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 (2015-05-15)Premium Content

Facebook Inc (FB)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 150710C00049000 C 07/10/15 49.0 38.15 38.45
FB 150710C00050000 C 07/10/15 50.0 37.15 37.45
FB 150710C00055000 C 07/10/15 55.0 32.15 32.45
FB 150710C00060000 C 07/10/15 60.0 27.15 27.45
FB 150710C00065000 C 07/10/15 65.0 22.15 22.45
FB 150710C00070000 C 07/10/15 70.0 17.15 17.45
FB 150710C00071000 C 07/10/15 71.0 16.15 16.45
FB 150710C00072000 C 07/10/15 72.0 15.15 15.45
FB 150710C00072500 C 07/10/15 72.5 14.65 14.95
FB 150710C00073000 C 07/10/15 73.0 14.15 14.45
FB 150710C00073500 C 07/10/15 73.5 13.65 13.95
FB 150710C00074000 C 07/10/15 74.0 13.20 13.45
FB 150710C00074500 C 07/10/15 74.5 12.70 12.95
FB 150710C00075000 C 07/10/15 75.0 12.20 12.45
FB 150710C00075500 C 07/10/15 75.5 11.70 11.95
FB 150710C00076000 C 07/10/15 76.0 11.20 11.45
FB 150710C00076500 C 07/10/15 76.5 10.70 10.95
FB 150710C00077000 C 07/10/15 77.0 10.25 10.45
FB 150710C00077500 C 07/10/15 77.5 9.75 9.95
FB 150710C00078000 C 07/10/15 78.0 9.20 9.45
FB 150710C00078500 C 07/10/15 78.5 8.75 8.95
FB 150710C00079000 C 07/10/15 79.0 8.25 8.45
FB 150710C00079500 C 07/10/15 79.5 7.75 7.95
FB 150710C00080000 C 07/10/15 80.0 7.25 7.45
FB 150710C00080500 C 07/10/15 80.5 6.75 6.95
FB 150710C00081000 C 07/10/15 81.0 6.25 6.50
FB 150710C00081500 C 07/10/15 81.5 5.75 6.00
FB 150710C00082000 C 07/10/15 82.0 5.30 5.50
FB 150710C00082500 C 07/10/15 82.5 4.80 5.05
FB 150710C00083000 C 07/10/15 83.0 4.35 4.50
FB 150710C00083500 C 07/10/15 83.5 3.85 4.10
FB 150710C00084000 C 07/10/15 84.0 3.40 3.60
FB 150710C00084500 C 07/10/15 84.5 3.00 3.10
FB 150710C00085000 C 07/10/15 85.0 2.59 2.72
FB 150710C00085500 C 07/10/15 85.5 2.20 2.33
FB 150710C00086000 C 07/10/15 86.0 1.84 1.95
FB 150710C00086500 C 07/10/15 86.5 1.51 1.62
FB 150710C00087000 C 07/10/15 87.0 1.22 1.31
FB 150710C00087500 C 07/10/15 87.5 0.96 1.04
FB 150710C00088000 C 07/10/15 88.0 0.74 0.83
FB 150710C00088500 C 07/10/15 88.5 0.56 0.63
FB 150710C00089000 C 07/10/15 89.0 0.42 0.47
FB 150710C00089500 C 07/10/15 89.5 0.31 0.35
FB 150710C00090000 C 07/10/15 90.0 0.21 0.26
FB 150710C00090500 C 07/10/15 90.5 0.15 0.18
FB 150710C00091000 C 07/10/15 91.0 0.10 0.13
FB 150710C00091500 C 07/10/15 91.5 0.07 0.10
FB 150710C00092000 C 07/10/15 92.0 0.05 0.07
FB 150710C00092500 C 07/10/15 92.5 0.03 0.04
FB 150710C00093000 C 07/10/15 93.0 0.01 0.03
