB 141220C00099000 C 12/20/14 99.0 0.00 0.01
FB 141220C00100000 C 12/20/14 100.0 0.00 0.01
FB 141220C00101000 C 12/20/14 101.0 0.00 0.01
FB 141220C00105000 C 12/20/14 105.0 0.00 0.02
FB 141220C00110000 C 12/20/14 110.0 0.00 0.03
FB 141220C00115000 C 12/20/14 115.0 0.00 0.03
FB 141220C00120000 C 12/20/14 120.0 0.00 0.03
FB 141220C00125000 C 12/20/14 125.0 0.00 0.02
FB 141220P00025000 P 12/20/14 25.0 0.00 0.02
FB 141220P00030000 P 12/20/14 30.0 0.00 0.02
FB 141220P00035000 P 12/20/14 35.0 0.00 0.01
FB 141220P00040000 P 12/20/14 40.0 0.00 0.01
FB 141220P00045000 P 12/20/14 45.0 0.00 0.01
FB 141220P00050000 P 12/20/14 50.0 0.00 0.02
FB 141220P00052500 P 12/20/14 52.5 0.00 0.01
FB 141220P00055000 P 12/20/14 55.0 0.00 0.01
FB 141220P00057500 P 12/20/14 57.5 0.00 0.01
FB 141220P00060000 P 12/20/14 60.0 0.00 0.01
FB 141220P00062500 P 12/20/14 62.5 0.00 0.01
FB 141220P00063000 P 12/20/14 63.0 0.00 0.01
FB 141220P00064000 P 12/20/14 64.0 0.00 0.01
FB 141220P00065000 P 12/20/14 65.0 0.00 0.01
FB 141220P00065500 P 12/20/14 65.5 0.00 0.01
FB 141220P00066000 P 12/20/14 66.0 0.00 0.01
FB 141220P00066500 P 12/20/14 66.5 0.00 0.01
FB 141220P00067000 P 12/20/14 67.0 0.00 0.01
FB 141220P00067500 P 12/20/14 67.5 0.00 0.01
FB 141220P00068000 P 12/20/14 68.0 0.00 0.01
FB 141220P00068500 P 12/20/14 68.5 0.00 0.01
FB 141220P00069000 P 12/20/14 69.0 0.00 0.02
FB 141220P00069500 P 12/20/14 69.5 0.01 0.02
FB 141220P00070000 P 12/20/14 70.0 0.01 0.02
FB 141220P00070500 P 12/20/14 70.5 0.01 0.03
FB 141220P00071000 P 12/20/14 71.0 0.02 0.04
FB 141220P00071500 P 12/20/14 71.5 0.03 0.05
FB 141220P00072000 P 12/20/14 72.0 0.05 0.06
FB 141220P00072500 P 12/20/14 72.5 0.06 0.08
FB 141220P00073000 P 12/20/14 73.0 0.09 0.11
FB 141220P00073500 P 12/20/14 73.5 0.13 0.15
FB 141220P00074000 P 12/20/14 74.0 0.18 0.20
FB 141220P00074500 P 12/20/14 74.5 0.26 0.27
FB 141220P00075000 P 12/20/14 75.0 0.36 0.38
FB 141220P00076000 P 12/20/14 76.0 0.70 0.73
FB 141220P00077500 P 12/20/14 77.5 1.64 1.67
FB 141220P00079000 P 12/20/14 79.0 2.84 3.05
FB 141220P00080000 P 12/20/14 80.0 3.90 4.00
FB 141220P00081000 P 12/20/14 81.0 4.85 4.95
FB 141220P00082500 P 12/20/14 82.5 6.25 6.50
FB 141220P00084000 P 12/20/14 84.0 7.75 8.05
FB 141220P00085000 P 12/20/14 85.0 8.75 9.05
FB 141220P00086000 P 12/20/14 86.0 9.75 10.05
FB 141220P00087500 P 12/20/14 87.5 11.15 11.55
FB 141220P00089000 P 12/20/14 89.0 12.65 13.05
FB 141220P00090000 P 12/20/14 90.0 13.85 14.10
FB 141220P00091000 P 12/20/14 91.0 14.65 15.05
FB 141220P00094000 P 12/20/14 94.0 17.65 18.05
FB 141220P00095000 P 12/20/14 95.0 18.65 19.10
FB 141220P00096000 P 12/20/14 96.0 19.65 20.10
FB 141220P00099000 P 12/20/14 99.0 22.65 23.15
FB 141220P00100000 P 12/20/14 100.0 23.65 24.10
FB 141220P00101000 P 12/20/14 101.0 24.65 25.15
FB 141220P00105000 P 12/20/14 105.0 28.65 29.05
FB 141220P00110000 P 12/20/14 110.0 33.65 34.05
FB 141220P00115000 P 12/20/14 115.0 38.65 39.10
FB 141220P00120000 P 12/20/14 120.0 43.65 44.15
FB 141220P00125000 P 12/20/14 125.0 48.65 49.10
FB 141226C00060000 C 12/26/14 60.0 15.85 16.35
FB 141226C00065000 C 12/26/14 65.0 11.00 11.25
FB 141226C00066000 C 12/26/14 66.0 10.00 10.25
FB 141226C00066500 C 12/26/14 66.5 9.50 9.75
FB 141226C00067000 C 12/26/14 67.0 9.00 9.25
FB 141226C00067500 C 12/26/14 67.5 8.50 8.75
FB 141226C00068000 C 12/26/14 68.0 8.00 8.30
FB 141226C00068500 C 12/26/14 68.5 7.55 7.80
FB 141226C00069000 C 12/26/14 69.0 7.05 7.30
FB 141226C00069500 C 12/26/14 69.5 6.55 6.80
FB 141226C00070000 C 12/26/14 70.0 6.10 6.30
FB 141226C00070500 C 12/26/14 70.5 5.60 5.90
FB 141226C00071000 C 12/26/14 71.0 5.15 5.40
FB 141226C00071500 C 12/26/14 71.5 4.70 4.95
FB 141226C00072000 C 12/26/14 72.0 4.35 4.40
FB 141226C00072500 C 12/26/14 72.5 3.90 4.00
FB 141226C00073000 C 12/26/14 73.0 3.50 3.55
FB 141226C00073500 C 12/26/14 73.5 3.05 3.15
FB 141226C00074000 C 12/26/14 74.0 2.69 2.72
FB 141226C00074500 C 12/26/14 74.5 2.32 2.35
FB 141226C00075000 C 12/26/14 75.0 1.97 2.01
FB 141226C00076000 C 12/26/14 76.0 1.36 1.40
FB 141226C00077000 C 12/26/14 77.0 0.88 0.91
FB 141226C00078000 C 12/26/14 78.0 0.54 0.56
FB 141226C00079000 C 12/26/14 79.0 0.31 0.33
FB 141226C00080000 C 12/26/14 80.0 0.17 0.19
FB 141226C00081000 C 12/26/14 81.0 0.09 0.11
FB 141226C00082000 C 12/26/14 82.0 0.04 0.06
FB 141226C00083000 C 12/26/14 83.0 0.02 0.04
FB 141226C00084000 C 12/26/14 84.0 0.00 0.02
FB 141226C00085000 C 12/26/14 85.0 0.00 0.02
FB 141226C00086000 C 12/26/14 86.0 0.00 0.01
FB 141226C00087000 C 12/26/14 87.0 0.00 0.01
FB 141226C00088000 C 12/26/14 88.0 0.00 0.01
FB 141226C00089000 C 12/26/14 89.0 0.00 0.01
FB 141226C00090000 C 12/26/14 90.0 0.00 0.01
FB 141226C00091000 C 12/26/14 91.0 0.00 0.01
FB 141226C00092000 C 12/26/14 92.0 0.00 0.01
FB 141226C00093000 C 12/26/14 93.0 0.00 0.01
FB 141226P00060000 P 12/26/14 60.0 0.00 0.02
FB 141226P00065000 P 12/26/14 65.0 0.02 0.03
FB 141226P00066000 P 12/26/14 66.0 0.03 0.05
FB 141226P00066500 P 12/26/14 66.5 0.04 0.05
FB 141226P00067000 P 12/26/14 67.0 0.04 0.06
FB 141226P00067500 P 12/26/14 67.5 0.05 0.07
FB 141226P00068000 P 12/26/14 68.0 0.06 0.08
FB 141226P00068500 P 12/26/14 68.5 0.07 0.09
FB 141226P00069000 P 12/26/14 69.0 0.09 0.11
FB 141226P00069500 P 12/26/14 69.5 0.10 0.12
FB 141226P00070000 P 12/26/14 70.0 0.12 0.14
FB 141226P00070500 P 12/26/14 70.5 0.15 0.17
FB 141226P00071000 P 12/26/14 71.0 0.18 0.20
FB 141226P00071500 P 12/26/14 71.5 0.21 0.24
FB 141226P00072000 P 12/26/14 72.0 0.27 0.28
FB 141226P00072500 P 12/26/14 72.5 0.32 0.34
FB 141226P00073000 P 12/26/14 73.0 0.39 0.41
FB 141226P00073500 P 12/26/14 73.5 0.47 0.50
FB 141226P00074000 P 12/26/14 74.0 0.59 0.60
FB 141226P00074500 P 12/26/14 74.5 0.71 0.73
FB 141226P00075000 P 12/26/14 75.0 0.86 0.89
FB 141226P00076000 P 12/26/14 76.0 1.25 1.28
FB 141226P00077000 P 12/26/14 77.0 1.77 1.80
FB 141226P00078000 P 12/26/14 78.0 2.42 2.46
