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 (2014-08-15)Premium Content

Facebook Inc (FB)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 141003C00048000 C 10/03/14 48.0 26.85 30.25
FB 141003C00049000 C 10/03/14 49.0 25.85 29.30
FB 141003C00050000 C 10/03/14 50.0 25.25 26.75
FB 141003C00055000 C 10/03/14 55.0 20.20 21.85
FB 141003C00060000 C 10/03/14 60.0 15.00 18.20
FB 141003C00065000 C 10/03/14 65.0 11.40 11.70
FB 141003C00065500 C 10/03/14 65.5 10.90 11.20
FB 141003C00066000 C 10/03/14 66.0 10.45 10.70
FB 141003C00066500 C 10/03/14 66.5 10.00 10.20
FB 141003C00067000 C 10/03/14 67.0 9.45 9.70
FB 141003C00067500 C 10/03/14 67.5 8.95 9.20
FB 141003C00068000 C 10/03/14 68.0 8.50 8.70
FB 141003C00068500 C 10/03/14 68.5 8.00 8.20
FB 141003C00069000 C 10/03/14 69.0 7.50 7.70
FB 141003C00069500 C 10/03/14 69.5 7.00 7.20
FB 141003C00070000 C 10/03/14 70.0 6.55 6.65
FB 141003C00070500 C 10/03/14 70.5 6.00 6.20
FB 141003C00071000 C 10/03/14 71.0 5.55 5.65
FB 141003C00071500 C 10/03/14 71.5 5.00 5.20
FB 141003C00072000 C 10/03/14 72.0 4.55 4.65
FB 141003C00072500 C 10/03/14 72.5 4.05 4.15
FB 141003C00073000 C 10/03/14 73.0 3.55 3.70
FB 141003C00073500 C 10/03/14 73.5 3.10 3.20
FB 141003C00074000 C 10/03/14 74.0 2.65 2.74
FB 141003C00074500 C 10/03/14 74.5 2.20 2.29
FB 141003C00075000 C 10/03/14 75.0 1.80 1.82
FB 141003C00076000 C 10/03/14 76.0 1.05 1.08
FB 141003C00077000 C 10/03/14 77.0 0.52 0.54
FB 141003C00078000 C 10/03/14 78.0 0.22 0.23
FB 141003C00079000 C 10/03/14 79.0 0.08 0.10
FB 141003C00080000 C 10/03/14 80.0 0.04 0.05
FB 141003C00081000 C 10/03/14 81.0 0.02 0.03
FB 141003C00082000 C 10/03/14 82.0 0.01 0.02
FB 141003C00083000 C 10/03/14 83.0 0.01 0.02
FB 141003C00084000 C 10/03/14 84.0 0.00 0.02
FB 141003C00085000 C 10/03/14 85.0 0.00 0.02
FB 141003C00086000 C 10/03/14 86.0 0.00 0.02
FB 141003C00087000 C 10/03/14 87.0 0.00 0.01
FB 141003C00088000 C 10/03/14 88.0 0.00 0.01
FB 141003C00089000 C 10/03/14 89.0 0.00 0.01
FB 141003C00090000 C 10/03/14 90.0 0.00 0.01
FB 141003C00091000 C 10/03/14 91.0 0.00 0.02
FB 141003C00092000 C 10/03/14 92.0 0.00 0.02
FB 141003C00093000 C 10/03/14 93.0 0.00 0.02
FB 141003C00094000 C 10/03/14 94.0 0.00 0.02
FB 141003C00095000 C 10/03/14 95.0 0.00 0.02
FB 141003C00100000 C 10/03/14 100.0 0.00 0.03
FB 141003C00105000 C 10/03/14 105.0 0.00 0.03
FB 141003C00110000 C 10/03/14 110.0 0.00 0.02
FB 141003C00115000 C 10/03/14 115.0 0.00 0.02
FB 141003P00048000 P 10/03/14 48.0 0.00 0.02
FB 141003P00049000 P 10/03/14 49.0 0.00 0.02
FB 141003P00050000 P 10/03/14 50.0 0.00 0.02
FB 141003P00055000 P 10/03/14 55.0 0.00 0.02
FB 141003P00060000 P 10/03/14 60.0 0.00 0.01
FB 141003P00065000 P 10/03/14 65.0 0.00 0.01
FB 141003P00065500 P 10/03/14 65.5 0.00 0.01
FB 141003P00066000 P 10/03/14 66.0 0.00 0.01
FB 141003P00066500 P 10/03/14 66.5 0.00 0.01
FB 141003P00067000 P 10/03/14 67.0 0.00 0.01
FB 141003P00067500 P 10/03/14 67.5 0.01 0.02
FB 141003P00068000 P 10/03/14 68.0 0.01 0.02
FB 141003P00068500 P 10/03/14 68.5 0.01 0.02
FB 141003P00069000 P 10/03/14 69.0 0.01 0.03
FB 141003P00069500 P 10/03/14 69.5 0.01 0.03
FB 141003P00070000 P 10/03/14 70.0 0.02 0.03
FB 141003P00070500 P 10/03/14 70.5 0.02 0.04
FB 141003P00071000 P 10/03/14 71.0 0.03 0.04
FB 141003P00071500 P 10/03/14 71.5 0.03 0.05
FB 141003P00072000 P 10/03/14 72.0 0.04 0.05
FB 141003P00072500 P 10/03/14 72.5 0.06 0.07
FB 141003P00073000 P 10/03/14 73.0 0.07 0.08
FB 141003P00073500 P 10/03/14 73.5 0.09 0.11
FB 141003P00074000 P 10/03/14 74.0 0.13 0.14
FB 141003P00074500 P 10/03/14 74.5 0.18 0.19
FB 141003P00075000 P 10/03/14 75.0 0.24 0.26
FB 141003P00076000 P 10/03/14 76.0 0.50 0.51
FB 141003P00077000 P 10/03/14 77.0 0.96 0.98
FB 141003P00078000 P 10/03/14 78.0 1.65 1.68
FB 141003P00079000 P 10/03/14 79.0 2.44 2.58
FB 141003P00080000 P 10/03/14 80.0 3.35 3.55
FB 141003P00081000 P 10/03/14 81.0 4.40 4.50
FB 141003P00082000 P 10/03/14 82.0 5.35 5.50
FB 141003P00083000 P 10/03/14 83.0 6.35 6.50
FB 141003P00084000 P 10/03/14 84.0 7.35 7.55
FB 141003P00085000 P 10/03/14 85.0 8.30 8.60
FB 141003P00086000 P 10/03/14 86.0 9.30 9.60
FB 141003P00087000 P 10/03/14 87.0 10.30 10.60
FB 141003P00088000 P 10/03/14 88.0 11.35 11.60
FB 141003P00089000 P 10/03/14 89.0 12.30 12.60
FB 141003P00090000 P 10/03/14 90.0 13.30 13.60
FB 141003P00091000 P 10/03/14 91.0 14.30 14.60
FB 141003P00092000 P 10/03/14 92.0 15.30 15.60
FB 141003P00093000 P 10/03/14 93.0 16.30 16.60
FB 141003P00094000 P 10/03/14 94.0 17.30 17.60
FB 141003P00095000 P 10/03/14 95.0 18.30 18.60
FB 141003P00100000 P 10/03/14 100.0 23.30 23.60
FB 141003P00105000 P 10/03/14 105.0 28.30 28.60
FB 141003P00110000 P 10/03/14 110.0 33.30 33.60
FB 141003P00115000 P 10/03/14 115.0 36.70 40.10
FB 141010C00065000 C 10/10/14 65.0 9.95 11.85
FB 141010C00066000 C 10/10/14 66.0 10.55 10.70
FB 141010C00067000 C 10/10/14 67.0 9.55 9.75
FB 141010C00067500 C 10/10/14 67.5 9.05 9.25
FB 141010C00068000 C 10/10/14 68.0 8.55 8.75
FB 141010C00068500 C 10/10/14 68.5 8.05 8.25
FB 141010C00069000 C 10/10/14 69.0 7.55 7.75
FB 141010C00069500 C 10/10/14 69.5 7.10 7.30
FB 141010C00070000 C 10/10/14 70.0 6.60 6.80
FB 141010C00070500 C 10/10/14 70.5 6.10 6.35
FB 141010C00071000 C 10/10/14 71.0 5.65 5.85
FB 141010C00071500 C 10/10/14 71.5 5.20 5.40
FB 141010C00072000 C 10/10/14 72.0 4.75 4.95
FB 141010C00072500 C 10/10/14 72.5 4.30 4.50
FB 141010C00073000 C 10/10/14 73.0 3.85 4.05
FB 141010C00073500 C 10/10/14 73.5 3.45 3.60
FB 141010C00074000 C 10/10/14 74.0 3.10 3.15
FB 141010C00074500 C 10/10/14 74.5 2.71 2.74
FB 141010C00075000 C 10/10/14 75.0 2.35 2.38
FB 141010C00076000 C 10/10/14 76.0 1.71 1.73
FB 141010C00077000 C 10/10/14 77.0 1.19 1.20