FB 150710C00093500 C 07/10/15 93.5 0.01 0.03
FB 150710C00094000 C 07/10/15 94.0 0.00 0.04
FB 150710C00095000 C 07/10/15 95.0 0.00 0.02
FB 150710C00096000 C 07/10/15 96.0 0.00 0.01
FB 150710C00097000 C 07/10/15 97.0 0.00 0.01
FB 150710C00098000 C 07/10/15 98.0 0.00 0.01
FB 150710C00099000 C 07/10/15 99.0 0.00 0.01
FB 150710C00100000 C 07/10/15 100.0 0.00 0.01
FB 150710C00105000 C 07/10/15 105.0 0.00 0.04
FB 150710C00110000 C 07/10/15 110.0 0.00 0.04
FB 150710C00115000 C 07/10/15 115.0 0.00 0.04
FB 150710C00120000 C 07/10/15 120.0 0.00 0.04
FB 150710C00125000 C 07/10/15 125.0 0.00 0.04
FB 150710P00049000 P 07/10/15 49.0 0.00 0.04
FB 150710P00050000 P 07/10/15 50.0 0.00 0.04
FB 150710P00055000 P 07/10/15 55.0 0.00 0.04
FB 150710P00060000 P 07/10/15 60.0 0.00 0.04
FB 150710P00065000 P 07/10/15 65.0 0.00 0.04
FB 150710P00070000 P 07/10/15 70.0 0.00 0.03
FB 150710P00071000 P 07/10/15 71.0 0.00 0.04
FB 150710P00072000 P 07/10/15 72.0 0.00 0.04
FB 150710P00072500 P 07/10/15 72.5 0.00 0.04
FB 150710P00073000 P 07/10/15 73.0 0.00 0.04
FB 150710P00073500 P 07/10/15 73.5 0.00 0.01
FB 150710P00074000 P 07/10/15 74.0 0.00 0.01
FB 150710P00074500 P 07/10/15 74.5 0.00 0.01
FB 150710P00075000 P 07/10/15 75.0 0.00 0.01
FB 150710P00075500 P 07/10/15 75.5 0.00 0.01
FB 150710P00076000 P 07/10/15 76.0 0.00 0.02
FB 150710P00076500 P 07/10/15 76.5 0.00 0.03
FB 150710P00077000 P 07/10/15 77.0 0.00 0.02
FB 150710P00077500 P 07/10/15 77.5 0.00 0.02
FB 150710P00078000 P 07/10/15 78.0 0.00 0.02
FB 150710P00078500 P 07/10/15 78.5 0.01 0.05
FB 150710P00079000 P 07/10/15 79.0 0.01 0.03
FB 150710P00079500 P 07/10/15 79.5 0.01 0.03
FB 150710P00080000 P 07/10/15 80.0 0.02 0.03
FB 150710P00080500 P 07/10/15 80.5 0.02 0.04
FB 150710P00081000 P 07/10/15 81.0 0.03 0.05
FB 150710P00081500 P 07/10/15 81.5 0.04 0.06
FB 150710P00082000 P 07/10/15 82.0 0.06 0.08
FB 150710P00082500 P 07/10/15 82.5 0.07 0.09
FB 150710P00083000 P 07/10/15 83.0 0.10 0.13
FB 150710P00083500 P 07/10/15 83.5 0.14 0.16
FB 150710P00084000 P 07/10/15 84.0 0.19 0.21
FB 150710P00084500 P 07/10/15 84.5 0.25 0.28
FB 150710P00085000 P 07/10/15 85.0 0.33 0.37
FB 150710P00085500 P 07/10/15 85.5 0.44 0.48
FB 150710P00086000 P 07/10/15 86.0 0.57 0.61
FB 150710P00086500 P 07/10/15 86.5 0.74 0.79
FB 150710P00087000 P 07/10/15 87.0 0.93 0.99
FB 150710P00087500 P 07/10/15 87.5 1.17 1.24
FB 150710P00088000 P 07/10/15 88.0 1.43 1.54
FB 150710P00088500 P 07/10/15 88.5 1.74 1.85