FB 141226P00079000 P 12/26/14 79.0 3.15 3.25
FB 141226P00080000 P 12/26/14 80.0 3.95 4.20
FB 141226P00081000 P 12/26/14 81.0 4.85 5.15
FB 141226P00082000 P 12/26/14 82.0 5.80 6.10
FB 141226P00083000 P 12/26/14 83.0 6.80 7.10
FB 141226P00084000 P 12/26/14 84.0 7.80 8.05
FB 141226P00085000 P 12/26/14 85.0 8.80 9.05
FB 141226P00086000 P 12/26/14 86.0 9.80 10.05
FB 141226P00087000 P 12/26/14 87.0 10.65 11.15
FB 141226P00088000 P 12/26/14 88.0 11.65 12.15
FB 141226P00089000 P 12/26/14 89.0 12.65 13.15
FB 141226P00090000 P 12/26/14 90.0 13.65 14.15
FB 141226P00091000 P 12/26/14 91.0 14.65 15.15
FB 141226P00092000 P 12/26/14 92.0 15.65 16.15
FB 141226P00093000 P 12/26/14 93.0 16.65 17.15
FB 150102C00060000 C 01/02/15 60.0 15.90 16.25
FB 150102C00065000 C 01/02/15 65.0 11.00 11.30
FB 150102C00066000 C 01/02/15 66.0 9.95 10.35
FB 150102C00066500 C 01/02/15 66.5 9.50 9.85
FB 150102C00067000 C 01/02/15 67.0 9.05 9.35
FB 150102C00067500 C 01/02/15 67.5 8.60 8.90
FB 150102C00068000 C 01/02/15 68.0 8.10 8.40
FB 150102C00068500 C 01/02/15 68.5 7.65 7.90
FB 150102C00069000 C 01/02/15 69.0 7.15 7.45
FB 150102C00069500 C 01/02/15 69.5 6.70 7.00
FB 150102C00070000 C 01/02/15 70.0 6.25 6.50
FB 150102C00070500 C 01/02/15 70.5 5.90 6.00
FB 150102C00071000 C 01/02/15 71.0 5.45 5.55
FB 150102C00071500 C 01/02/15 71.5 5.05 5.10
FB 150102C00072000 C 01/02/15 72.0 4.60 4.70
FB 150102C00072500 C 01/02/15 72.5 4.20 4.30
FB 150102C00073000 C 01/02/15 73.0 3.80 3.90
FB 150102C00073500 C 01/02/15 73.5 3.40 3.50
FB 150102C00074000 C 01/02/15 74.0 3.05 3.15
FB 150102C00074500 C 01/02/15 74.5 2.73 2.77
FB 150102C00075000 C 01/02/15 75.0 2.41 2.44
FB 150102C00076000 C 01/02/15 76.0 1.82 1.85
FB 150102C00077000 C 01/02/15 77.0 1.33 1.36
FB 150102C00078000 C 01/02/15 78.0 0.94 0.96
FB 150102C00079000 C 01/02/15 79.0 0.64 0.66
FB 150102C00080000 C 01/02/15 80.0 0.42 0.44
FB 150102C00081000 C 01/02/15 81.0 0.27 0.29
FB 150102C00082000 C 01/02/15 82.0 0.17 0.19
FB 150102C00083000 C 01/02/15 83.0 0.10 0.12
FB 150102C00084000 C 01/02/15 84.0 0.06 0.08
FB 150102C00085000 C 01/02/15 85.0 0.04 0.05
FB 150102C00086000 C 01/02/15 86.0 0.02 0.04
FB 150102C00087000 C 01/02/15 87.0 0.01 0.03
FB 150102C00088000 C 01/02/15 88.0 0.00 0.02
FB 150102C00089000 C 01/02/15 89.0 0.00 0.02
FB 150102C00090000 C 01/02/15 90.0 0.00 0.02
FB 150102C00091000 C 01/02/15 91.0 0.00 0.02
FB 150102C00092000 C 01/02/15 92.0 0.00 0.02
FB 150102C00093000 C 01/02/15 93.0 0.00 0.02
FB 150102P00060000 P 01/02/15 60.0 0.01 0.03
FB 150102P00065000 P 01/02/15 65.0 0.06 0.07
FB 150102P00066000 P 01/02/15 66.0 0.08 0.09
FB 150102P00066500 P 01/02/15 66.5 0.09 0.11
FB 150102P00067000 P 01/02/15 67.0 0.11 0.12
FB 150102P00067500 P 01/02/15 67.5 0.12 0.14
FB 150102P00068000 P 01/02/15 68.0 0.15 0.16
FB 150102P00068500 P 01/02/15 68.5 0.17 0.19
FB 150102P00069000 P 01/02/15 69.0 0.20 0.22
FB 150102P00069500 P 01/02/15 69.5 0.23 0.25
FB 150102P00070000 P 01/02/15 70.0 0.28 0.29
FB 150102P00070500 P 01/02/15 70.5 0.33 0.34
FB 150102P00071000 P 01/02/15 71.0 0.38 0.40
FB 150102P00071500 P 01/02/15 71.5 0.45 0.46
FB 150102P00072000 P 01/02/15 72.0 0.53 0.54
FB 150102P00072500 P 01/02/15 72.5 0.61 0.63
FB 150102P00073000 P 01/02/15 73.0 0.71 0.74
FB 150102P00073500 P 01/02/15 73.5 0.83 0.85
FB 150102P00074000 P 01/02/15 74.0 0.96 0.99
FB 150102P00074500 P 01/02/15 74.5 1.11 1.14
FB 150102P00075000 P 01/02/15 75.0 1.29 1.32
FB 150102P00076000 P 01/02/15 76.0 1.70 1.73
FB 150102P00077000 P 01/02/15 77.0 2.21 2.24
FB 150102P00078000 P 01/02/15 78.0 2.81 2.85
FB 150102P00079000 P 01/02/15 79.0 3.50 3.55
FB 150102P00080000 P 01/02/15 80.0 4.25 4.35
FB 150102P00081000 P 01/02/15 81.0 5.05 5.30
FB 150102P00082000 P 01/02/15 82.0 5.95 6.20
FB 150102P00083000 P 01/02/15 83.0 6.90 7.15
FB 150102P00084000 P 01/02/15 84.0 7.85 8.10
FB 150102P00085000 P 01/02/15 85.0 8.80 9.10
FB 150102P00086000 P 01/02/15 86.0 9.80 10.10
FB 150102P00087000 P 01/02/15 87.0 10.80 11.10
FB 150102P00088000 P 01/02/15 88.0 11.65 12.15
FB 150102P00089000 P 01/02/15 89.0 12.70 13.15
FB 150102P00090000 P 01/02/15 90.0 13.70 14.15
FB 150102P00091000 P 01/02/15 91.0 14.70 15.15
FB 150102P00092000 P 01/02/15 92.0 15.65 16.15
FB 150102P00093000 P 01/02/15 93.0 16.65 17.15
FB 150109C00065000 C 01/09/15 65.0 11.10 11.40
FB 150109C00067000 C 01/09/15 67.0 9.20 9.50
FB 150109C00067500 C 01/09/15 67.5 8.75 9.05
FB 150109C00068000 C 01/09/15 68.0 8.25 8.55
FB 150109C00068500 C 01/09/15 68.5 7.80 8.10
FB 150109C00069000 C 01/09/15 69.0 7.35 7.65
FB 150109C00069500 C 01/09/15 69.5 6.95 7.20
FB 150109C00070000 C 01/09/15 70.0 6.50 6.70
FB 150109C00070500 C 01/09/15 70.5 6.05 6.30
FB 150109C00071000 C 01/09/15 71.0 5.65 5.85
FB 150109C00071500 C 01/09/15 71.5 5.25 5.45
FB 150109C00072000 C 01/09/15 72.0 4.85 5.05
FB 150109C00072500 C 01/09/15 72.5 4.45 4.65
FB 150109C00073000 C 01/09/15 73.0 4.10 4.30
FB 150109C00073500 C 01/09/15 73.5 3.75 3.90
FB 150109C00074000 C 01/09/15 74.0 3.40 3.55
FB 150109C00074500 C 01/09/15 74.5 3.05 3.25
FB 150109C00075000 C 01/09/15 75.0 2.84 2.90
FB 150109C00076000 C 01/09/15 76.0 2.27 2.32
FB 150109C00077000 C 01/09/15 77.0 1.78 1.86
FB 150109C00078000 C 01/09/15 78.0 1.36 1.44
FB 150109C00079000 C 01/09/15 79.0 0.99 1.09
FB 150109C00080000 C 01/09/15 80.0 0.75 0.79
FB 150109C00081000 C 01/09/15 81.0 0.52 0.59
FB 150109C00082000 C 01/09/15 82.0 0.38 0.42
FB 150109C00083000 C 01/09/15 83.0 0.24 0.33
FB 150109C00084000 C 01/09/15 84.0 0.16 0.25
FB 150109C00085000 C 01/09/15 85.0 0.11 0.19
FB 150109C00086000 C 01/09/15 86.0 0.08 0.14
FB 150109C00087000 C 01/09/15 87.0 0.05 0.11
FB 150109C00088000 C 01/09/15 88.0 0.04 0.09
FB 150109C00089000 C 01/09/15 89.0 0.03 0.07
FB 150109C00090000 C 01/09/15 90.0 0.02 0.06
FB 150109C00091000 C 01/09/15 91.0 0.01 0.06
FB 150109C00092000 C 01/09/15 92.0 0.01 0.05