FB 141010C00078000 C 10/10/14 78.0 0.78 0.79
FB 141010C00079000 C 10/10/14 79.0 0.48 0.50
FB 141010C00080000 C 10/10/14 80.0 0.28 0.30
FB 141010C00081000 C 10/10/14 81.0 0.16 0.18
FB 141010C00082000 C 10/10/14 82.0 0.09 0.10
FB 141010C00083000 C 10/10/14 83.0 0.05 0.06
FB 141010C00084000 C 10/10/14 84.0 0.03 0.04
FB 141010C00085000 C 10/10/14 85.0 0.01 0.02
FB 141010C00086000 C 10/10/14 86.0 0.00 0.02
FB 141010C00087000 C 10/10/14 87.0 0.00 0.01
FB 141010C00088000 C 10/10/14 88.0 0.00 0.03
FB 141010C00089000 C 10/10/14 89.0 0.00 0.03
FB 141010C00090000 C 10/10/14 90.0 0.00 0.03
FB 141010C00091000 C 10/10/14 91.0 0.00 0.03
FB 141010C00092000 C 10/10/14 92.0 0.00 0.03
FB 141010C00093000 C 10/10/14 93.0 0.00 0.03
FB 141010C00094000 C 10/10/14 94.0 0.00 0.03
FB 141010C00095000 C 10/10/14 95.0 0.00 0.02
FB 141010P00065000 P 10/10/14 65.0 0.04 0.05
FB 141010P00066000 P 10/10/14 66.0 0.05 0.07
FB 141010P00067000 P 10/10/14 67.0 0.05 0.07
FB 141010P00067500 P 10/10/14 67.5 0.06 0.08
FB 141010P00068000 P 10/10/14 68.0 0.06 0.09
FB 141010P00068500 P 10/10/14 68.5 0.07 0.10
FB 141010P00069000 P 10/10/14 69.0 0.09 0.11
FB 141010P00069500 P 10/10/14 69.5 0.10 0.12
FB 141010P00070000 P 10/10/14 70.0 0.11 0.14
FB 141010P00070500 P 10/10/14 70.5 0.13 0.15
FB 141010P00071000 P 10/10/14 71.0 0.16 0.19
FB 141010P00071500 P 10/10/14 71.5 0.20 0.21
FB 141010P00072000 P 10/10/14 72.0 0.24 0.26
FB 141010P00072500 P 10/10/14 72.5 0.29 0.31
FB 141010P00073000 P 10/10/14 73.0 0.36 0.38
FB 141010P00073500 P 10/10/14 73.5 0.44 0.45
FB 141010P00074000 P 10/10/14 74.0 0.53 0.55
FB 141010P00074500 P 10/10/14 74.5 0.65 0.67
FB 141010P00075000 P 10/10/14 75.0 0.78 0.80
FB 141010P00076000 P 10/10/14 76.0 1.14 1.16
FB 141010P00077000 P 10/10/14 77.0 1.61 1.63
FB 141010P00078000 P 10/10/14 78.0 2.20 2.23
FB 141010P00079000 P 10/10/14 79.0 2.90 2.94
FB 141010P00080000 P 10/10/14 80.0 3.65 3.80
FB 141010P00081000 P 10/10/14 81.0 4.55 4.65
FB 141010P00082000 P 10/10/14 82.0 5.50 5.60
FB 141010P00083000 P 10/10/14 83.0 6.40 6.55
FB 141010P00084000 P 10/10/14 84.0 7.35 7.55
FB 141010P00085000 P 10/10/14 85.0 8.35 8.55
FB 141010P00086000 P 10/10/14 86.0 9.35 9.55
FB 141010P00087000 P 10/10/14 87.0 10.35 10.55
FB 141010P00088000 P 10/10/14 88.0 11.35 11.60
FB 141010P00089000 P 10/10/14 89.0 12.30 12.60
FB 141010P00090000 P 10/10/14 90.0 13.30 13.60
FB 141010P00091000 P 10/10/14 91.0 14.30 14.60
FB 141010P00092000 P 10/10/14 92.0 15.30 15.60
FB 141010P00093000 P 10/10/14 93.0 16.30 16.60
FB 141010P00094000 P 10/10/14 94.0 17.30 17.60
FB 141010P00095000 P 10/10/14 95.0 16.70 20.15
FB 141018C00045000 C 10/18/14 45.0 31.40 31.75
FB 141018C00050000 C 10/18/14 50.0 26.40 26.70
FB 141018C00055000 C 10/18/14 55.0 21.45 21.70
FB 141018C00060000 C 10/18/14 60.0 16.50 16.70
FB 141018C00062500 C 10/18/14 62.5 13.95 14.25
FB 141018C00065000 C 10/18/14 65.0 11.55 11.75
FB 141018C00067500 C 10/18/14 67.5 9.10 9.30
FB 141018C00068000 C 10/18/14 68.0 8.65 8.85
FB 141018C00068500 C 10/18/14 68.5 8.15 8.35
FB 141018C00069000 C 10/18/14 69.0 7.70 7.90
FB 141018C00069500 C 10/18/14 69.5 7.20 7.40
FB 141018C00070000 C 10/18/14 70.0 6.75 6.95
FB 141018C00070500 C 10/18/14 70.5 6.30 6.50
FB 141018C00071000 C 10/18/14 71.0 5.85 6.05
FB 141018C00071500 C 10/18/14 71.5 5.40 5.60
FB 141018C00072000 C 10/18/14 72.0 5.00 5.15
FB 141018C00072500 C 10/18/14 72.5 4.55 4.70
FB 141018C00073000 C 10/18/14 73.0 4.20 4.30
FB 141018C00073500 C 10/18/14 73.5 3.85 3.90
FB 141018C00074000 C 10/18/14 74.0 3.45 3.50
FB 141018C00074500 C 10/18/14 74.5 3.10 3.15
FB 141018C00075000 C 10/18/14 75.0 2.78 2.80
FB 141018C00076000 C 10/18/14 76.0 2.17 2.18
FB 141018C00077500 C 10/18/14 77.5 1.42 1.43
FB 141018C00079000 C 10/18/14 79.0 0.88 0.89
FB 141018C00080000 C 10/18/14 80.0 0.61 0.63
FB 141018C00081000 C 10/18/14 81.0 0.42 0.43
FB 141018C00082500 C 10/18/14 82.5 0.22 0.24
FB 141018C00084000 C 10/18/14 84.0 0.11 0.13
FB 141018C00085000 C 10/18/14 85.0 0.07 0.09
FB 141018C00086000 C 10/18/14 86.0 0.04 0.06
FB 141018C00087500 C 10/18/14 87.5 0.02 0.04
FB 141018C00089000 C 10/18/14 89.0 0.01 0.02
FB 141018C00090000 C 10/18/14 90.0 0.00 0.04
FB 141018C00091000 C 10/18/14 91.0 0.00 0.04
FB 141018C00094000 C 10/18/14 94.0 0.00 0.02
FB 141018C00095000 C 10/18/14 95.0 0.00 0.02
FB 141018C00096000 C 10/18/14 96.0 0.00 0.02
FB 141018C00099000 C 10/18/14 99.0 0.00 0.03
FB 141018C00100000 C 10/18/14 100.0 0.00 0.02
FB 141018C00101000 C 10/18/14 101.0 0.00 0.02
FB 141018C00105000 C 10/18/14 105.0 0.00 0.02
FB 141018C00110000 C 10/18/14 110.0 0.00 0.03
FB 141018P00045000 P 10/18/14 45.0 0.00 0.02
FB 141018P00050000 P 10/18/14 50.0 0.00 0.02
FB 141018P00055000 P 10/18/14 55.0 0.00 0.02
FB 141018P00060000 P 10/18/14 60.0 0.01 0.02
FB 141018P00062500 P 10/18/14 62.5 0.03 0.04
FB 141018P00065000 P 10/18/14 65.0 0.06 0.08
FB 141018P00067500 P 10/18/14 67.5 0.13 0.14
FB 141018P00068000 P 10/18/14 68.0 0.15 0.17
FB 141018P00068500 P 10/18/14 68.5 0.17 0.19
FB 141018P00069000 P 10/18/14 69.0 0.20 0.22
FB 141018P00069500 P 10/18/14 69.5 0.23 0.24
FB 141018P00070000 P 10/18/14 70.0 0.27 0.28
FB 141018P00070500 P 10/18/14 70.5 0.31 0.33
FB 141018P00071000 P 10/18/14 71.0 0.36 0.38
FB 141018P00071500 P 10/18/14 71.5 0.42 0.43
FB 141018P00072000 P 10/18/14 72.0 0.49 0.50
FB 141018P00072500 P 10/18/14 72.5 0.56 0.59
FB 141018P00073000 P 10/18/14 73.0 0.67 0.68
FB 141018P00073500 P 10/18/14 73.5 0.77 0.79
FB 141018P00074000 P 10/18/14 74.0 0.90 0.91
FB 141018P00074500 P 10/18/14 74.5 1.04 1.05
FB 141018P00075000 P 10/18/14 75.0 1.20 1.23
FB 141018P00076000 P 10/18/14 76.0 1.59 1.60
FB 141018P00077500 P 10/18/14 77.5 2.34 2.36
FB 141018P00079000 P 10/18/14 79.0 3.30 3.35
FB 141018P00080000 P 10/18/14 80.0 4.00 4.10