FB 150710P00089000 P 07/10/15 89.0 2.08 2.21
FB 150710P00089500 P 07/10/15 89.5 2.43 2.58
FB 150710P00090000 P 07/10/15 90.0 2.87 2.99
FB 150710P00090500 P 07/10/15 90.5 3.25 3.45
FB 150710P00091000 P 07/10/15 91.0 3.70 3.90
FB 150710P00091500 P 07/10/15 91.5 4.15 4.35
FB 150710P00092000 P 07/10/15 92.0 4.65 4.85
FB 150710P00092500 P 07/10/15 92.5 5.10 5.30
FB 150710P00093000 P 07/10/15 93.0 5.60 5.80
FB 150710P00093500 P 07/10/15 93.5 6.10 6.30
FB 150710P00094000 P 07/10/15 94.0 6.60 6.80
FB 150710P00095000 P 07/10/15 95.0 7.60 7.80
FB 150710P00096000 P 07/10/15 96.0 8.60 8.80
FB 150710P00097000 P 07/10/15 97.0 9.60 9.80
FB 150710P00098000 P 07/10/15 98.0 10.55 10.85
FB 150710P00099000 P 07/10/15 99.0 11.55 11.85
FB 150710P00100000 P 07/10/15 100.0 12.55 12.85
FB 150710P00105000 P 07/10/15 105.0 17.55 17.85
FB 150710P00110000 P 07/10/15 110.0 22.55 22.85
FB 150710P00115000 P 07/10/15 115.0 27.55 27.85
FB 150710P00120000 P 07/10/15 120.0 32.55 32.85
FB 150710P00125000 P 07/10/15 125.0 37.55 37.85
FB 150717C00050000 C 07/17/15 50.0 37.15 37.45
FB 150717C00055000 C 07/17/15 55.0 32.15 32.45
FB 150717C00060000 C 07/17/15 60.0 27.20 27.45
FB 150717C00065000 C 07/17/15 65.0 22.15 22.45
FB 150717C00066000 C 07/17/15 66.0 21.15 21.45
FB 150717C00067000 C 07/17/15 67.0 20.15 20.45
FB 150717C00067500 C 07/17/15 67.5 19.65 19.95
FB 150717C00068000 C 07/17/15 68.0 19.15 19.45
FB 150717C00069000 C 07/17/15 69.0 18.15 18.45
FB 150717C00070000 C 07/17/15 70.0 17.15 17.45
FB 150717C00070500 C 07/17/15 70.5 16.65 16.95
FB 150717C00071000 C 07/17/15 71.0 16.15 16.45
FB 150717C00071500 C 07/17/15 71.5 15.65 15.95
FB 150717C00072000 C 07/17/15 72.0 15.25 15.45
FB 150717C00072500 C 07/17/15 72.5 14.75 14.95
FB 150717C00073000 C 07/17/15 73.0 14.20 14.45
FB 150717C00073500 C 07/17/15 73.5 13.65 13.95
FB 150717C00074000 C 07/17/15 74.0 13.15 13.45
FB 150717C00074500 C 07/17/15 74.5 12.75 12.95
FB 150717C00075000 C 07/17/15 75.0 12.25 12.45
FB 150717C00075500 C 07/17/15 75.5 11.75 11.95
FB 150717C00076000 C 07/17/15 76.0 11.25 11.50
FB 150717C00076500 C 07/17/15 76.5 10.75 11.00
FB 150717C00077000 C 07/17/15 77.0 10.30 10.50
FB 150717C00077500 C 07/17/15 77.5 9.80 9.95
FB 150717C00078000 C 07/17/15 78.0 9.30 9.50
FB 150717C00078500 C 07/17/15 78.5 8.80 9.00
FB 150717C00079000 C 07/17/15 79.0 8.30 8.50
FB 150717C00079500 C 07/17/15 79.5 7.85 8.00
FB 150717C00080000 C 07/17/15 80.0 7.35 7.50