FB 150109C00093000 C 01/09/15 93.0 0.01 0.05
FB 150109P00065000 P 01/09/15 65.0 0.13 0.21
FB 150109P00067000 P 01/09/15 67.0 0.21 0.32
FB 150109P00067500 P 01/09/15 67.5 0.25 0.35
FB 150109P00068000 P 01/09/15 68.0 0.28 0.36
FB 150109P00068500 P 01/09/15 68.5 0.32 0.42
FB 150109P00069000 P 01/09/15 69.0 0.36 0.46
FB 150109P00069500 P 01/09/15 69.5 0.42 0.51
FB 150109P00070000 P 01/09/15 70.0 0.48 0.55
FB 150109P00070500 P 01/09/15 70.5 0.56 0.60
FB 150109P00071000 P 01/09/15 71.0 0.61 0.70
FB 150109P00071500 P 01/09/15 71.5 0.69 0.79
FB 150109P00072000 P 01/09/15 72.0 0.83 0.89
FB 150109P00072500 P 01/09/15 72.5 0.89 1.01
FB 150109P00073000 P 01/09/15 73.0 1.06 1.12
FB 150109P00073500 P 01/09/15 73.5 1.20 1.28
FB 150109P00074000 P 01/09/15 74.0 1.31 1.44
FB 150109P00074500 P 01/09/15 74.5 1.53 1.62
FB 150109P00075000 P 01/09/15 75.0 1.72 1.81
FB 150109P00076000 P 01/09/15 76.0 2.15 2.23
FB 150109P00077000 P 01/09/15 77.0 2.63 2.76
FB 150109P00078000 P 01/09/15 78.0 3.20 3.40
FB 150109P00079000 P 01/09/15 79.0 3.85 4.05
FB 150109P00080000 P 01/09/15 80.0 4.55 4.80
FB 150109P00081000 P 01/09/15 81.0 5.35 5.60
FB 150109P00082000 P 01/09/15 82.0 6.15 6.45
FB 150109P00083000 P 01/09/15 83.0 7.05 7.30
FB 150109P00084000 P 01/09/15 84.0 7.95 8.25
FB 150109P00085000 P 01/09/15 85.0 8.90 9.20
FB 150109P00086000 P 01/09/15 86.0 9.85 10.15
FB 150109P00087000 P 01/09/15 87.0 10.85 11.15
FB 150109P00088000 P 01/09/15 88.0 11.80 12.10
FB 150109P00089000 P 01/09/15 89.0 12.80 13.10
FB 150109P00090000 P 01/09/15 90.0 13.80 14.10
FB 150109P00091000 P 01/09/15 91.0 14.80 15.15
FB 150109P00092000 P 01/09/15 92.0 15.70 16.15
FB 150109P00093000 P 01/09/15 93.0 16.70 17.15
FB 150117C00010000 C 01/17/15 10.0 65.85 66.35
FB 150117C00013000 C 01/17/15 13.0 62.85 63.35
FB 150117C00015000 C 01/17/15 15.0 60.85 61.35
FB 150117C00017000 C 01/17/15 17.0 58.85 59.35
FB 150117C00018000 C 01/17/15 18.0 57.85 58.35
FB 150117C00020000 C 01/17/15 20.0 55.85 56.35
FB 150117C00022000 C 01/17/15 22.0 53.85 54.35
FB 150117C00025000 C 01/17/15 25.0 50.90 51.35
FB 150117C00027000 C 01/17/15 27.0 48.90 49.30
FB 150117C00030000 C 01/17/15 30.0 45.90 46.35
FB 150117C00032000 C 01/17/15 32.0 43.90 44.35
FB 150117C00035000 C 01/17/15 35.0 40.90 41.35
FB 150117C00040000 C 01/17/15 40.0 35.90 36.25
FB 150117C00045000 C 01/17/15 45.0 30.90 31.25
FB 150117C00047000 C 01/17/15 47.0 28.95 29.30
FB 150117C00050000 C 01/17/15 50.0 26.00 26.30
FB 150117C00052500 C 01/17/15 52.5 23.45 23.85
FB 150117C00055000 C 01/17/15 55.0 21.05 21.20
FB 150117C00057500 C 01/17/15 57.5 18.50 18.80
FB 150117C00060000 C 01/17/15 60.0 16.05 16.35
FB 150117C00062500 C 01/17/15 62.5 13.60 13.90
FB 150117C00065000 C 01/17/15 65.0 11.20 11.50
FB 150117C00067500 C 01/17/15 67.5 8.90 9.10
FB 150117C00070000 C 01/17/15 70.0 6.85 6.90
FB 150117C00072500 C 01/17/15 72.5 4.85 4.95
FB 150117C00075000 C 01/17/15 75.0 3.20 3.30
FB 150117C00077500 C 01/17/15 77.5 1.97 1.99
FB 150117C00080000 C 01/17/15 80.0 1.09 1.11
FB 150117C00082500 C 01/17/15 82.5 0.56 0.57
FB 150117C00085000 C 01/17/15 85.0 0.27 0.29
FB 150117C00087500 C 01/17/15 87.5 0.13 0.15
FB 150117C00090000 C 01/17/15 90.0 0.07 0.09
FB 150117C00095000 C 01/17/15 95.0 0.03 0.04
FB 150117C00100000 C 01/17/15 100.0 0.01 0.03
FB 150117C00105000 C 01/17/15 105.0 0.01 0.02
FB 150117C00110000 C 01/17/15 110.0 0.00 0.03
FB 150117C00115000 C 01/17/15 115.0 0.00 0.02
FB 150117C00120000 C 01/17/15 120.0 0.00 0.02
FB 150117C00125000 C 01/17/15 125.0 0.00 0.02
FB 150117C00130000 C 01/17/15 130.0 0.00 0.02
FB 150117C00135000 C 01/17/15 135.0 0.00 0.02
FB 150117C00140000 C 01/17/15 140.0 0.00 0.01
FB 150117P00010000 P 01/17/15 10.0 0.00 0.01
FB 150117P00013000 P 01/17/15 13.0 0.00 0.02
FB 150117P00015000 P 01/17/15 15.0 0.00 0.03
FB 150117P00017000 P 01/17/15 17.0 0.00 0.02
FB 150117P00018000 P 01/17/15 18.0 0.00 0.03
FB 150117P00020000 P 01/17/15 20.0 0.00 0.01
FB 150117P00022000 P 01/17/15 22.0 0.00 0.02
FB 150117P00025000 P 01/17/15 25.0 0.00 0.02
FB 150117P00027000 P 01/17/15 27.0 0.00 0.01
FB 150117P00030000 P 01/17/15 30.0 0.00 0.01
FB 150117P00032000 P 01/17/15 32.0 0.00 0.01
FB 150117P00035000 P 01/17/15 35.0 0.01 0.02
FB 150117P00040000 P 01/17/15 40.0 0.01 0.02
FB 150117P00045000 P 01/17/15 45.0 0.01 0.03
FB 150117P00047000 P 01/17/15 47.0 0.01 0.05
FB 150117P00050000 P 01/17/15 50.0 0.02 0.04
FB 150117P00052500 P 01/17/15 52.5 0.03 0.04
FB 150117P00055000 P 01/17/15 55.0 0.03 0.05
FB 150117P00057500 P 01/17/15 57.5 0.05 0.07
FB 150117P00060000 P 01/17/15 60.0 0.08 0.10
FB 150117P00062500 P 01/17/15 62.5 0.13 0.15
FB 150117P00065000 P 01/17/15 65.0 0.23 0.25
FB 150117P00067500 P 01/17/15 67.5 0.41 0.43
FB 150117P00070000 P 01/17/15 70.0 0.72 0.74
FB 150117P00072500 P 01/17/15 72.5 1.25 1.28
FB 150117P00075000 P 01/17/15 75.0 2.11 2.13
FB 150117P00077500 P 01/17/15 77.5 3.30 3.35
FB 150117P00080000 P 01/17/15 80.0 4.90 5.00
FB 150117P00082500 P 01/17/15 82.5 6.90 6.95
FB 150117P00085000 P 01/17/15 85.0 9.00 9.30
FB 150117P00087500 P 01/17/15 87.5 11.40 11.65
FB 150117P00090000 P 01/17/15 90.0 13.85 14.10
FB 150117P00095000 P 01/17/15 95.0 18.70 19.15
FB 150117P00100000 P 01/17/15 100.0 23.65 24.15
FB 150117P00105000 P 01/17/15 105.0 28.65 29.15
FB 150117P00110000 P 01/17/15 110.0 33.65 34.15
FB 150117P00115000 P 01/17/15 115.0 38.65 39.15
FB 150117P00120000 P 01/17/15 120.0 43.65 44.15
FB 150117P00125000 P 01/17/15 125.0 48.65 49.15
FB 150117P00130000 P 01/17/15 130.0 53.65 54.15
FB 150117P00135000 P 01/17/15 135.0 58.65 59.15
FB 150117P00140000 P 01/17/15 140.0 63.65 64.15
FB 150123C00060000 C 01/23/15 60.0 16.15 16.90
FB 150123C00065000 C 01/23/15 65.0 11.35 12.40
FB 150123C00066000 C 01/23/15 66.0 10.35 11.95
FB 150123C00067000 C 01/23/15 67.0 9.35 11.00
FB 150123C00067500 C 01/23/15 67.5 9.10 10.15
FB 150123C00068000 C 01/23/15 68.0 8.60 9.60
FB 150123C00068500 C 01/23/15 68.5 8.15 9.25