FB 141018P00081000 P 10/18/14 81.0 4.80 4.95
FB 141018P00082500 P 10/18/14 82.5 6.05 6.25
FB 141018P00084000 P 10/18/14 84.0 7.45 7.65
FB 141018P00085000 P 10/18/14 85.0 8.40 8.60
FB 141018P00086000 P 10/18/14 86.0 9.35 9.55
FB 141018P00087500 P 10/18/14 87.5 10.85 11.05
FB 141018P00089000 P 10/18/14 89.0 12.35 12.55
FB 141018P00090000 P 10/18/14 90.0 13.35 13.55
FB 141018P00091000 P 10/18/14 91.0 14.30 14.60
FB 141018P00094000 P 10/18/14 94.0 17.30 17.60
FB 141018P00095000 P 10/18/14 95.0 18.30 18.60
FB 141018P00096000 P 10/18/14 96.0 19.30 19.60
FB 141018P00099000 P 10/18/14 99.0 22.30 22.60
FB 141018P00100000 P 10/18/14 100.0 23.30 23.60
FB 141018P00101000 P 10/18/14 101.0 24.30 24.60
FB 141018P00105000 P 10/18/14 105.0 28.30 28.60
FB 141018P00110000 P 10/18/14 110.0 33.30 33.60
FB 141024C00067000 C 10/24/14 67.0 9.90 10.15
FB 141024C00068000 C 10/24/14 68.0 9.05 9.25
FB 141024C00068500 C 10/24/14 68.5 8.60 8.85
FB 141024C00069000 C 10/24/14 69.0 8.20 8.45
FB 141024C00069500 C 10/24/14 69.5 7.75 8.00
FB 141024C00070000 C 10/24/14 70.0 7.35 7.60
FB 141024C00070500 C 10/24/14 70.5 6.95 7.20
FB 141024C00071000 C 10/24/14 71.0 6.60 6.85
FB 141024C00071500 C 10/24/14 71.5 6.20 6.45
FB 141024C00072000 C 10/24/14 72.0 5.85 6.10
FB 141024C00072500 C 10/24/14 72.5 5.50 5.70
FB 141024C00073000 C 10/24/14 73.0 5.15 5.35
FB 141024C00073500 C 10/24/14 73.5 4.80 5.00
FB 141024C00074000 C 10/24/14 74.0 4.50 4.70
FB 141024C00074500 C 10/24/14 74.5 4.20 4.40
FB 141024C00075000 C 10/24/14 75.0 3.90 4.10
FB 141024C00076000 C 10/24/14 76.0 3.35 3.50
FB 141024C00077000 C 10/24/14 77.0 2.85 2.97
FB 141024C00078000 C 10/24/14 78.0 2.42 2.50
FB 141024C00079000 C 10/24/14 79.0 1.98 2.10
FB 141024C00080000 C 10/24/14 80.0 1.64 1.72
FB 141024C00081000 C 10/24/14 81.0 1.33 1.42
FB 141024C00082000 C 10/24/14 82.0 1.06 1.16
FB 141024C00083000 C 10/24/14 83.0 0.85 0.93
FB 141024C00084000 C 10/24/14 84.0 0.68 0.75
FB 141024C00085000 C 10/24/14 85.0 0.52 0.59
FB 141024C00086000 C 10/24/14 86.0 0.40 0.47
FB 141024C00087000 C 10/24/14 87.0 0.30 0.37
FB 141024C00088000 C 10/24/14 88.0 0.22 0.29
FB 141024C00089000 C 10/24/14 89.0 0.16 0.24
FB 141024C00090000 C 10/24/14 90.0 0.12 0.19
FB 141024C00091000 C 10/24/14 91.0 0.08 0.15
FB 141024C00092000 C 10/24/14 92.0 0.05 0.14
FB 141024C00093000 C 10/24/14 93.0 0.03 0.12
FB 141024C00094000 C 10/24/14 94.0 0.01 0.10
FB 141024C00095000 C 10/24/14 95.0 0.00 0.28
FB 141024P00067000 P 10/24/14 67.0 0.42 0.51
FB 141024P00068000 P 10/24/14 68.0 0.54 0.63
FB 141024P00068500 P 10/24/14 68.5 0.61 0.67
FB 141024P00069000 P 10/24/14 69.0 0.68 0.76
FB 141024P00069500 P 10/24/14 69.5 0.77 0.85
FB 141024P00070000 P 10/24/14 70.0 0.86 0.94
FB 141024P00070500 P 10/24/14 70.5 0.96 1.05
FB 141024P00071000 P 10/24/14 71.0 1.08 1.15
FB 141024P00071500 P 10/24/14 71.5 1.20 1.28
FB 141024P00072000 P 10/24/14 72.0 1.33 1.41
FB 141024P00072500 P 10/24/14 72.5 1.47 1.57
FB 141024P00073000 P 10/24/14 73.0 1.62 1.72
FB 141024P00073500 P 10/24/14 73.5 1.79 1.89
FB 141024P00074000 P 10/24/14 74.0 1.96 2.06
FB 141024P00074500 P 10/24/14 74.5 2.15 2.25
FB 141024P00075000 P 10/24/14 75.0 2.34 2.45
FB 141024P00076000 P 10/24/14 76.0 2.81 2.89
FB 141024P00077000 P 10/24/14 77.0 3.25 3.40
FB 141024P00078000 P 10/24/14 78.0 3.80 3.95
FB 141024P00079000 P 10/24/14 79.0 4.35 4.55
FB 141024P00080000 P 10/24/14 80.0 5.00 5.20
FB 141024P00081000 P 10/24/14 81.0 5.70 5.90
FB 141024P00082000 P 10/24/14 82.0 6.40 6.65
FB 141024P00083000 P 10/24/14 83.0 7.20 7.45
FB 141024P00084000 P 10/24/14 84.0 8.00 8.25
FB 141024P00085000 P 10/24/14 85.0 8.85 9.10
FB 141024P00086000 P 10/24/14 86.0 9.70 10.00
FB 141024P00087000 P 10/24/14 87.0 10.60 10.90
FB 141024P00088000 P 10/24/14 88.0 11.55 11.80
FB 141024P00089000 P 10/24/14 89.0 12.50 12.75
FB 141024P00090000 P 10/24/14 90.0 13.45 13.70
FB 141024P00091000 P 10/24/14 91.0 14.40 14.65
FB 141024P00092000 P 10/24/14 92.0 15.35 15.65
FB 141024P00093000 P 10/24/14 93.0 16.35 16.60
FB 141024P00094000 P 10/24/14 94.0 17.35 17.55
FB 141024P00095000 P 10/24/14 95.0 16.95 18.95
FB 141031C00067000 C 10/31/14 67.0 10.10 10.60
FB 141031C00068000 C 10/31/14 68.0 9.40 9.75
FB 141031C00069000 C 10/31/14 69.0 8.45 8.95
FB 141031C00070000 C 10/31/14 70.0 7.70 8.20
FB 141031C00071000 C 10/31/14 71.0 6.95 7.45
FB 141031C00071500 C 10/31/14 71.5 6.60 7.10
FB 141031C00072000 C 10/31/14 72.0 6.25 6.75
FB 141031C00072500 C 10/31/14 72.5 5.90 6.35
FB 141031C00073000 C 10/31/14 73.0 5.55 6.05
FB 141031C00073500 C 10/31/14 73.5 5.25 5.60
FB 141031C00074000 C 10/31/14 74.0 4.95 5.45
FB 141031C00074500 C 10/31/14 74.5 4.90 5.00
FB 141031C00075000 C 10/31/14 75.0 4.50 4.80
FB 141031C00076000 C 10/31/14 76.0 4.05 4.15
FB 141031C00077000 C 10/31/14 77.0 3.60 3.70
FB 141031C00078000 C 10/31/14 78.0 3.05 3.20
FB 141031C00079000 C 10/31/14 79.0 2.68 2.76
FB 141031C00080000 C 10/31/14 80.0 2.28 2.38
FB 141031C00081000 C 10/31/14 81.0 1.85 2.13
FB 141031C00082000 C 10/31/14 82.0 1.55 1.81
FB 141031C00083000 C 10/31/14 83.0 1.31 1.55
FB 141031C00084000 C 10/31/14 84.0 1.07 1.42
FB 141031C00085000 C 10/31/14 85.0 0.97 1.06
FB 141031C00086000 C 10/31/14 86.0 0.76 0.93
FB 141031C00087000 C 10/31/14 87.0 0.60 0.89
FB 141031C00088000 C 10/31/14 88.0 0.40 0.80
FB 141031C00089000 C 10/31/14 89.0 0.40 0.82
FB 141031C00090000 C 10/31/14 90.0 0.31 0.64
FB 141031C00091000 C 10/31/14 91.0 0.23 0.57
FB 141031C00092000 C 10/31/14 92.0 0.26 0.48
FB 141031C00093000 C 10/31/14 93.0 0.07 0.34
FB 141031C00094000 C 10/31/14 94.0 0.01 0.39
FB 141031C00095000 C 10/31/14 95.0 0.11 0.36
FB 141031P00067000 P 10/31/14 67.0 0.75 0.87
FB 141031P00068000 P 10/31/14 68.0 0.70 1.11
FB 141031P00069000 P 10/31/14 69.0 0.97 1.30