FB 150717C00080500 C 07/17/15 80.5 6.90 7.10
FB 150717C00081000 C 07/17/15 81.0 6.40 6.65
FB 150717C00081500 C 07/17/15 81.5 5.95 6.15
FB 150717C00082000 C 07/17/15 82.0 5.50 5.70
FB 150717C00082500 C 07/17/15 82.5 5.05 5.25
FB 150717C00083000 C 07/17/15 83.0 4.65 4.75
FB 150717C00083500 C 07/17/15 83.5 4.20 4.35
FB 150717C00084000 C 07/17/15 84.0 3.80 3.95
FB 150717C00084500 C 07/17/15 84.5 3.40 3.55
FB 150717C00085000 C 07/17/15 85.0 3.05 3.15
FB 150717C00085500 C 07/17/15 85.5 2.72 2.79
FB 150717C00086000 C 07/17/15 86.0 2.38 2.44
FB 150717C00086500 C 07/17/15 86.5 2.07 2.14
FB 150717C00087000 C 07/17/15 87.0 1.78 1.85
FB 150717C00087500 C 07/17/15 87.5 1.51 1.57
FB 150717C00088000 C 07/17/15 88.0 1.28 1.33
FB 150717C00088500 C 07/17/15 88.5 1.07 1.12
FB 150717C00089000 C 07/17/15 89.0 0.88 0.93
FB 150717C00089500 C 07/17/15 89.5 0.72 0.77
FB 150717C00090000 C 07/17/15 90.0 0.59 0.61
FB 150717C00091000 C 07/17/15 91.0 0.35 0.39
FB 150717C00092000 C 07/17/15 92.0 0.21 0.25
FB 150717C00092500 C 07/17/15 92.5 0.17 0.19
FB 150717C00093000 C 07/17/15 93.0 0.13 0.15
FB 150717C00094000 C 07/17/15 94.0 0.08 0.11
FB 150717C00095000 C 07/17/15 95.0 0.06 0.08
FB 150717C00100000 C 07/17/15 100.0 0.01 0.03
FB 150717C00105000 C 07/17/15 105.0 0.00 0.01
FB 150717C00110000 C 07/17/15 110.0 0.00 0.03
FB 150717C00115000 C 07/17/15 115.0 0.00 0.02
FB 150717C00120000 C 07/17/15 120.0 0.00 0.02
FB 150717C00125000 C 07/17/15 125.0 0.00 0.02
FB 150717C00130000 C 07/17/15 130.0 0.00 0.02
FB 150717P00050000 P 07/17/15 50.0 0.00 0.02
FB 150717P00055000 P 07/17/15 55.0 0.00 0.02
FB 150717P00060000 P 07/17/15 60.0 0.00 0.01
FB 150717P00065000 P 07/17/15 65.0 0.00 0.03
FB 150717P00066000 P 07/17/15 66.0 0.00 0.03
FB 150717P00067000 P 07/17/15 67.0 0.00 0.03
FB 150717P00067500 P 07/17/15 67.5 0.00 0.01
FB 150717P00068000 P 07/17/15 68.0 0.00 0.03
FB 150717P00069000 P 07/17/15 69.0 0.00 0.03
FB 150717P00070000 P 07/17/15 70.0 0.00 0.02
FB 150717P00070500 P 07/17/15 70.5 0.00 0.03
FB 150717P00071000 P 07/17/15 71.0 0.00 0.03
FB 150717P00071500 P 07/17/15 71.5 0.00 0.03
FB 150717P00072000 P 07/17/15 72.0 0.00 0.03
FB 150717P00072500 P 07/17/15 72.5 0.01 0.03
FB 150717P00073000 P 07/17/15 73.0 0.00 0.04
FB 150717P00073500 P 07/17/15 73.5 0.01 0.04
FB 150717P00074000 P 07/17/15 74.0 0.01 0.03
FB 150717P00074500 P 07/17/15 74.5 0.01 0.03
FB 150717P00075000 P 07/17/15 75.0 0.02 0.03
FB 150717P00075500 P 07/17/15 75.5 0.02 0.04