FB 150123C00069000 C 01/23/15 69.0 7.65 8.80
FB 150123C00069500 C 01/23/15 69.5 7.15 8.40
FB 150123C00070000 C 01/23/15 70.0 7.05 8.00
FB 150123C00070500 C 01/23/15 70.5 6.55 7.55
FB 150123C00071000 C 01/23/15 71.0 6.10 7.15
FB 150123C00071500 C 01/23/15 71.5 5.60 6.75
FB 150123C00072000 C 01/23/15 72.0 4.85 6.25
FB 150123C00072500 C 01/23/15 72.5 5.05 5.60
FB 150123C00073000 C 01/23/15 73.0 4.60 5.25
FB 150123C00073500 C 01/23/15 73.5 4.10 4.75
FB 150123C00074000 C 01/23/15 74.0 3.70 4.45
FB 150123C00074500 C 01/23/15 74.5 3.50 4.15
FB 150123C00075000 C 01/23/15 75.0 3.55 3.85
FB 150123C00076000 C 01/23/15 76.0 3.05 3.30
FB 150123C00077000 C 01/23/15 77.0 2.27 2.74
FB 150123C00078000 C 01/23/15 78.0 1.87 2.35
FB 150123C00079000 C 01/23/15 79.0 1.53 1.94
FB 150123C00080000 C 01/23/15 80.0 1.43 1.51
FB 150123C00081000 C 01/23/15 81.0 1.03 1.29
FB 150123C00082000 C 01/23/15 82.0 0.80 1.05
FB 150123C00083000 C 01/23/15 83.0 0.64 0.85
FB 150123C00084000 C 01/23/15 84.0 0.56 0.71
FB 150123C00085000 C 01/23/15 85.0 0.33 0.67
FB 150123C00086000 C 01/23/15 86.0 0.25 0.59
FB 150123C00087000 C 01/23/15 87.0 0.07 0.52
FB 150123C00088000 C 01/23/15 88.0 0.02 0.50
FB 150123C00089000 C 01/23/15 89.0 0.01 0.50
FB 150123C00090000 C 01/23/15 90.0 0.08 0.50
FB 150123C00091000 C 01/23/15 91.0 0.00 0.50
FB 150123C00094000 C 01/23/15 94.0 0.00 0.49
FB 150123C00095000 C 01/23/15 95.0 0.00 0.34
FB 150123C00096000 C 01/23/15 96.0 0.00 0.31
FB 150123C00099000 C 01/23/15 99.0 0.00 0.47
FB 150123C00100000 C 01/23/15 100.0 0.00 0.49
FB 150123C00101000 C 01/23/15 101.0 0.00 0.30
FB 150123P00060000 P 01/23/15 60.0 0.09 0.49
FB 150123P00065000 P 01/23/15 65.0 0.32 0.74
FB 150123P00066000 P 01/23/15 66.0 0.39 0.84
FB 150123P00067000 P 01/23/15 67.0 0.54 0.89
FB 150123P00067500 P 01/23/15 67.5 0.61 0.98
FB 150123P00068000 P 01/23/15 68.0 0.69 1.12
FB 150123P00068500 P 01/23/15 68.5 0.76 1.05
FB 150123P00069000 P 01/23/15 69.0 0.84 1.31
FB 150123P00069500 P 01/23/15 69.5 0.87 1.42
FB 150123P00070000 P 01/23/15 70.0 0.99 1.23
FB 150123P00070500 P 01/23/15 70.5 1.09 1.28
FB 150123P00071000 P 01/23/15 71.0 1.18 1.38
FB 150123P00071500 P 01/23/15 71.5 1.33 1.51
FB 150123P00072000 P 01/23/15 72.0 1.45 1.65
FB 150123P00072500 P 01/23/15 72.5 1.57 1.79
FB 150123P00073000 P 01/23/15 73.0 1.71 1.95
FB 150123P00073500 P 01/23/15 73.5 1.89 2.12
FB 150123P00074000 P 01/23/15 74.0 2.06 2.30
FB 150123P00074500 P 01/23/15 74.5 2.24 2.49
FB 150123P00075000 P 01/23/15 75.0 2.44 2.70
FB 150123P00076000 P 01/23/15 76.0 2.95 3.10
FB 150123P00077000 P 01/23/15 77.0 3.30 3.65
FB 150123P00078000 P 01/23/15 78.0 3.85 4.20
FB 150123P00079000 P 01/23/15 79.0 4.45 4.85
FB 150123P00080000 P 01/23/15 80.0 5.10 6.30
FB 150123P00081000 P 01/23/15 81.0 5.70 7.25
FB 150123P00082000 P 01/23/15 82.0 6.40 8.25
FB 150123P00083000 P 01/23/15 83.0 7.15 9.10
FB 150123P00084000 P 01/23/15 84.0 8.05 9.95
FB 150123P00085000 P 01/23/15 85.0 8.20 11.00
FB 150123P00086000 P 01/23/15 86.0 9.20 11.90
FB 150123P00087000 P 01/23/15 87.0 10.00 12.80
FB 150123P00088000 P 01/23/15 88.0 10.95 13.75
FB 150123P00089000 P 01/23/15 89.0 11.90 14.65
FB 150123P00090000 P 01/23/15 90.0 12.85 15.65
FB 150123P00091000 P 01/23/15 91.0 13.85 16.65
FB 150123P00094000 P 01/23/15 94.0 16.80 19.55
FB 150123P00095000 P 01/23/15 95.0 17.75 19.35
FB 150123P00096000 P 01/23/15 96.0 18.75 21.55
FB 150123P00099000 P 01/23/15 99.0 21.75 23.40
FB 150123P00100000 P 01/23/15 100.0 23.30 25.55
FB 150123P00101000 P 01/23/15 101.0 24.30 26.55
FB 150130C00060000 C 01/30/15 60.0 16.00 17.25
FB 150130C00065000 C 01/30/15 65.0 11.35 12.95
FB 150130C00066000 C 01/30/15 66.0 9.70 12.50
FB 150130C00067000 C 01/30/15 67.0 8.90 11.70
FB 150130C00067500 C 01/30/15 67.5 8.65 11.10
FB 150130C00068000 C 01/30/15 68.0 8.70 9.90
FB 150130C00068500 C 01/30/15 68.5 8.00 9.90
FB 150130C00069000 C 01/30/15 69.0 7.60 9.55
FB 150130C00069500 C 01/30/15 69.5 7.25 9.15
FB 150130C00070000 C 01/30/15 70.0 7.10 8.65
FB 150130C00070500 C 01/30/15 70.5 6.90 8.40
FB 150130C00071000 C 01/30/15 71.0 6.85 7.95
FB 150130C00071500 C 01/30/15 71.5 6.00 7.60
FB 150130C00072000 C 01/30/15 72.0 5.85 7.25
FB 150130C00072500 C 01/30/15 72.5 5.75 6.90
FB 150130C00073000 C 01/30/15 73.0 5.15 6.55
FB 150130C00073500 C 01/30/15 73.5 5.10 6.20
FB 150130C00074000 C 01/30/15 74.0 4.55 5.85
FB 150130C00074500 C 01/30/15 74.5 4.45 5.40
FB 150130C00075000 C 01/30/15 75.0 4.60 5.05
FB 150130C00076000 C 01/30/15 76.0 3.90 4.55
FB 150130C00077000 C 01/30/15 77.0 3.40 4.05
FB 150130C00078000 C 01/30/15 78.0 3.10 3.55
FB 150130C00079000 C 01/30/15 79.0 2.87 3.15
FB 150130C00080000 C 01/30/15 80.0 2.20 2.71
FB 150130C00081000 C 01/30/15 81.0 2.04 2.35
FB 150130C00082000 C 01/30/15 82.0 1.72 2.04
FB 150130C00083000 C 01/30/15 83.0 1.28 1.93
FB 150130C00084000 C 01/30/15 84.0 1.10 1.56
FB 150130C00085000 C 01/30/15 85.0 0.98 1.35
FB 150130C00086000 C 01/30/15 86.0 0.75 1.18
FB 150130C00087000 C 01/30/15 87.0 0.60 1.06
FB 150130C00088000 C 01/30/15 88.0 0.47 0.95
FB 150130C00089000 C 01/30/15 89.0 0.37 0.85
FB 150130C00090000 C 01/30/15 90.0 0.29 0.76
FB 150130C00091000 C 01/30/15 91.0 0.21 0.68
FB 150130C00095000 C 01/30/15 95.0 0.04 0.45
FB 150130P00060000 P 01/30/15 60.0 0.27 0.58
FB 150130P00065000 P 01/30/15 65.0 0.87 1.11
FB 150130P00066000 P 01/30/15 66.0 1.00 1.32
FB 150130P00067000 P 01/30/15 67.0 1.18 1.63
FB 150130P00067500 P 01/30/15 67.5 1.26 1.62
FB 150130P00068000 P 01/30/15 68.0 1.37 1.76
FB 150130P00068500 P 01/30/15 68.5 1.47 1.87
FB 150130P00069000 P 01/30/15 69.0 1.60 2.01
FB 150130P00069500 P 01/30/15 69.5 1.71 2.34
FB 150130P00070000 P 01/30/15 70.0 1.81 2.23
FB 150130P00070500 P 01/30/15 70.5 1.96 2.20
FB 150130P00071000 P 01/30/15 71.0 2.13 2.32
FB 150130P00071500 P 01/30/15 71.5 2.25 2.56
FB 150130P00072000 P 01/30/15 72.0 2.45 3.05
FB 150130P00072500 P 01/30/15 72.5 2.59 3.25