FB 141031P00070000 P 10/31/14 70.0 1.33 1.40
FB 141031P00071000 P 10/31/14 71.0 1.59 1.66
FB 141031P00071500 P 10/31/14 71.5 1.70 1.89
FB 141031P00072000 P 10/31/14 72.0 1.85 2.04
FB 141031P00072500 P 10/31/14 72.5 2.01 2.25
FB 141031P00073000 P 10/31/14 73.0 2.15 2.47
FB 141031P00073500 P 10/31/14 73.5 2.36 2.48
FB 141031P00074000 P 10/31/14 74.0 2.56 2.70
FB 141031P00074500 P 10/31/14 74.5 2.79 2.88
FB 141031P00075000 P 10/31/14 75.0 2.98 3.15
FB 141031P00076000 P 10/31/14 76.0 3.45 3.60
FB 141031P00077000 P 10/31/14 77.0 3.95 4.10
FB 141031P00078000 P 10/31/14 78.0 4.45 4.65
FB 141031P00079000 P 10/31/14 79.0 5.05 5.20
FB 141031P00080000 P 10/31/14 80.0 5.60 5.85
FB 141031P00081000 P 10/31/14 81.0 6.25 6.50
FB 141031P00082000 P 10/31/14 82.0 6.95 7.20
FB 141031P00083000 P 10/31/14 83.0 7.70 8.20
FB 141031P00084000 P 10/31/14 84.0 8.45 8.95
FB 141031P00085000 P 10/31/14 85.0 9.25 9.75
FB 141031P00086000 P 10/31/14 86.0 10.05 10.60
FB 141031P00087000 P 10/31/14 87.0 10.90 11.40
FB 141031P00088000 P 10/31/14 88.0 11.75 12.30
FB 141031P00089000 P 10/31/14 89.0 12.50 13.20
FB 141031P00090000 P 10/31/14 90.0 13.55 14.10
FB 141031P00091000 P 10/31/14 91.0 14.40 15.05
FB 141031P00092000 P 10/31/14 92.0 15.40 15.95
FB 141031P00093000 P 10/31/14 93.0 16.30 16.90
FB 141031P00094000 P 10/31/14 94.0 17.25 17.85
FB 141031P00095000 P 10/31/14 95.0 17.05 20.25
FB 141107C00067000 C 11/07/14 67.0 10.25 10.80
FB 141107C00068000 C 11/07/14 68.0 9.40 9.95
FB 141107C00069000 C 11/07/14 69.0 8.60 9.20
FB 141107C00069500 C 11/07/14 69.5 8.25 8.80
FB 141107C00070000 C 11/07/14 70.0 8.10 8.40
FB 141107C00070500 C 11/07/14 70.5 7.50 8.05
FB 141107C00071000 C 11/07/14 71.0 7.15 7.70
FB 141107C00071500 C 11/07/14 71.5 6.80 7.35
FB 141107C00072000 C 11/07/14 72.0 6.45 7.00
FB 141107C00072500 C 11/07/14 72.5 6.10 6.55
FB 141107C00073000 C 11/07/14 73.0 5.80 6.25
FB 141107C00073500 C 11/07/14 73.5 5.50 5.90
FB 141107C00074000 C 11/07/14 74.0 5.35 5.65
FB 141107C00074500 C 11/07/14 74.5 5.05 5.35
FB 141107C00075000 C 11/07/14 75.0 4.90 5.00
FB 141107C00076000 C 11/07/14 76.0 4.30 4.50
FB 141107C00077000 C 11/07/14 77.0 3.80 3.95
FB 141107C00078000 C 11/07/14 78.0 3.35 3.50
FB 141107C00079000 C 11/07/14 79.0 2.94 3.10
FB 141107C00080000 C 11/07/14 80.0 2.51 2.71
FB 141107C00081000 C 11/07/14 81.0 2.05 2.30
FB 141107C00082000 C 11/07/14 82.0 1.79 2.00
FB 141107C00083000 C 11/07/14 83.0 1.52 1.70
FB 141107C00084000 C 11/07/14 84.0 1.33 1.52
FB 141107C00085000 C 11/07/14 85.0 1.10 1.31
FB 141107C00086000 C 11/07/14 86.0 0.94 1.18
FB 141107C00087000 C 11/07/14 87.0 0.77 1.18
FB 141107C00088000 C 11/07/14 88.0 0.64 1.05
FB 141107C00089000 C 11/07/14 89.0 0.30 0.94
FB 141107C00090000 C 11/07/14 90.0 0.44 0.70
FB 141107C00091000 C 11/07/14 91.0 0.37 0.76
FB 141107C00092000 C 11/07/14 92.0 0.25 0.71
FB 141107C00093000 C 11/07/14 93.0 0.21 0.44
FB 141107C00094000 C 11/07/14 94.0 0.12 0.34
FB 141107C00095000 C 11/07/14 95.0 0.14 0.24
FB 141107P00067000 P 11/07/14 67.0 0.83 1.08
FB 141107P00068000 P 11/07/14 68.0 1.02 1.24
FB 141107P00069000 P 11/07/14 69.0 1.22 1.38
FB 141107P00069500 P 11/07/14 69.5 1.24 1.48
FB 141107P00070000 P 11/07/14 70.0 1.41 1.64
FB 141107P00070500 P 11/07/14 70.5 1.55 1.78
FB 141107P00071000 P 11/07/14 71.0 1.77 1.94
FB 141107P00071500 P 11/07/14 71.5 1.95 2.08
FB 141107P00072000 P 11/07/14 72.0 2.06 2.26
FB 141107P00072500 P 11/07/14 72.5 2.17 2.39
FB 141107P00073000 P 11/07/14 73.0 2.40 2.61
FB 141107P00073500 P 11/07/14 73.5 2.60 2.80
FB 141107P00074000 P 11/07/14 74.0 2.77 3.00
FB 141107P00074500 P 11/07/14 74.5 3.00 3.15
FB 141107P00075000 P 11/07/14 75.0 3.20 3.45
FB 141107P00076000 P 11/07/14 76.0 3.65 3.90
FB 141107P00077000 P 11/07/14 77.0 4.15 4.35
FB 141107P00078000 P 11/07/14 78.0 4.70 4.90
FB 141107P00079000 P 11/07/14 79.0 5.25 5.55
FB 141107P00080000 P 11/07/14 80.0 5.85 6.10
FB 141107P00081000 P 11/07/14 81.0 6.50 6.75
FB 141107P00082000 P 11/07/14 82.0 7.15 7.40
FB 141107P00083000 P 11/07/14 83.0 7.85 8.15
FB 141107P00084000 P 11/07/14 84.0 8.65 9.10
FB 141107P00085000 P 11/07/14 85.0 9.40 9.95
FB 141107P00086000 P 11/07/14 86.0 10.20 10.75
FB 141107P00087000 P 11/07/14 87.0 11.05 11.60
FB 141107P00088000 P 11/07/14 88.0 11.90 12.45
FB 141107P00089000 P 11/07/14 89.0 12.80 13.30
FB 141107P00090000 P 11/07/14 90.0 13.70 14.20
FB 141107P00091000 P 11/07/14 91.0 14.60 15.15
FB 141107P00092000 P 11/07/14 92.0 15.50 16.05
FB 141107P00093000 P 11/07/14 93.0 16.30 17.00
FB 141107P00094000 P 11/07/14 94.0 17.30 17.95
FB 141107P00095000 P 11/07/14 95.0 18.30 18.90
FB 141122C00050000 C 11/22/14 50.0 26.55 26.75
FB 141122C00055000 C 11/22/14 55.0 21.65 21.85
FB 141122C00060000 C 11/22/14 60.0 16.85 17.05
FB 141122C00065000 C 11/22/14 65.0 12.30 12.50
FB 141122C00067500 C 11/22/14 67.5 10.25 10.45
FB 141122C00070000 C 11/22/14 70.0 8.40 8.45
FB 141122C00072500 C 11/22/14 72.5 6.70 6.75
FB 141122C00075000 C 11/22/14 75.0 5.20 5.25
FB 141122C00077500 C 11/22/14 77.5 3.90 4.00
FB 141122C00080000 C 11/22/14 80.0 2.93 2.95
FB 141122C00082500 C 11/22/14 82.5 2.10 2.12
FB 141122C00085000 C 11/22/14 85.0 1.47 1.49
FB 141122C00087500 C 11/22/14 87.5 1.01 1.02
FB 141122C00090000 C 11/22/14 90.0 0.68 0.70
FB 141122C00095000 C 11/22/14 95.0 0.30 0.32
FB 141122C00100000 C 11/22/14 100.0 0.15 0.16
FB 141122C00105000 C 11/22/14 105.0 0.05 0.10
FB 141122C00110000 C 11/22/14 110.0 0.03 0.06
FB 141122P00050000 P 11/22/14 50.0 0.04 0.08
FB 141122P00055000 P 11/22/14 55.0 0.13 0.14
FB 141122P00060000 P 11/22/14 60.0 0.32 0.34
FB 141122P00065000 P 11/22/14 65.0 0.79 0.81
FB 141122P00067500 P 11/22/14 67.5 1.20 1.22
FB 141122P00070000 P 11/22/14 70.0 1.79 1.81