FB 150717P00076000 P 07/17/15 76.0 0.03 0.05
FB 150717P00076500 P 07/17/15 76.5 0.03 0.05
FB 150717P00077000 P 07/17/15 77.0 0.04 0.06
FB 150717P00077500 P 07/17/15 77.5 0.05 0.07
FB 150717P00078000 P 07/17/15 78.0 0.06 0.08
FB 150717P00078500 P 07/17/15 78.5 0.07 0.09
FB 150717P00079000 P 07/17/15 79.0 0.08 0.10
FB 150717P00079500 P 07/17/15 79.5 0.08 0.12
FB 150717P00080000 P 07/17/15 80.0 0.12 0.14
FB 150717P00080500 P 07/17/15 80.5 0.14 0.16
FB 150717P00081000 P 07/17/15 81.0 0.17 0.20
FB 150717P00081500 P 07/17/15 81.5 0.21 0.24
FB 150717P00082000 P 07/17/15 82.0 0.26 0.28
FB 150717P00082500 P 07/17/15 82.5 0.31 0.33
FB 150717P00083000 P 07/17/15 83.0 0.37 0.40
FB 150717P00083500 P 07/17/15 83.5 0.45 0.47
FB 150717P00084000 P 07/17/15 84.0 0.54 0.56
FB 150717P00084500 P 07/17/15 84.5 0.64 0.67
FB 150717P00085000 P 07/17/15 85.0 0.76 0.81
FB 150717P00085500 P 07/17/15 85.5 0.90 0.95
FB 150717P00086000 P 07/17/15 86.0 1.07 1.11
FB 150717P00086500 P 07/17/15 86.5 1.25 1.29
FB 150717P00087000 P 07/17/15 87.0 1.46 1.52
FB 150717P00087500 P 07/17/15 87.5 1.70 1.76
FB 150717P00088000 P 07/17/15 88.0 1.96 2.03
FB 150717P00088500 P 07/17/15 88.5 2.24 2.29
FB 150717P00089000 P 07/17/15 89.0 2.53 2.61
FB 150717P00089500 P 07/17/15 89.5 2.87 2.96
FB 150717P00090000 P 07/17/15 90.0 3.20 3.35
FB 150717P00091000 P 07/17/15 91.0 4.00 4.15
FB 150717P00092000 P 07/17/15 92.0 4.85 5.00
FB 150717P00092500 P 07/17/15 92.5 5.25 5.45
FB 150717P00093000 P 07/17/15 93.0 5.70 5.90
FB 150717P00094000 P 07/17/15 94.0 6.65 6.85
FB 150717P00095000 P 07/17/15 95.0 7.60 7.85
FB 150717P00100000 P 07/17/15 100.0 12.60 12.80
FB 150717P00105000 P 07/17/15 105.0 17.55 17.85
FB 150717P00110000 P 07/17/15 110.0 22.55 22.85
FB 150717P00115000 P 07/17/15 115.0 27.55 27.85
FB 150717P00120000 P 07/17/15 120.0 32.55 32.85
FB 150717P00125000 P 07/17/15 125.0 37.55 37.85
FB 150717P00130000 P 07/17/15 130.0 42.55 42.85
FB 150724C00070000 C 07/24/15 70.0 17.20 17.45
FB 150724C00072000 C 07/24/15 72.0 15.20 15.45
FB 150724C00072500 C 07/24/15 72.5 14.70 14.95
FB 150724C00073000 C 07/24/15 73.0 14.20 14.50
FB 150724C00073500 C 07/24/15 73.5 13.70 14.00
FB 150724C00074000 C 07/24/15 74.0 13.25 13.50
FB 150724C00074500 C 07/24/15 74.5 12.75 13.00
FB 150724C00075000 C 07/24/15 75.0 12.25 12.50
FB 150724C00075500 C 07/24/15 75.5 11.75 12.00
FB 150724C00076000 C 07/24/15 76.0 11.25 11.50
FB 150724C00076500 C 07/24/15 76.5 10.80 11.05