FB 150130P00073000 P 01/30/15 73.0 2.74 3.75
FB 150130P00073500 P 01/30/15 73.5 2.89 3.95
FB 150130P00074000 P 01/30/15 74.0 3.15 3.85
FB 150130P00074500 P 01/30/15 74.5 3.35 3.85
FB 150130P00075000 P 01/30/15 75.0 3.55 3.85
FB 150130P00076000 P 01/30/15 76.0 4.00 4.70
FB 150130P00077000 P 01/30/15 77.0 4.50 5.30
FB 150130P00078000 P 01/30/15 78.0 5.00 5.95
FB 150130P00079000 P 01/30/15 79.0 5.60 7.05
FB 150130P00080000 P 01/30/15 80.0 6.20 6.80
FB 150130P00081000 P 01/30/15 81.0 6.85 8.30
FB 150130P00082000 P 01/30/15 82.0 7.50 9.15
FB 150130P00083000 P 01/30/15 83.0 8.00 9.90
FB 150130P00084000 P 01/30/15 84.0 8.10 10.80
FB 150130P00085000 P 01/30/15 85.0 8.85 11.65
FB 150130P00086000 P 01/30/15 86.0 9.65 12.45
FB 150130P00087000 P 01/30/15 87.0 10.90 13.35
FB 150130P00088000 P 01/30/15 88.0 11.75 14.20
FB 150130P00089000 P 01/30/15 89.0 12.30 15.05
FB 150130P00090000 P 01/30/15 90.0 13.45 15.90
FB 150130P00091000 P 01/30/15 91.0 14.10 16.90
FB 150130P00095000 P 01/30/15 95.0 17.90 20.70
FB 150220C00060000 C 02/20/15 60.0 16.65 16.90
FB 150220C00065000 C 02/20/15 65.0 12.25 12.50
FB 150220C00067500 C 02/20/15 67.5 10.30 10.50
FB 150220C00070000 C 02/20/15 70.0 8.50 8.60
FB 150220C00072500 C 02/20/15 72.5 6.85 6.95
FB 150220C00075000 C 02/20/15 75.0 5.40 5.50
FB 150220C00077500 C 02/20/15 77.5 4.15 4.20
FB 150220C00080000 C 02/20/15 80.0 3.10 3.15
FB 150220C00082500 C 02/20/15 82.5 2.28 2.31
FB 150220C00085000 C 02/20/15 85.0 1.63 1.66
FB 150220C00087500 C 02/20/15 87.5 1.15 1.18
FB 150220C00090000 C 02/20/15 90.0 0.80 0.83
FB 150220C00095000 C 02/20/15 95.0 0.38 0.40
FB 150220P00060000 P 02/20/15 60.0 0.60 0.61
FB 150220P00065000 P 02/20/15 65.0 1.22 1.24
FB 150220P00067500 P 02/20/15 67.5 1.71 1.74
FB 150220P00070000 P 02/20/15 70.0 2.36 2.39
FB 150220P00072500 P 02/20/15 72.5 3.15 3.25
FB 150220P00075000 P 02/20/15 75.0 4.20 4.30
FB 150220P00077500 P 02/20/15 77.5 5.45 5.55
FB 150220P00080000 P 02/20/15 80.0 6.90 7.00
FB 150220P00082500 P 02/20/15 82.5 8.55 8.70
FB 150220P00085000 P 02/20/15 85.0 10.40 10.55
FB 150220P00087500 P 02/20/15 87.5 12.35 12.60
FB 150220P00090000 P 02/20/15 90.0 14.50 14.80
FB 150220P00095000 P 02/20/15 95.0 19.10 19.40
FB 150320C00025000 C 03/20/15 25.0 50.90 51.40
FB 150320C00030000 C 03/20/15 30.0 45.95 46.45
FB 150320C00035000 C 03/20/15 35.0 40.95 41.45
FB 150320C00040000 C 03/20/15 40.0 36.00 36.50
FB 150320C00045000 C 03/20/15 45.0 31.05 31.45
FB 150320C00050000 C 03/20/15 50.0 26.25 26.60
FB 150320C00055000 C 03/20/15 55.0 21.50 21.85
FB 150320C00060000 C 03/20/15 60.0 16.95 17.30
FB 150320C00062500 C 03/20/15 62.5 14.80 15.10
FB 150320C00065000 C 03/20/15 65.0 12.70 13.05
FB 150320C00067500 C 03/20/15 67.5 10.85 11.00
FB 150320C00070000 C 03/20/15 70.0 9.05 9.25
FB 150320C00072500 C 03/20/15 72.5 7.50 7.60
FB 150320C00075000 C 03/20/15 75.0 6.05 6.15
FB 150320C00077500 C 03/20/15 77.5 4.80 4.90
FB 150320C00080000 C 03/20/15 80.0 3.75 3.85
FB 150320C00082500 C 03/20/15 82.5 2.92 2.96
FB 150320C00085000 C 03/20/15 85.0 2.22 2.26
FB 150320C00087500 C 03/20/15 87.5 1.67 1.71
FB 150320C00090000 C 03/20/15 90.0 1.25 1.27
FB 150320C00095000 C 03/20/15 95.0 0.68 0.71
FB 150320C00100000 C 03/20/15 100.0 0.37 0.42
FB 150320C00105000 C 03/20/15 105.0 0.19 0.25
FB 150320C00110000 C 03/20/15 110.0 0.12 0.17
FB 150320C00115000 C 03/20/15 115.0 0.06 0.12
FB 150320C00120000 C 03/20/15 120.0 0.04 0.09
FB 150320C00125000 C 03/20/15 125.0 0.03 0.08
FB 150320C00130000 C 03/20/15 130.0 0.02 0.06
FB 150320C00135000 C 03/20/15 135.0 0.01 0.05
FB 150320P00025000 P 03/20/15 25.0 0.00 0.04
FB 150320P00030000 P 03/20/15 30.0 0.01 0.05
FB 150320P00035000 P 03/20/15 35.0 0.03 0.07
FB 150320P00040000 P 03/20/15 40.0 0.05 0.11
FB 150320P00045000 P 03/20/15 45.0 0.11 0.16
FB 150320P00050000 P 03/20/15 50.0 0.22 0.30
FB 150320P00055000 P 03/20/15 55.0 0.44 0.47
FB 150320P00060000 P 03/20/15 60.0 0.87 0.90
FB 150320P00062500 P 03/20/15 62.5 1.20 1.23
FB 150320P00065000 P 03/20/15 65.0 1.64 1.67
FB 150320P00067500 P 03/20/15 67.5 2.20 2.23
FB 150320P00070000 P 03/20/15 70.0 2.91 2.95
FB 150320P00072500 P 03/20/15 72.5 3.75 3.85
FB 150320P00075000 P 03/20/15 75.0 4.85 4.90
FB 150320P00077500 P 03/20/15 77.5 6.10 6.20
FB 150320P00080000 P 03/20/15 80.0 7.55 7.65
FB 150320P00082500 P 03/20/15 82.5 9.15 9.30
FB 150320P00085000 P 03/20/15 85.0 10.95 11.15
FB 150320P00087500 P 03/20/15 87.5 12.90 13.10
FB 150320P00090000 P 03/20/15 90.0 14.85 15.20
FB 150320P00095000 P 03/20/15 95.0 19.30 19.65
FB 150320P00100000 P 03/20/15 100.0 24.05 24.40
FB 150320P00105000 P 03/20/15 105.0 28.90 29.25
FB 150320P00110000 P 03/20/15 110.0 33.80 34.15
FB 150320P00115000 P 03/20/15 115.0 38.65 39.15
FB 150320P00120000 P 03/20/15 120.0 43.65 44.15
FB 150320P00125000 P 03/20/15 125.0 48.65 49.15
FB 150320P00130000 P 03/20/15 130.0 53.65 54.15
FB 150320P00135000 P 03/20/15 135.0 58.65 59.15
FB 150417C00020000 C 04/17/15 20.0 55.95 56.45
FB 150417C00025000 C 04/17/15 25.0 50.95 51.45
FB 150417C00030000 C 04/17/15 30.0 45.95 46.45
FB 150417C00035000 C 04/17/15 35.0 41.00 41.50
FB 150417C00040000 C 04/17/15 40.0 36.05 36.55
FB 150417C00045000 C 04/17/15 45.0 31.15 31.60
FB 150417C00050000 C 04/17/15 50.0 26.30 26.70
FB 150417C00055000 C 04/17/15 55.0 21.70 22.05
FB 150417C00057500 C 04/17/15 57.5 18.00 20.80
FB 150417C00060000 C 04/17/15 60.0 17.25 17.55
FB 150417C00062500 C 04/17/15 62.5 15.15 15.45
FB 150417C00065000 C 04/17/15 65.0 13.15 13.45
FB 150417C00067500 C 04/17/15 67.5 11.30 11.50
FB 150417C00070000 C 04/17/15 70.0 9.60 9.75
FB 150417C00072500 C 04/17/15 72.5 8.05 8.20
FB 150417C00075000 C 04/17/15 75.0 6.65 6.80
FB 150417C00077500 C 04/17/15 77.5 5.45 5.50
FB 150417C00080000 C 04/17/15 80.0 4.35 4.45
FB 150417C00082500 C 04/17/15 82.5 3.45 3.55
FB 150417C00085000 C 04/17/15 85.0 2.73 2.79
FB 150417C00087500 C 04/17/15 87.5 2.12 2.17