FB 141122P00072500 P 11/22/14 72.5 2.58 2.61
FB 141122P00075000 P 11/22/14 75.0 3.60 3.65
FB 141122P00077500 P 11/22/14 77.5 4.80 4.90
FB 141122P00080000 P 11/22/14 80.0 6.30 6.35
FB 141122P00082500 P 11/22/14 82.5 7.95 8.05
FB 141122P00085000 P 11/22/14 85.0 9.80 9.95
FB 141122P00087500 P 11/22/14 87.5 11.80 12.00
FB 141122P00090000 P 11/22/14 90.0 14.00 14.15
FB 141122P00095000 P 11/22/14 95.0 18.60 18.80
FB 141122P00100000 P 11/22/14 100.0 23.45 23.65
FB 141122P00105000 P 11/22/14 105.0 28.35 28.55
FB 141122P00110000 P 11/22/14 110.0 33.35 33.55
FB 141220C00025000 C 12/20/14 25.0 51.45 51.75
FB 141220C00030000 C 12/20/14 30.0 46.45 46.75
FB 141220C00035000 C 12/20/14 35.0 41.45 41.80
FB 141220C00040000 C 12/20/14 40.0 36.50 36.75
FB 141220C00045000 C 12/20/14 45.0 31.55 31.80
FB 141220C00050000 C 12/20/14 50.0 26.65 26.85
FB 141220C00052500 C 12/20/14 52.5 24.20 24.40
FB 141220C00055000 C 12/20/14 55.0 21.80 22.00
FB 141220C00057500 C 12/20/14 57.5 19.35 19.60
FB 141220C00060000 C 12/20/14 60.0 17.05 17.25
FB 141220C00062500 C 12/20/14 62.5 14.80 15.00
FB 141220C00065000 C 12/20/14 65.0 12.70 12.90
FB 141220C00067500 C 12/20/14 67.5 10.70 10.90
FB 141220C00070000 C 12/20/14 70.0 8.90 9.00
FB 141220C00072500 C 12/20/14 72.5 7.25 7.35
FB 141220C00075000 C 12/20/14 75.0 5.80 5.90
FB 141220C00077500 C 12/20/14 77.5 4.55 4.65
FB 141220C00080000 C 12/20/14 80.0 3.50 3.60
FB 141220C00082500 C 12/20/14 82.5 2.67 2.71
FB 141220C00085000 C 12/20/14 85.0 1.99 2.03
FB 141220C00087500 C 12/20/14 87.5 1.47 1.50
FB 141220C00090000 C 12/20/14 90.0 1.08 1.10
FB 141220C00095000 C 12/20/14 95.0 0.56 0.59
FB 141220C00100000 C 12/20/14 100.0 0.30 0.32
FB 141220C00105000 C 12/20/14 105.0 0.16 0.18
FB 141220C00110000 C 12/20/14 110.0 0.06 0.14
FB 141220C00115000 C 12/20/14 115.0 0.04 0.09
FB 141220C00120000 C 12/20/14 120.0 0.02 0.06
FB 141220C00125000 C 12/20/14 125.0 0.01 0.05
FB 141220P00025000 P 12/20/14 25.0 0.00 0.02
FB 141220P00030000 P 12/20/14 30.0 0.00 0.03
FB 141220P00035000 P 12/20/14 35.0 0.00 0.04
FB 141220P00040000 P 12/20/14 40.0 0.01 0.05
FB 141220P00045000 P 12/20/14 45.0 0.04 0.08
FB 141220P00050000 P 12/20/14 50.0 0.10 0.14
FB 141220P00052500 P 12/20/14 52.5 0.16 0.18
FB 141220P00055000 P 12/20/14 55.0 0.24 0.26
FB 141220P00057500 P 12/20/14 57.5 0.35 0.37
FB 141220P00060000 P 12/20/14 60.0 0.53 0.54
FB 141220P00062500 P 12/20/14 62.5 0.77 0.79
FB 141220P00065000 P 12/20/14 65.0 1.12 1.15
FB 141220P00067500 P 12/20/14 67.5 1.62 1.65
FB 141220P00070000 P 12/20/14 70.0 2.28 2.32
FB 141220P00072500 P 12/20/14 72.5 3.15 3.20
FB 141220P00075000 P 12/20/14 75.0 4.15 4.25
FB 141220P00077500 P 12/20/14 77.5 5.40 5.50
FB 141220P00080000 P 12/20/14 80.0 6.90 6.95
FB 141220P00082500 P 12/20/14 82.5 8.50 8.60
FB 141220P00085000 P 12/20/14 85.0 10.30 10.45
FB 141220P00087500 P 12/20/14 87.5 12.25 12.45
FB 141220P00090000 P 12/20/14 90.0 14.35 14.55
FB 141220P00095000 P 12/20/14 95.0 18.80 19.05
FB 141220P00100000 P 12/20/14 100.0 23.55 23.80
FB 141220P00105000 P 12/20/14 105.0 28.45 28.65
FB 141220P00110000 P 12/20/14 110.0 33.35 33.60
FB 141220P00115000 P 12/20/14 115.0 38.30 38.60
FB 141220P00120000 P 12/20/14 120.0 43.30 43.60
FB 141220P00125000 P 12/20/14 125.0 48.30 48.60
FB 150117C00010000 C 01/17/15 10.0 66.45 66.75
FB 150117C00013000 C 01/17/15 13.0 63.45 63.75
FB 150117C00015000 C 01/17/15 15.0 61.45 61.75
FB 150117C00017000 C 01/17/15 17.0 59.45 59.75
FB 150117C00018000 C 01/17/15 18.0 58.45 58.75
FB 150117C00020000 C 01/17/15 20.0 56.45 56.75
FB 150117C00022000 C 01/17/15 22.0 54.45 54.80
FB 150117C00025000 C 01/17/15 25.0 51.45 51.80
FB 150117C00027000 C 01/17/15 27.0 49.45 49.80
FB 150117C00030000 C 01/17/15 30.0 46.45 46.80
FB 150117C00032000 C 01/17/15 32.0 44.50 44.80
FB 150117C00035000 C 01/17/15 35.0 41.50 41.80
FB 150117C00040000 C 01/17/15 40.0 36.55 36.80
FB 150117C00045000 C 01/17/15 45.0 31.60 31.85
FB 150117C00047000 C 01/17/15 47.0 29.65 29.85
FB 150117C00050000 C 01/17/15 50.0 26.70 26.95
FB 150117C00052500 C 01/17/15 52.5 24.25 24.50
FB 150117C00055000 C 01/17/15 55.0 21.90 22.15
FB 150117C00057500 C 01/17/15 57.5 19.55 19.80
FB 150117C00060000 C 01/17/15 60.0 17.30 17.55
FB 150117C00062500 C 01/17/15 62.5 15.15 15.35
FB 150117C00065000 C 01/17/15 65.0 13.05 13.25
FB 150117C00067500 C 01/17/15 67.5 11.20 11.30
FB 150117C00070000 C 01/17/15 70.0 9.40 9.50
FB 150117C00072500 C 01/17/15 72.5 7.80 7.90
FB 150117C00075000 C 01/17/15 75.0 6.40 6.45
FB 150117C00077500 C 01/17/15 77.5 5.15 5.25
FB 150117C00080000 C 01/17/15 80.0 4.10 4.20
FB 150117C00082500 C 01/17/15 82.5 3.25 3.30
FB 150117C00085000 C 01/17/15 85.0 2.53 2.56
FB 150117C00087500 C 01/17/15 87.5 1.95 1.98
FB 150117C00090000 C 01/17/15 90.0 1.50 1.53
FB 150117C00095000 C 01/17/15 95.0 0.87 0.90
FB 150117C00100000 C 01/17/15 100.0 0.52 0.53
FB 150117C00105000 C 01/17/15 105.0 0.30 0.32
FB 150117C00110000 C 01/17/15 110.0 0.19 0.20
FB 150117C00115000 C 01/17/15 115.0 0.11 0.13
FB 150117C00120000 C 01/17/15 120.0 0.05 0.11
FB 150117C00125000 C 01/17/15 125.0 0.04 0.09
FB 150117C00130000 C 01/17/15 130.0 0.02 0.08
FB 150117C00135000 C 01/17/15 135.0 0.01 0.06
FB 150117C00140000 C 01/17/15 140.0 0.01 0.05
FB 150117P00010000 P 01/17/15 10.0 0.00 0.01
FB 150117P00013000 P 01/17/15 13.0 0.00 0.03
FB 150117P00015000 P 01/17/15 15.0 0.00 0.03
FB 150117P00017000 P 01/17/15 17.0 0.00 0.01
FB 150117P00018000 P 01/17/15 18.0 0.00 0.02
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 0.03
FB 150117P00027000 P 01/17/15 27.0 0.00 0.03
FB 150117P00030000 P 01/17/15 30.0 0.00 0.04
FB 150117P00032000 P 01/17/15 32.0 0.00 0.04
FB 150117P00035000 P 01/17/15 35.0 0.01 0.03
FB 150117P00040000 P 01/17/15 40.0 0.02 0.07