FB 150724C00077000 C 07/24/15 77.0 10.25 10.55
FB 150724C00077500 C 07/24/15 77.5 9.75 10.05
FB 150724C00078000 C 07/24/15 78.0 9.35 9.60
FB 150724C00078500 C 07/24/15 78.5 8.85 9.10
FB 150724C00079000 C 07/24/15 79.0 8.40 8.65
FB 150724C00079500 C 07/24/15 79.5 7.90 8.15
FB 150724C00080000 C 07/24/15 80.0 7.45 7.70
FB 150724C00080500 C 07/24/15 80.5 7.00 7.25
FB 150724C00081000 C 07/24/15 81.0 6.55 6.80
FB 150724C00081500 C 07/24/15 81.5 6.10 6.35
FB 150724C00082000 C 07/24/15 82.0 5.65 5.90
FB 150724C00082500 C 07/24/15 82.5 5.25 5.40
FB 150724C00083000 C 07/24/15 83.0 4.85 5.00
FB 150724C00083500 C 07/24/15 83.5 4.45 4.55
FB 150724C00084000 C 07/24/15 84.0 4.05 4.20
FB 150724C00084500 C 07/24/15 84.5 3.70 3.80
FB 150724C00085000 C 07/24/15 85.0 3.35 3.45
FB 150724C00085500 C 07/24/15 85.5 3.00 3.15
FB 150724C00086000 C 07/24/15 86.0 2.69 2.79
FB 150724C00086500 C 07/24/15 86.5 2.39 2.49
FB 150724C00087000 C 07/24/15 87.0 2.12 2.20
FB 150724C00087500 C 07/24/15 87.5 1.85 1.96
FB 150724C00088000 C 07/24/15 88.0 1.62 1.70
FB 150724C00088500 C 07/24/15 88.5 1.39 1.47
FB 150724C00089000 C 07/24/15 89.0 1.19 1.28
FB 150724C00089500 C 07/24/15 89.5 1.02 1.09
FB 150724C00090000 C 07/24/15 90.0 0.87 0.93
FB 150724C00090500 C 07/24/15 90.5 0.73 0.79
FB 150724C00091000 C 07/24/15 91.0 0.61 0.66
FB 150724C00091500 C 07/24/15 91.5 0.50 0.56
FB 150724C00092000 C 07/24/15 92.0 0.41 0.47
FB 150724C00092500 C 07/24/15 92.5 0.32 0.39
FB 150724C00093000 C 07/24/15 93.0 0.25 0.32
FB 150724C00093500 C 07/24/15 93.5 0.21 0.26
FB 150724C00094000 C 07/24/15 94.0 0.16 0.21
FB 150724C00095000 C 07/24/15 95.0 0.08 0.14
FB 150724C00096000 C 07/24/15 96.0 0.03 0.12
FB 150724C00100000 C 07/24/15 100.0 0.00 0.07
FB 150724P00070000 P 07/24/15 70.0 0.00 0.06
FB 150724P00072000 P 07/24/15 72.0 0.00 0.07
FB 150724P00072500 P 07/24/15 72.5 0.00 0.08
FB 150724P00073000 P 07/24/15 73.0 0.00 0.08
FB 150724P00073500 P 07/24/15 73.5 0.00 0.08
FB 150724P00074000 P 07/24/15 74.0 0.01 0.08
FB 150724P00074500 P 07/24/15 74.5 0.01 0.10
FB 150724P00075000 P 07/24/15 75.0 0.05 0.10
FB 150724P00075500 P 07/24/15 75.5 0.02 0.11
FB 150724P00076000 P 07/24/15 76.0 0.04 0.12
FB 150724P00076500 P 07/24/15 76.5 0.05 0.13
FB 150724P00077000 P 07/24/15 77.0 0.07 0.14
FB 150724P00077500 P 07/24/15 77.5 0.06 0.16
FB 150724P00078000 P 07/24/15 78.0 0.10 0.16
FB 150724P00078500 P 07/24/15 78.5 0.10 0.19
FB 150724P00079000 P 07/24/15 79.0 0.15 0.20