FB 150417C00090000 C 04/17/15 90.0 1.64 1.68
FB 150417C00095000 C 04/17/15 95.0 0.96 1.00
FB 150417C00100000 C 04/17/15 100.0 0.56 0.60
FB 150417C00105000 C 04/17/15 105.0 0.34 0.38
FB 150417C00110000 C 04/17/15 110.0 0.19 0.25
FB 150417C00115000 C 04/17/15 115.0 0.11 0.18
FB 150417C00120000 C 04/17/15 120.0 0.07 0.12
FB 150417C00125000 C 04/17/15 125.0 0.05 0.10
FB 150417C00130000 C 04/17/15 130.0 0.03 0.08
FB 150417C00135000 C 04/17/15 135.0 0.02 0.07
FB 150417C00140000 C 04/17/15 140.0 0.01 0.06
FB 150417P00020000 P 04/17/15 20.0 0.00 0.03
FB 150417P00025000 P 04/17/15 25.0 0.00 0.04
FB 150417P00030000 P 04/17/15 30.0 0.02 0.06
FB 150417P00035000 P 04/17/15 35.0 0.04 0.09
FB 150417P00040000 P 04/17/15 40.0 0.08 0.14
FB 150417P00045000 P 04/17/15 45.0 0.16 0.25
FB 150417P00050000 P 04/17/15 50.0 0.32 0.39
FB 150417P00055000 P 04/17/15 55.0 0.61 0.64
FB 150417P00057500 P 04/17/15 57.5 0.83 0.87
FB 150417P00060000 P 04/17/15 60.0 1.12 1.16
FB 150417P00062500 P 04/17/15 62.5 1.51 1.55
FB 150417P00065000 P 04/17/15 65.0 2.01 2.05
FB 150417P00067500 P 04/17/15 67.5 2.63 2.68
FB 150417P00070000 P 04/17/15 70.0 3.40 3.50
FB 150417P00072500 P 04/17/15 72.5 4.30 4.40
FB 150417P00075000 P 04/17/15 75.0 5.40 5.50
FB 150417P00077500 P 04/17/15 77.5 6.65 6.75
FB 150417P00080000 P 04/17/15 80.0 8.10 8.20
FB 150417P00082500 P 04/17/15 82.5 9.70 9.85
FB 150417P00085000 P 04/17/15 85.0 11.45 11.60
FB 150417P00087500 P 04/17/15 87.5 13.30 13.50
FB 150417P00090000 P 04/17/15 90.0 15.30 15.55
FB 150417P00095000 P 04/17/15 95.0 19.55 19.90
FB 150417P00100000 P 04/17/15 100.0 24.20 24.55
FB 150417P00105000 P 04/17/15 105.0 29.00 29.30
FB 150417P00110000 P 04/17/15 110.0 33.85 34.20
FB 150417P00115000 P 04/17/15 115.0 38.70 39.20
FB 150417P00120000 P 04/17/15 120.0 43.65 44.15
FB 150417P00125000 P 04/17/15 125.0 48.65 49.15
FB 150417P00130000 P 04/17/15 130.0 53.65 54.15
FB 150417P00135000 P 04/17/15 135.0 58.65 59.15
FB 150417P00140000 P 04/17/15 140.0 63.65 64.15
FB 150619C00025000 C 06/19/15 25.0 51.00 51.50
FB 150619C00030000 C 06/19/15 30.0 46.05 46.55
FB 150619C00035000 C 06/19/15 35.0 41.10 41.65
FB 150619C00040000 C 06/19/15 40.0 36.20 36.75
FB 150619C00045000 C 06/19/15 45.0 31.35 31.95
FB 150619C00050000 C 06/19/15 50.0 26.80 27.15
FB 150619C00055000 C 06/19/15 55.0 22.30 22.70
FB 150619C00060000 C 06/19/15 60.0 18.05 18.50
FB 150619C00065000 C 06/19/15 65.0 14.20 14.65
FB 150619C00067500 C 06/19/15 67.5 12.55 12.75
FB 150619C00070000 C 06/19/15 70.0 10.95 11.15
FB 150619C00072500 C 06/19/15 72.5 9.45 9.65
FB 150619C00075000 C 06/19/15 75.0 8.15 8.30
FB 150619C00077500 C 06/19/15 77.5 6.90 7.10
FB 150619C00080000 C 06/19/15 80.0 5.85 6.00
FB 150619C00082500 C 06/19/15 82.5 4.90 5.05
FB 150619C00085000 C 06/19/15 85.0 4.05 4.25
FB 150619C00087500 C 06/19/15 87.5 3.35 3.50
FB 150619C00090000 C 06/19/15 90.0 2.77 2.90
FB 150619C00095000 C 06/19/15 95.0 1.84 1.96
FB 150619C00100000 C 06/19/15 100.0 1.20 1.32
FB 150619C00105000 C 06/19/15 105.0 0.77 0.88
FB 150619C00110000 C 06/19/15 110.0 0.50 0.59
FB 150619C00115000 C 06/19/15 115.0 0.33 0.40
FB 150619C00120000 C 06/19/15 120.0 0.20 0.28
FB 150619C00125000 C 06/19/15 125.0 0.14 0.20
FB 150619C00130000 C 06/19/15 130.0 0.10 0.15
FB 150619C00135000 C 06/19/15 135.0 0.08 0.12
FB 150619P00025000 P 06/19/15 25.0 0.02 0.06
FB 150619P00030000 P 06/19/15 30.0 0.05 0.10
FB 150619P00035000 P 06/19/15 35.0 0.10 0.15
FB 150619P00040000 P 06/19/15 40.0 0.18 0.26
FB 150619P00045000 P 06/19/15 45.0 0.35 0.43
FB 150619P00050000 P 06/19/15 50.0 0.63 0.70
FB 150619P00055000 P 06/19/15 55.0 1.13 1.19
FB 150619P00060000 P 06/19/15 60.0 1.89 1.96
FB 150619P00065000 P 06/19/15 65.0 3.00 3.10
FB 150619P00067500 P 06/19/15 67.5 3.70 3.90
FB 150619P00070000 P 06/19/15 70.0 4.60 4.75
FB 150619P00072500 P 06/19/15 72.5 5.60 5.80
FB 150619P00075000 P 06/19/15 75.0 6.75 6.95
FB 150619P00077500 P 06/19/15 77.5 8.10 8.25
FB 150619P00080000 P 06/19/15 80.0 9.50 9.65
FB 150619P00082500 P 06/19/15 82.5 11.00 11.20
FB 150619P00085000 P 06/19/15 85.0 12.70 12.90
FB 150619P00087500 P 06/19/15 87.5 14.50 14.65
FB 150619P00090000 P 06/19/15 90.0 16.40 16.55
FB 150619P00095000 P 06/19/15 95.0 20.45 20.65
FB 150619P00100000 P 06/19/15 100.0 24.70 25.10
FB 150619P00105000 P 06/19/15 105.0 29.30 29.70
FB 150619P00110000 P 06/19/15 110.0 34.10 34.45
FB 150619P00115000 P 06/19/15 115.0 38.80 39.40
FB 150619P00120000 P 06/19/15 120.0 43.75 44.25
FB 150619P00125000 P 06/19/15 125.0 48.70 49.20
FB 150619P00130000 P 06/19/15 130.0 53.65 54.15
FB 150619P00135000 P 06/19/15 135.0 58.65 59.15
FB 151016C00025000 C 10/16/15 25.0 50.95 51.85
FB 151016C00030000 C 10/16/15 30.0 46.05 46.95
FB 151016C00035000 C 10/16/15 35.0 41.15 42.10
FB 151016C00040000 C 10/16/15 40.0 36.35 37.35
FB 151016C00045000 C 10/16/15 45.0 31.90 32.60
FB 151016C00050000 C 10/16/15 50.0 27.35 28.15
FB 151016C00055000 C 10/16/15 55.0 23.10 23.85
FB 151016C00060000 C 10/16/15 60.0 19.30 19.90
FB 151016C00065000 C 10/16/15 65.0 15.75 16.35
FB 151016C00067500 C 10/16/15 67.5 14.30 14.55
FB 151016C00070000 C 10/16/15 70.0 12.80 13.00
FB 151016C00072500 C 10/16/15 72.5 11.40 11.60
FB 151016C00075000 C 10/16/15 75.0 10.10 10.30
FB 151016C00077500 C 10/16/15 77.5 8.90 9.10
FB 151016C00080000 C 10/16/15 80.0 7.85 8.00
FB 151016C00082500 C 10/16/15 82.5 6.85 7.00
FB 151016C00085000 C 10/16/15 85.0 5.95 6.15
FB 151016C00087500 C 10/16/15 87.5 5.20 5.35
FB 151016C00090000 C 10/16/15 90.0 4.50 4.65
FB 151016C00095000 C 10/16/15 95.0 3.30 3.50
FB 151016C00100000 C 10/16/15 100.0 2.46 2.60
FB 151016C00105000 C 10/16/15 105.0 1.80 1.93
FB 151016C00110000 C 10/16/15 110.0 1.30 1.42
FB 151016C00115000 C 10/16/15 115.0 0.93 1.06
FB 151016C00120000 C 10/16/15 120.0 0.67 0.78
FB 151016C00125000 C 10/16/15 125.0 0.47 0.59
FB 151016C00130000 C 10/16/15 130.0 0.33 0.45