FB 150117P00045000 P 01/17/15 45.0 0.07 0.09
FB 150117P00047000 P 01/17/15 47.0 0.10 0.12
FB 150117P00050000 P 01/17/15 50.0 0.16 0.18
FB 150117P00052500 P 01/17/15 52.5 0.24 0.26
FB 150117P00055000 P 01/17/15 55.0 0.35 0.38
FB 150117P00057500 P 01/17/15 57.5 0.52 0.54
FB 150117P00060000 P 01/17/15 60.0 0.76 0.78
FB 150117P00062500 P 01/17/15 62.5 1.08 1.10
FB 150117P00065000 P 01/17/15 65.0 1.50 1.53
FB 150117P00067500 P 01/17/15 67.5 2.06 2.10
FB 150117P00070000 P 01/17/15 70.0 2.78 2.81
FB 150117P00072500 P 01/17/15 72.5 3.65 3.70
FB 150117P00075000 P 01/17/15 75.0 4.70 4.80
FB 150117P00077500 P 01/17/15 77.5 6.00 6.10
FB 150117P00080000 P 01/17/15 80.0 7.45 7.50
FB 150117P00082500 P 01/17/15 82.5 9.05 9.15
FB 150117P00085000 P 01/17/15 85.0 10.85 10.90
FB 150117P00087500 P 01/17/15 87.5 12.75 12.90
FB 150117P00090000 P 01/17/15 90.0 14.70 14.95
FB 150117P00095000 P 01/17/15 95.0 19.10 19.30
FB 150117P00100000 P 01/17/15 100.0 23.75 23.95
FB 150117P00105000 P 01/17/15 105.0 28.55 28.75
FB 150117P00110000 P 01/17/15 110.0 33.40 33.65
FB 150117P00115000 P 01/17/15 115.0 38.35 38.60
FB 150117P00120000 P 01/17/15 120.0 43.30 43.60
FB 150117P00125000 P 01/17/15 125.0 48.30 48.60
FB 150117P00130000 P 01/17/15 130.0 53.30 53.60
FB 150117P00135000 P 01/17/15 135.0 58.30 58.60
FB 150117P00140000 P 01/17/15 140.0 63.30 63.60
FB 150320C00025000 C 03/20/15 25.0 51.50 51.80
FB 150320C00030000 C 03/20/15 30.0 46.55 46.85
FB 150320C00035000 C 03/20/15 35.0 41.55 41.90
FB 150320C00040000 C 03/20/15 40.0 36.65 36.95
FB 150320C00045000 C 03/20/15 45.0 31.75 32.10
FB 150320C00050000 C 03/20/15 50.0 26.95 27.30
FB 150320C00055000 C 03/20/15 55.0 22.45 22.70
FB 150320C00060000 C 03/20/15 60.0 18.15 18.35
FB 150320C00062500 C 03/20/15 62.5 16.15 16.35
FB 150320C00065000 C 03/20/15 65.0 14.25 14.45
FB 150320C00067500 C 03/20/15 67.5 12.45 12.65
FB 150320C00070000 C 03/20/15 70.0 10.85 11.00
FB 150320C00072500 C 03/20/15 72.5 9.35 9.55
FB 150320C00075000 C 03/20/15 75.0 8.00 8.20
FB 150320C00077500 C 03/20/15 77.5 6.80 6.95
FB 150320C00080000 C 03/20/15 80.0 5.75 5.90
FB 150320C00082500 C 03/20/15 82.5 4.80 4.95
FB 150320C00085000 C 03/20/15 85.0 4.00 4.15
FB 150320C00087500 C 03/20/15 87.5 3.30 3.45
FB 150320C00090000 C 03/20/15 90.0 2.73 2.84
FB 150320C00095000 C 03/20/15 95.0 1.83 1.93
FB 150320C00100000 C 03/20/15 100.0 1.21 1.31
FB 150320C00105000 C 03/20/15 105.0 0.79 0.89
FB 150320C00110000 C 03/20/15 110.0 0.51 0.60
FB 150320C00115000 C 03/20/15 115.0 0.35 0.41
FB 150320C00120000 C 03/20/15 120.0 0.22 0.31
FB 150320C00125000 C 03/20/15 125.0 0.14 0.23
FB 150320C00130000 C 03/20/15 130.0 0.10 0.19
FB 150320C00135000 C 03/20/15 135.0 0.08 0.16
FB 150320P00025000 P 03/20/15 25.0 0.00 0.05
FB 150320P00030000 P 03/20/15 30.0 0.02 0.06
FB 150320P00035000 P 03/20/15 35.0 0.04 0.08
FB 150320P00040000 P 03/20/15 40.0 0.09 0.14
FB 150320P00045000 P 03/20/15 45.0 0.18 0.26
FB 150320P00050000 P 03/20/15 50.0 0.40 0.48
FB 150320P00055000 P 03/20/15 55.0 0.82 0.88
FB 150320P00060000 P 03/20/15 60.0 1.50 1.60
FB 150320P00062500 P 03/20/15 62.5 1.99 2.09
FB 150320P00065000 P 03/20/15 65.0 2.57 2.65
FB 150320P00067500 P 03/20/15 67.5 3.25 3.45
FB 150320P00070000 P 03/20/15 70.0 4.10 4.30
FB 150320P00072500 P 03/20/15 72.5 5.10 5.30
FB 150320P00075000 P 03/20/15 75.0 6.25 6.40
FB 150320P00077500 P 03/20/15 77.5 7.55 7.70
FB 150320P00080000 P 03/20/15 80.0 9.00 9.15
FB 150320P00082500 P 03/20/15 82.5 10.55 10.70
FB 150320P00085000 P 03/20/15 85.0 12.25 12.40
FB 150320P00087500 P 03/20/15 87.5 14.05 14.20
FB 150320P00090000 P 03/20/15 90.0 15.95 16.15
FB 150320P00095000 P 03/20/15 95.0 20.05 20.25
FB 150320P00100000 P 03/20/15 100.0 24.40 24.65
FB 150320P00105000 P 03/20/15 105.0 29.00 29.25
FB 150320P00110000 P 03/20/15 110.0 33.75 33.95
FB 150320P00115000 P 03/20/15 115.0 38.55 38.80
FB 150320P00120000 P 03/20/15 120.0 43.40 43.75
FB 150320P00125000 P 03/20/15 125.0 48.35 48.65
FB 150320P00130000 P 03/20/15 130.0 53.30 53.65
FB 150320P00135000 P 03/20/15 135.0 58.30 58.60
FB 150417C00020000 C 04/17/15 20.0 56.50 56.80
FB 150417C00025000 C 04/17/15 25.0 51.55 51.85
FB 150417C00030000 C 04/17/15 30.0 46.55 46.85
FB 150417C00035000 C 04/17/15 35.0 41.60 41.95
FB 150417C00040000 C 04/17/15 40.0 36.70 37.00
FB 150417C00045000 C 04/17/15 45.0 31.85 32.15
FB 150417C00050000 C 04/17/15 50.0 27.10 27.45
FB 150417C00055000 C 04/17/15 55.0 22.65 22.85
FB 150417C00057500 C 04/17/15 57.5 20.20 20.85
FB 150417C00060000 C 04/17/15 60.0 18.45 18.60
FB 150417C00062500 C 04/17/15 62.5 16.45 16.65
FB 150417C00065000 C 04/17/15 65.0 14.60 14.80
FB 150417C00067500 C 04/17/15 67.5 12.90 13.05
FB 150417C00070000 C 04/17/15 70.0 11.30 11.45
FB 150417C00072500 C 04/17/15 72.5 9.80 9.95
FB 150417C00075000 C 04/17/15 75.0 8.50 8.65
FB 150417C00077500 C 04/17/15 77.5 7.30 7.45
FB 150417C00080000 C 04/17/15 80.0 6.25 6.35
FB 150417C00082500 C 04/17/15 82.5 5.25 5.45
FB 150417C00085000 C 04/17/15 85.0 4.40 4.60
FB 150417C00087500 C 04/17/15 87.5 3.70 3.90
FB 150417C00090000 C 04/17/15 90.0 3.10 3.25
FB 150417C00095000 C 04/17/15 95.0 2.15 2.27
FB 150417C00100000 C 04/17/15 100.0 1.47 1.57
FB 150417C00105000 C 04/17/15 105.0 0.99 1.09
FB 150417C00110000 C 04/17/15 110.0 0.67 0.76
FB 150417C00115000 C 04/17/15 115.0 0.45 0.53
FB 150417C00120000 C 04/17/15 120.0 0.30 0.38
FB 150417C00125000 C 04/17/15 125.0 0.20 0.29
FB 150417C00130000 C 04/17/15 130.0 0.13 0.24
FB 150417C00135000 C 04/17/15 135.0 0.10 0.18
FB 150417C00140000 C 04/17/15 140.0 0.08 0.15
FB 150417P00020000 P 04/17/15 20.0 0.00 0.04
FB 150417P00025000 P 04/17/15 25.0 0.00 0.05
FB 150417P00030000 P 04/17/15 30.0 0.03 0.07
FB 150417P00035000 P 04/17/15 35.0 0.06 0.11
FB 150417P00040000 P 04/17/15 40.0 0.11 0.17
FB 150417P00045000 P 04/17/15 45.0 0.23 0.32
FB 150417P00050000 P 04/17/15 50.0 0.50 0.59
FB 150417P00055000 P 04/17/15 55.0 0.94 1.06
FB 150417P00057500 P 04/17/15 57.5 1.27 1.40
FB 150417P00060000 P 04/17/15 60.0 1.74 1.84
FB 150417P00062500 P 04/17/15 62.5 2.26 2.36
FB 150417P00065000 P 04/17/15 65.0 2.89 3.00
FB 150417P00067500 P 04/17/15 67.5 3.60 3.80
FB 150417P00070000 P 04/17/15 70.0 4.50 4.70
FB 150417P00072500 P 04/17/15 72.5 5.50 5.70
FB 150417P00075000 P 04/17/15 75.0 6.70 6.85
FB 150417P00077500 P 04/17/15 77.5 7.95 8.15
FB 150417P00080000 P 04/17/15 80.0 9.40 9.60
FB 150417P00082500 P 04/17/15 82.5 10.95 11.15
FB 150417P00085000 P 04/17/15 85.0 12.60 12.80
FB 150417P00087500 P 04/17/15 87.5 14.40 14.60
FB 150417P00090000 P 04/17/15 90.0 16.30 16.50
FB 150417P00095000 P 04/17/15 95.0 20.30 20.55
FB 150417P00100000 P 04/17/15 100.0 24.60 24.85
FB 150417P00105000 P 04/17/15 105.0 29.15 29.40
FB 150417P00110000 P 04/17/15 110.0 33.85 34.10
FB 150417P00115000 P 04/17/15 115.0 38.65 38.85
FB 150417P00120000 P 04/17/15 120.0 43.50 43.80
FB 150417P00125000 P 04/17/15 125.0 48.40 48.70
FB 150417P00130000 P 04/17/15 130.0 53.35 53.65
FB 150417P00135000 P 04/17/15 135.0 58.30 58.65
FB 150417P00140000 P 04/17/15 140.0 63.30 63.60
FB 151016C00025000 C 10/16/15 25.0 51.40 52.40
FB 151016C00030000 C 10/16/15 30.0 46.50 47.50
FB 151016C00035000 C 10/16/15 35.0 41.70 42.65
FB 151016C00040000 C 10/16/15 40.0 36.95 37.95
FB 151016C00045000 C 10/16/15 45.0 32.55 33.30
FB 151016C00050000 C 10/16/15 50.0 28.20 28.90
FB 151016C00055000 C 10/16/15 55.0 24.15 24.70
FB 151016C00060000 C 10/16/15 60.0 20.45 20.95
FB 151016C00065000 C 10/16/15 65.0 17.10 17.55
FB 151016C00067500 C 10/16/15 67.5 15.70 16.00
FB 151016C00070000 C 10/16/15 70.0 14.25 14.55
FB 151016C00072500 C 10/16/15 72.5 12.90 13.20
FB 151016C00075000 C 10/16/15 75.0 11.65 11.95
FB 151016C00077500 C 10/16/15 77.5 10.50 10.75
FB 151016C00080000 C 10/16/15 80.0 9.45 9.70
FB 151016C00082500 C 10/16/15 82.5 8.50 8.65
FB 151016C00085000 C 10/16/15 85.0 7.60 7.80
FB 151016C00087500 C 10/16/15 87.5 6.80 7.00
FB 151016C00090000 C 10/16/15 90.0 6.05 6.25
FB 151016C00095000 C 10/16/15 95.0 4.80 5.00
FB 151016C00100000 C 10/16/15 100.0 3.80 4.00
FB 151016C00105000 C 10/16/15 105.0 3.00 3.15
FB 151016C00110000 C 10/16/15 110.0 2.41 2.51
FB 151016C00115000 C 10/16/15 115.0 1.91 2.02
FB 151016C00120000 C 10/16/15 120.0 1.51 1.59
FB 151016C00125000 C 10/16/15 125.0 1.19 1.26
FB 151016C00130000 C 10/16/15 130.0 0.94 1.02
FB 151016C00135000 C 10/16/15 135.0 0.74 0.82
FB 151016C00140000 C 10/16/15 140.0 0.59 0.68
FB 151016C00145000 C 10/16/15 145.0 0.47 0.56
FB 151016C00150000 C 10/16/15 150.0 0.38 0.50
FB 151016C00155000 C 10/16/15 155.0 0.31 0.39
FB 151016P00025000 P 10/16/15 25.0 0.06 0.11
FB 151016P00030000 P 10/16/15 30.0 0.13 0.19
FB 151016P00035000 P 10/16/15 35.0 0.24 0.33
FB 151016P00040000 P 10/16/15 40.0 0.50 0.60
FB 151016P00045000 P 10/16/15 45.0 0.91 1.03
FB 151016P00050000 P 10/16/15 50.0 1.52 1.67
FB 151016P00055000 P 10/16/15 55.0 2.41 2.56
FB 151016P00060000 P 10/16/15 60.0 3.65 3.80
FB 151016P00065000 P 10/16/15 65.0 5.25 5.40
FB 151016P00067500 P 10/16/15 67.5 6.20 6.35
FB 151016P00070000 P 10/16/15 70.0 7.25 7.40
FB 151016P00072500 P 10/16/15 72.5 8.35 8.60
FB 151016P00075000 P 10/16/15 75.0 9.60 9.85
FB 151016P00077500 P 10/16/15 77.5 10.95 11.20
FB 151016P00080000 P 10/16/15 80.0 12.40 12.55
FB 151016P00082500 P 10/16/15 82.5 13.90 14.10
FB 151016P00085000 P 10/16/15 85.0 15.50 15.75
FB 151016P00087500 P 10/16/15 87.5 17.20 17.40
FB 151016P00090000 P 10/16/15 90.0 18.95 19.20
FB 151016P00095000 P 10/16/15 95.0 22.70 22.95
FB 151016P00100000 P 10/16/15 100.0 26.70 26.95
FB 151016P00105000 P 10/16/15 105.0 30.85 31.30
FB 151016P00110000 P 10/16/15 110.0 35.20 35.70
FB 151016P00115000 P 10/16/15 115.0 39.70 40.20
FB 151016P00120000 P 10/16/15 120.0 44.20 44.85
FB 151016P00125000 P 10/16/15 125.0 48.90 49.55
FB 151016P00130000 P 10/16/15 130.0 53.70 54.35
FB 151016P00135000 P 10/16/15 135.0 58.40 59.20
FB 151016P00140000 P 10/16/15 140.0 63.30 64.25
FB 151016P00145000 P 10/16/15 145.0 68.20 69.15
FB 151016P00150000 P 10/16/15 150.0 73.10 74.05
FB 151016P00155000 P 10/16/15 155.0 78.05 79.00
FB 151120C00025000 C 11/20/15 25.0 51.30 52.60
FB 151120C00030000 C 11/20/15 30.0 46.40 47.75
FB 151120C00035000 C 11/20/15 35.0 41.60 43.05
FB 151120C00040000 C 11/20/15 40.0 36.90 38.40
FB 151120C00045000 C 11/20/15 45.0 32.50 33.75
FB 151120C00050000 C 11/20/15 50.0 28.25 29.40
FB 151120C00055000 C 11/20/15 55.0 24.25 25.10
FB 151120C00060000 C 11/20/15 60.0 20.80 21.45
FB 151120C00065000 C 11/20/15 65.0 17.50 18.15
FB 151120C00067500 C 11/20/15 67.5 16.35 16.60
FB 151120C00070000 C 11/20/15 70.0 14.90 15.20
FB 151120C00072500 C 11/20/15 72.5 13.60 13.90
FB 151120C00075000 C 11/20/15 75.0 12.40 12.65
FB 151120C00077500 C 11/20/15 77.5 11.25 11.50
FB 151120C00080000 C 11/20/15 80.0 10.20 10.45
FB 151120C00082500 C 11/20/15 82.5 9.20 9.45
FB 151120C00085000 C 11/20/15 85.0 8.35 8.55
FB 151120C00087500 C 11/20/15 87.5 7.50 7.75
FB 151120C00090000 C 11/20/15 90.0 6.75 7.00
FB 151120C00095000 C 11/20/15 95.0 5.45 5.70
FB 151120C00100000 C 11/20/15 100.0 4.40 4.60
FB 151120C00105000 C 11/20/15 105.0 3.55 3.75
FB 151120C00110000 C 11/20/15 110.0 2.91 3.05
FB 151120C00115000 C 11/20/15 115.0 2.35 2.44
FB 151120C00120000 C 11/20/15 120.0 1.89 1.97
FB 151120C00125000 C 11/20/15 125.0 1.53 1.60
FB 151120C00130000 C 11/20/15 130.0 1.24 1.31
FB 151120C00135000 C 11/20/15 135.0 1.00 1.08
FB 151120C00140000 C 11/20/15 140.0 0.81 0.92
FB 151120C00145000 C 11/20/15 145.0 0.66 0.74
FB 151120C00150000 C 11/20/15 150.0 0.54 0.62