FB 151016C00135000 C 10/16/15 135.0 0.25 0.34
FB 151016C00140000 C 10/16/15 140.0 0.18 0.27
FB 151016C00145000 C 10/16/15 145.0 0.14 0.21
FB 151016C00150000 C 10/16/15 150.0 0.12 0.17
FB 151016C00155000 C 10/16/15 155.0 0.10 0.14
FB 151016P00025000 P 10/16/15 25.0 0.06 0.11
FB 151016P00030000 P 10/16/15 30.0 0.12 0.19
FB 151016P00035000 P 10/16/15 35.0 0.21 0.32
FB 151016P00040000 P 10/16/15 40.0 0.41 0.51
FB 151016P00045000 P 10/16/15 45.0 0.74 0.82
FB 151016P00050000 P 10/16/15 50.0 1.24 1.31
FB 151016P00055000 P 10/16/15 55.0 1.95 2.06
FB 151016P00060000 P 10/16/15 60.0 3.00 3.15
FB 151016P00065000 P 10/16/15 65.0 4.40 4.55
FB 151016P00067500 P 10/16/15 67.5 5.25 5.45
FB 151016P00070000 P 10/16/15 70.0 6.20 6.40
FB 151016P00072500 P 10/16/15 72.5 7.30 7.50
FB 151016P00075000 P 10/16/15 75.0 8.50 8.70
FB 151016P00077500 P 10/16/15 77.5 9.85 10.05
FB 151016P00080000 P 10/16/15 80.0 11.25 11.45
FB 151016P00082500 P 10/16/15 82.5 12.75 12.95
FB 151016P00085000 P 10/16/15 85.0 14.35 14.60
FB 151016P00087500 P 10/16/15 87.5 16.05 16.30
FB 151016P00090000 P 10/16/15 90.0 17.90 18.10
FB 151016P00095000 P 10/16/15 95.0 21.75 21.95
FB 151016P00100000 P 10/16/15 100.0 25.70 26.30
FB 151016P00105000 P 10/16/15 105.0 30.00 30.75
FB 151016P00110000 P 10/16/15 110.0 34.50 35.25
FB 151016P00115000 P 10/16/15 115.0 39.15 39.90
FB 151016P00120000 P 10/16/15 120.0 43.95 44.65
FB 151016P00125000 P 10/16/15 125.0 48.70 49.70
FB 151016P00130000 P 10/16/15 130.0 53.60 54.55
FB 151016P00135000 P 10/16/15 135.0 58.55 59.45
FB 151016P00140000 P 10/16/15 140.0 63.50 64.40
FB 151016P00145000 P 10/16/15 145.0 68.50 69.40
FB 151016P00150000 P 10/16/15 150.0 73.50 74.35
FB 151016P00155000 P 10/16/15 155.0 78.50 79.35
FB 151120C00025000 C 11/20/15 25.0 50.90 52.05
FB 151120C00030000 C 11/20/15 30.0 46.00 47.15
FB 151120C00035000 C 11/20/15 35.0 41.15 42.35
FB 151120C00040000 C 11/20/15 40.0 36.40 37.65
FB 151120C00045000 C 11/20/15 45.0 32.00 32.95
FB 151120C00050000 C 11/20/15 50.0 27.60 28.45
FB 151120C00055000 C 11/20/15 55.0 23.45 24.25
FB 151120C00060000 C 11/20/15 60.0 19.80 20.45
FB 151120C00065000 C 11/20/15 65.0 16.35 16.95
FB 151120C00067500 C 11/20/15 67.5 14.95 15.20
FB 151120C00070000 C 11/20/15 70.0 13.50 13.70
FB 151120C00072500 C 11/20/15 72.5 12.10 12.30
FB 151120C00075000 C 11/20/15 75.0 10.85 11.05
FB 151120C00077500 C 11/20/15 77.5 9.65 9.85
FB 151120C00080000 C 11/20/15 80.0 8.55 8.75
FB 151120C00082500 C 11/20/15 82.5 7.60 7.75
FB 151120C00085000 C 11/20/15 85.0 6.70 6.85
FB 151120C00087500 C 11/20/15 87.5 5.90 6.10
FB 151120C00090000 C 11/20/15 90.0 5.15 5.40
FB 151120C00095000 C 11/20/15 95.0 3.95 4.15
FB 151120C00100000 C 11/20/15 100.0 3.00 3.20
FB 151120C00105000 C 11/20/15 105.0 2.28 2.44
FB 151120C00110000 C 11/20/15 110.0 1.73 1.86
FB 151120C00115000 C 11/20/15 115.0 1.29 1.42
FB 151120C00120000 C 11/20/15 120.0 0.96 1.09
FB 151120C00125000 C 11/20/15 125.0 0.72 0.83
FB 151120C00130000 C 11/20/15 130.0 0.53 0.64
FB 151120C00135000 C 11/20/15 135.0 0.39 0.50
FB 151120C00140000 C 11/20/15 140.0 0.28 0.40
FB 151120C00145000 C 11/20/15 145.0 0.22 0.32
FB 151120C00150000 C 11/20/15 150.0 0.18 0.26
FB 151120C00155000 C 11/20/15 155.0 0.15 0.21
FB 151120P00025000 P 11/20/15 25.0 0.08 0.13
FB 151120P00030000 P 11/20/15 30.0 0.15 0.24
FB 151120P00035000 P 11/20/15 35.0 0.29 0.39
FB 151120P00040000 P 11/20/15 40.0 0.54 0.63
FB 151120P00045000 P 11/20/15 45.0 0.92 1.02
FB 151120P00050000 P 11/20/15 50.0 1.48 1.59
FB 151120P00055000 P 11/20/15 55.0 2.33 2.43
FB 151120P00060000 P 11/20/15 60.0 3.45 3.60
FB 151120P00065000 P 11/20/15 65.0 4.95 5.15
FB 151120P00067500 P 11/20/15 67.5 5.85 6.05
FB 151120P00070000 P 11/20/15 70.0 6.85 7.05
FB 151120P00072500 P 11/20/15 72.5 8.00 8.15
FB 151120P00075000 P 11/20/15 75.0 9.20 9.40
FB 151120P00077500 P 11/20/15 77.5 10.50 10.70
FB 151120P00080000 P 11/20/15 80.0 11.95 12.15
FB 151120P00082500 P 11/20/15 82.5 13.45 13.65
FB 151120P00085000 P 11/20/15 85.0 15.05 15.25
FB 151120P00087500 P 11/20/15 87.5 16.75 16.95
FB 151120P00090000 P 11/20/15 90.0 18.50 18.75
FB 151120P00095000 P 11/20/15 95.0 22.30 22.55
FB 151120P00100000 P 11/20/15 100.0 26.30 26.60
FB 151120P00105000 P 11/20/15 105.0 30.45 31.05
FB 151120P00110000 P 11/20/15 110.0 34.90 35.70
FB 151120P00115000 P 11/20/15 115.0 39.50 40.30
FB 151120P00120000 P 11/20/15 120.0 44.05 45.00
FB 151120P00125000 P 11/20/15 125.0 48.80 49.95
FB 151120P00130000 P 11/20/15 130.0 53.60 54.80
FB 151120P00135000 P 11/20/15 135.0 58.50 59.70
FB 151120P00140000 P 11/20/15 140.0 63.45 64.60
FB 151120P00145000 P 11/20/15 145.0 68.40 69.55
FB 151120P00150000 P 11/20/15 150.0 73.40 74.50
FB 151120P00155000 P 11/20/15 155.0 78.35 79.50
FB 160115C00013000 C 01/15/16 13.0 62.65 64.15
FB 160115C00015000 C 01/15/16 15.0 60.70 62.20
FB 160115C00018000 C 01/15/16 18.0 57.70 59.25
FB 160115C00020000 C 01/15/16 20.0 55.75 57.25
FB 160115C00023000 C 01/15/16 23.0 52.80 54.30
FB 160115C00025000 C 01/15/16 25.0 50.85 52.35
FB 160115C00030000 C 01/15/16 30.0 46.05 47.50
FB 160115C00033000 C 01/15/16 33.0 43.05 44.65
FB 160115C00035000 C 01/15/16 35.0 41.15 42.75
FB 160115C00038000 C 01/15/16 38.0 38.30 39.95
FB 160115C00040000 C 01/15/16 40.0 36.65 37.75
FB 160115C00043000 C 01/15/16 43.0 33.95 35.05
FB 160115C00045000 C 01/15/16 45.0 32.10 33.25
FB 160115C00047000 C 01/15/16 47.0 30.35 31.50
FB 160115C00050000 C 01/15/16 50.0 27.85 28.95
FB 160115C00052500 C 01/15/16 52.5 25.75 27.00
FB 160115C00055000 C 01/15/16 55.0 23.75 24.75
FB 160115C00057500 C 01/15/16 57.5 21.80 22.80
FB 160115C00060000 C 01/15/16 60.0 20.00 20.95
FB 160115C00062500 C 01/15/16 62.5 18.35 19.20
FB 160115C00065000 C 01/15/16 65.0 16.60 17.55
FB 160115C00067500 C 01/15/16 67.5 15.60 15.90
FB 160115C00070000 C 01/15/16 70.0 14.15 14.35
FB 160115C00072500 C 01/15/16 72.5 12.80 13.00
FB 160115C00075000 C 01/15/16 75.0 11.55 11.75