FB 151120C00155000 C 11/20/15 155.0 0.44 0.56
FB 151120P00025000 P 11/20/15 25.0 0.09 0.13
FB 151120P00030000 P 11/20/15 30.0 0.16 0.23
FB 151120P00035000 P 11/20/15 35.0 0.33 0.42
FB 151120P00040000 P 11/20/15 40.0 0.64 0.72
FB 151120P00045000 P 11/20/15 45.0 1.10 1.23
FB 151120P00050000 P 11/20/15 50.0 1.81 1.97
FB 151120P00055000 P 11/20/15 55.0 2.82 3.00
FB 151120P00060000 P 11/20/15 60.0 4.10 4.30
FB 151120P00065000 P 11/20/15 65.0 5.80 6.05
FB 151120P00067500 P 11/20/15 67.5 6.80 7.05
FB 151120P00070000 P 11/20/15 70.0 7.85 8.10
FB 151120P00072500 P 11/20/15 72.5 9.00 9.25
FB 151120P00075000 P 11/20/15 75.0 10.25 10.50
FB 151120P00077500 P 11/20/15 77.5 11.60 11.85
FB 151120P00080000 P 11/20/15 80.0 13.05 13.25
FB 151120P00082500 P 11/20/15 82.5 14.55 14.75
FB 151120P00085000 P 11/20/15 85.0 16.20 16.40
FB 151120P00087500 P 11/20/15 87.5 17.85 18.10
FB 151120P00090000 P 11/20/15 90.0 19.60 19.80
FB 151120P00095000 P 11/20/15 95.0 23.30 23.50
FB 151120P00100000 P 11/20/15 100.0 27.25 27.45
FB 151120P00105000 P 11/20/15 105.0 31.35 31.60
FB 151120P00110000 P 11/20/15 110.0 35.60 36.20
FB 151120P00115000 P 11/20/15 115.0 40.05 40.65
FB 151120P00120000 P 11/20/15 120.0 44.30 45.45
FB 151120P00125000 P 11/20/15 125.0 49.25 50.10
FB 151120P00130000 P 11/20/15 130.0 53.75 54.80
FB 151120P00135000 P 11/20/15 135.0 58.45 59.60
FB 151120P00140000 P 11/20/15 140.0 63.30 64.40
FB 151120P00145000 P 11/20/15 145.0 68.10 69.45
FB 151120P00150000 P 11/20/15 150.0 72.95 74.30
FB 151120P00155000 P 11/20/15 155.0 77.90 79.25
FB 160115C00013000 C 01/15/16 13.0 63.10 64.75
FB 160115C00015000 C 01/15/16 15.0 61.10 62.75
FB 160115C00018000 C 01/15/16 18.0 58.15 59.80
FB 160115C00020000 C 01/15/16 20.0 56.20 57.80
FB 160115C00023000 C 01/15/16 23.0 53.25 54.85
FB 160115C00025000 C 01/15/16 25.0 51.25 52.95
FB 160115C00030000 C 01/15/16 30.0 46.40 48.15
FB 160115C00033000 C 01/15/16 33.0 43.50 45.30
FB 160115C00035000 C 01/15/16 35.0 41.60 43.40
FB 160115C00038000 C 01/15/16 38.0 38.80 40.60
FB 160115C00040000 C 01/15/16 40.0 37.10 38.25
FB 160115C00043000 C 01/15/16 43.0 34.35 36.05
FB 160115C00045000 C 01/15/16 45.0 32.65 33.85
FB 160115C00047000 C 01/15/16 47.0 30.90 32.15
FB 160115C00050000 C 01/15/16 50.0 29.00 29.45
FB 160115C00052500 C 01/15/16 52.5 26.55 27.70
FB 160115C00055000 C 01/15/16 55.0 25.15 25.65
FB 160115C00057500 C 01/15/16 57.5 22.90 24.00
FB 160115C00060000 C 01/15/16 60.0 21.55 21.85
FB 160115C00062500 C 01/15/16 62.5 19.60 20.60
FB 160115C00065000 C 01/15/16 65.0 18.15 18.70
FB 160115C00067500 C 01/15/16 67.5 16.95 17.25
FB 160115C00070000 C 01/15/16 70.0 15.55 15.85
FB 160115C00072500 C 01/15/16 72.5 14.25 14.50
FB 160115C00075000 C 01/15/16 75.0 13.05 13.30
FB 160115C00077500 C 01/15/16 77.5 11.95 12.15
FB 160115C00080000 C 01/15/16 80.0 10.85 11.05
FB 160115C00082500 C 01/15/16 82.5 9.90 10.10
FB 160115C00085000 C 01/15/16 85.0 9.00 9.20
FB 160115C00087500 C 01/15/16 87.5 8.20 8.40
FB 160115C00090000 C 01/15/16 90.0 7.45 7.65
FB 160115C00095000 C 01/15/16 95.0 6.10 6.30
FB 160115C00100000 C 01/15/16 100.0 5.00 5.15
FB 160115C00105000 C 01/15/16 105.0 4.05 4.25
FB 160115C00110000 C 01/15/16 110.0 3.35 3.45
FB 160115C00115000 C 01/15/16 115.0 2.77 2.90
FB 160115C00120000 C 01/15/16 120.0 2.26 2.44
FB 160115C00125000 C 01/15/16 125.0 1.81 2.01
FB 160115C00130000 C 01/15/16 130.0 1.53 1.67
FB 160115C00135000 C 01/15/16 135.0 1.26 1.38
FB 160115C00140000 C 01/15/16 140.0 1.03 1.16
FB 160115C00145000 C 01/15/16 145.0 0.85 0.96
FB 160115C00150000 C 01/15/16 150.0 0.71 0.83
FB 160115C00155000 C 01/15/16 155.0 0.61 0.68
FB 160115P00013000 P 01/15/16 13.0 0.00 0.17
FB 160115P00015000 P 01/15/16 15.0 0.00 0.07
FB 160115P00018000 P 01/15/16 18.0 0.04 0.20
FB 160115P00020000 P 01/15/16 20.0 0.05 0.10
FB 160115P00023000 P 01/15/16 23.0 0.05 0.18
FB 160115P00025000 P 01/15/16 25.0 0.10 0.15
FB 160115P00030000 P 01/15/16 30.0 0.21 0.26
FB 160115P00033000 P 01/15/16 33.0 0.30 0.41
FB 160115P00035000 P 01/15/16 35.0 0.41 0.52
FB 160115P00038000 P 01/15/16 38.0 0.63 0.70
FB 160115P00040000 P 01/15/16 40.0 0.79 0.86
FB 160115P00043000 P 01/15/16 43.0 1.09 1.20
FB 160115P00045000 P 01/15/16 45.0 1.37 1.46
FB 160115P00047000 P 01/15/16 47.0 1.59 1.75
FB 160115P00050000 P 01/15/16 50.0 2.13 2.24
FB 160115P00052500 P 01/15/16 52.5 2.58 2.78
FB 160115P00055000 P 01/15/16 55.0 3.15 3.40
FB 160115P00057500 P 01/15/16 57.5 3.80 4.05
FB 160115P00060000 P 01/15/16 60.0 4.55 4.70
FB 160115P00062500 P 01/15/16 62.5 5.40 5.65
FB 160115P00065000 P 01/15/16 65.0 6.30 6.45
FB 160115P00067500 P 01/15/16 67.5 7.30 7.60
FB 160115P00070000 P 01/15/16 70.0 8.35 8.60
FB 160115P00072500 P 01/15/16 72.5 9.55 9.85
FB 160115P00075000 P 01/15/16 75.0 10.80 11.15
FB 160115P00077500 P 01/15/16 77.5 12.20 12.50
FB 160115P00080000 P 01/15/16 80.0 13.60 13.85
FB 160115P00082500 P 01/15/16 82.5 15.15 15.40
FB 160115P00085000 P 01/15/16 85.0 16.75 17.00
FB 160115P00087500 P 01/15/16 87.5 18.40 18.70
FB 160115P00090000 P 01/15/16 90.0 20.15 20.40
FB 160115P00095000 P 01/15/16 95.0 23.80 24.05
FB 160115P00100000 P 01/15/16 100.0 27.70 27.95
FB 160115P00105000 P 01/15/16 105.0 31.75 32.05
FB 160115P00110000 P 01/15/16 110.0 35.65 36.90
FB 160115P00115000 P 01/15/16 115.0 40.10 41.30
FB 160115P00120000 P 01/15/16 120.0 44.65 45.85
FB 160115P00125000 P 01/15/16 125.0 49.30 50.55
FB 160115P00130000 P 01/15/16 130.0 54.05 55.25
FB 160115P00135000 P 01/15/16 135.0 58.25 59.95
FB 160115P00140000 P 01/15/16 140.0 63.05 64.75
FB 160115P00145000 P 01/15/16 145.0 68.50 69.55
FB 160115P00150000 P 01/15/16 150.0 72.85 74.55
FB 160115P00155000 P 01/15/16 155.0 77.80 79.45

OPRA data is delayed 15 minutes.