FB 160115C00077500 C 01/15/16 77.5 10.35 10.55
FB 160115C00080000 C 01/15/16 80.0 9.30 9.50
FB 160115C00082500 C 01/15/16 82.5 8.30 8.45
FB 160115C00085000 C 01/15/16 85.0 7.35 7.60
FB 160115C00087500 C 01/15/16 87.5 6.55 6.80
FB 160115C00090000 C 01/15/16 90.0 5.80 6.05
FB 160115C00095000 C 01/15/16 95.0 4.50 4.80
FB 160115C00100000 C 01/15/16 100.0 3.50 3.75
FB 160115C00105000 C 01/15/16 105.0 2.74 2.87
FB 160115C00110000 C 01/15/16 110.0 2.12 2.32
FB 160115C00115000 C 01/15/16 115.0 1.63 1.82
FB 160115C00120000 C 01/15/16 120.0 1.24 1.38
FB 160115C00125000 C 01/15/16 125.0 0.95 1.09
FB 160115C00130000 C 01/15/16 130.0 0.74 0.86
FB 160115C00135000 C 01/15/16 135.0 0.58 0.69
FB 160115C00140000 C 01/15/16 140.0 0.43 0.55
FB 160115C00145000 C 01/15/16 145.0 0.32 0.45
FB 160115C00150000 C 01/15/16 150.0 0.23 0.37
FB 160115C00155000 C 01/15/16 155.0 0.20 0.31
FB 160115P00013000 P 01/15/16 13.0 0.00 0.07
FB 160115P00015000 P 01/15/16 15.0 0.02 0.07
FB 160115P00018000 P 01/15/16 18.0 0.01 0.10
FB 160115P00020000 P 01/15/16 20.0 0.04 0.10
FB 160115P00023000 P 01/15/16 23.0 0.04 0.19
FB 160115P00025000 P 01/15/16 25.0 0.11 0.20
FB 160115P00030000 P 01/15/16 30.0 0.19 0.30
FB 160115P00033000 P 01/15/16 33.0 0.28 0.41
FB 160115P00035000 P 01/15/16 35.0 0.37 0.50
FB 160115P00038000 P 01/15/16 38.0 0.57 0.62
FB 160115P00040000 P 01/15/16 40.0 0.67 0.79
FB 160115P00043000 P 01/15/16 43.0 0.93 1.03
FB 160115P00045000 P 01/15/16 45.0 1.15 1.24
FB 160115P00047000 P 01/15/16 47.0 1.37 1.48
FB 160115P00050000 P 01/15/16 50.0 1.83 1.90
FB 160115P00052500 P 01/15/16 52.5 2.21 2.34
FB 160115P00055000 P 01/15/16 55.0 2.70 2.84
FB 160115P00057500 P 01/15/16 57.5 3.25 3.45
FB 160115P00060000 P 01/15/16 60.0 3.90 4.10
FB 160115P00062500 P 01/15/16 62.5 4.65 4.85
FB 160115P00065000 P 01/15/16 65.0 5.45 5.70
FB 160115P00067500 P 01/15/16 67.5 6.40 6.65
FB 160115P00070000 P 01/15/16 70.0 7.45 7.70
FB 160115P00072500 P 01/15/16 72.5 8.55 8.80
FB 160115P00075000 P 01/15/16 75.0 9.75 10.05
FB 160115P00077500 P 01/15/16 77.5 11.10 11.35
FB 160115P00080000 P 01/15/16 80.0 12.55 12.70
FB 160115P00082500 P 01/15/16 82.5 14.05 14.20
FB 160115P00085000 P 01/15/16 85.0 15.60 15.85
FB 160115P00087500 P 01/15/16 87.5 17.30 17.50
FB 160115P00090000 P 01/15/16 90.0 19.05 19.20
FB 160115P00095000 P 01/15/16 95.0 22.75 23.00
FB 160115P00100000 P 01/15/16 100.0 26.75 27.00
FB 160115P00105000 P 01/15/16 105.0 30.80 31.80
FB 160115P00110000 P 01/15/16 110.0 35.20 36.10
FB 160115P00115000 P 01/15/16 115.0 39.70 40.65
FB 160115P00120000 P 01/15/16 120.0 44.25 45.40
FB 160115P00125000 P 01/15/16 125.0 49.05 50.05
FB 160115P00130000 P 01/15/16 130.0 53.50 55.10
FB 160115P00135000 P 01/15/16 135.0 58.40 59.95
FB 160115P00140000 P 01/15/16 140.0 63.30 64.85
FB 160115P00145000 P 01/15/16 145.0 68.25 69.75
FB 160115P00150000 P 01/15/16 150.0 73.20 74.70
FB 160115P00155000 P 01/15/16 155.0 78.20 79.70
FB 170120C00030000 C 01/20/17 30.0 45.50 50.00
FB 170120C00035000 C 01/20/17 35.0 41.00 45.90
FB 170120C00040000 C 01/20/17 40.0 37.00 41.00
FB 170120C00045000 C 01/20/17 45.0 32.70 37.00
FB 170120C00050000 C 01/20/17 50.0 29.80 32.50
FB 170120C00055000 C 01/20/17 55.0 26.90 28.60
FB 170120C00060000 C 01/20/17 60.0 23.65 25.40
FB 170120C00065000 C 01/20/17 65.0 20.65 22.10
FB 170120C00067500 C 01/20/17 67.5 19.20 21.05
FB 170120C00070000 C 01/20/17 70.0 18.50 19.75
FB 170120C00072500 C 01/20/17 72.5 16.70 18.10
FB 170120C00075000 C 01/20/17 75.0 15.50 16.75
FB 170120C00077500 C 01/20/17 77.5 14.35 16.25
FB 170120C00080000 C 01/20/17 80.0 13.30 14.55
FB 170120C00082500 C 01/20/17 82.5 12.55 13.65
FB 170120C00085000 C 01/20/17 85.0 12.25 12.70
FB 170120C00087500 C 01/20/17 87.5 11.00 12.40
FB 170120C00090000 C 01/20/17 90.0 10.60 11.50
FB 170120C00095000 C 01/20/17 95.0 8.30 9.45
FB 170120C00100000 C 01/20/17 100.0 7.85 8.15
FB 170120C00105000 C 01/20/17 105.0 6.00 7.15
FB 170120C00110000 C 01/20/17 110.0 5.05 6.10
FB 170120C00115000 C 01/20/17 115.0 4.40 5.25
FB 170120C00120000 C 01/20/17 120.0 3.80 4.60
FB 170120C00125000 C 01/20/17 125.0 3.20 4.10
FB 170120C00130000 C 01/20/17 130.0 2.80 3.55
FB 170120C00135000 C 01/20/17 135.0 2.40 3.10
FB 170120C00140000 C 01/20/17 140.0 1.97 2.74
FB 170120C00145000 C 01/20/17 145.0 1.67 2.39
FB 170120C00150000 C 01/20/17 150.0 1.80 2.09
FB 170120C00155000 C 01/20/17 155.0 1.23 1.84
FB 170120P00030000 P 01/20/17 30.0 0.53 0.85
FB 170120P00035000 P 01/20/17 35.0 1.04 1.50
FB 170120P00040000 P 01/20/17 40.0 1.65 2.07
FB 170120P00045000 P 01/20/17 45.0 2.51 3.00
FB 170120P00050000 P 01/20/17 50.0 3.60 4.20
FB 170120P00055000 P 01/20/17 55.0 5.00 5.85
FB 170120P00060000 P 01/20/17 60.0 6.65 7.30
FB 170120P00065000 P 01/20/17 65.0 8.60 9.35
FB 170120P00067500 P 01/20/17 67.5 9.65 10.40
FB 170120P00070000 P 01/20/17 70.0 10.80 11.60
FB 170120P00072500 P 01/20/17 72.5 12.00 12.85
FB 170120P00075000 P 01/20/17 75.0 13.35 13.95
FB 170120P00077500 P 01/20/17 77.5 14.65 15.55
FB 170120P00080000 P 01/20/17 80.0 16.10 17.00
FB 170120P00082500 P 01/20/17 82.5 17.30 18.65
FB 170120P00085000 P 01/20/17 85.0 19.20 20.10
FB 170120P00087500 P 01/20/17 87.5 20.40 21.45
FB 170120P00090000 P 01/20/17 90.0 22.45 23.45
FB 170120P00095000 P 01/20/17 95.0 25.55 27.05
FB 170120P00100000 P 01/20/17 100.0 29.30 31.00
FB 170120P00105000 P 01/20/17 105.0 33.25 34.90
FB 170120P00110000 P 01/20/17 110.0 37.30 39.05
FB 170120P00115000 P 01/20/17 115.0 41.50 43.30
FB 170120P00120000 P 01/20/17 120.0 45.90 47.70
FB 170120P00125000 P 01/20/17 125.0 50.35 52.20
FB 170120P00130000 P 01/20/17 130.0 53.85 58.05
FB 170120P00135000 P 01/20/17 135.0 58.50 62.65
FB 170120P00140000 P 01/20/17 140.0 63.15 67.35
FB 170120P00145000 P 01/20/17 145.0 67.65 72.10
FB 170120P00150000 P 01/20/17 150.0 72.35 76.85
FB 170120P00155000 P 01/20/17 155.0 77.00 81.80

OPRA data is delayed 15 minutes.