FB 150724P00079500 P 07/24/15 79.5 0.20 0.23
FB 150724P00080000 P 07/24/15 80.0 0.21 0.25
FB 150724P00080500 P 07/24/15 80.5 0.25 0.31
FB 150724P00081000 P 07/24/15 81.0 0.30 0.34
FB 150724P00081500 P 07/24/15 81.5 0.35 0.40
FB 150724P00082000 P 07/24/15 82.0 0.41 0.46
FB 150724P00082500 P 07/24/15 82.5 0.49 0.53
FB 150724P00083000 P 07/24/15 83.0 0.57 0.62
FB 150724P00083500 P 07/24/15 83.5 0.66 0.72
FB 150724P00084000 P 07/24/15 84.0 0.79 0.83
FB 150724P00084500 P 07/24/15 84.5 0.91 0.96
FB 150724P00085000 P 07/24/15 85.0 1.06 1.11
FB 150724P00085500 P 07/24/15 85.5 1.21 1.27
FB 150724P00086000 P 07/24/15 86.0 1.39 1.46
FB 150724P00086500 P 07/24/15 86.5 1.56 1.67
FB 150724P00087000 P 07/24/15 87.0 1.76 1.89
FB 150724P00087500 P 07/24/15 87.5 2.02 2.13
FB 150724P00088000 P 07/24/15 88.0 2.26 2.39
FB 150724P00088500 P 07/24/15 88.5 2.53 2.67
FB 150724P00089000 P 07/24/15 89.0 2.85 2.98
FB 150724P00089500 P 07/24/15 89.5 3.10 3.30
FB 150724P00090000 P 07/24/15 90.0 3.50 3.65
FB 150724P00090500 P 07/24/15 90.5 3.85 4.00
FB 150724P00091000 P 07/24/15 91.0 4.25 4.40
FB 150724P00091500 P 07/24/15 91.5 4.65 4.80
FB 150724P00092000 P 07/24/15 92.0 5.05 5.20
FB 150724P00092500 P 07/24/15 92.5 5.40 5.60
FB 150724P00093000 P 07/24/15 93.0 5.80 6.05
FB 150724P00093500 P 07/24/15 93.5 6.25 6.50
FB 150724P00094000 P 07/24/15 94.0 6.75 6.95
FB 150724P00095000 P 07/24/15 95.0 7.65 7.90
FB 150724P00096000 P 07/24/15 96.0 8.60 8.90
FB 150724P00100000 P 07/24/15 100.0 12.60 12.85
FB 150731C00070000 C 07/31/15 70.0 17.30 17.55
FB 150731C00072000 C 07/31/15 72.0 15.35 15.60
FB 150731C00072500 C 07/31/15 72.5 14.85 15.15
FB 150731C00073000 C 07/31/15 73.0 14.40 14.65
FB 150731C00073500 C 07/31/15 73.5 13.90 14.20
FB 150731C00074000 C 07/31/15 74.0 13.40 13.70
FB 150731C00074500 C 07/31/15 74.5 12.95 13.25
FB 150731C00075000 C 07/31/15 75.0 12.50 12.75
FB 150731C00075500 C 07/31/15 75.5 12.00 12.30
FB 150731C00076000 C 07/31/15 76.0 11.55 11.80
FB 150731C00076500 C 07/31/15 76.5 11.10 11.35
FB 150731C00077000 C 07/31/15 77.0 10.65 10.90
FB 150731C00077500 C 07/31/15 77.5 10.20 10.45
FB 150731C00078000 C 07/31/15 78.0 9.75 10.00
FB 150731C00078500 C 07/31/15 78.5 9.35 9.60
FB 150731C00079000 C 07/31/15 79.0 8.90 9.15
FB 150731C00079500 C 07/31/15 79.5 8.50 8.70
FB 150731C00080000 C 07/31/15 80.0 8.05 8.25
FB 150731C00080500 C 07/31/15 80.5 7.65 7.85
FB 150731C00081000 C 07/31/15 81.0 7.25 7.45
FB 150731C00081500 C 07/31/15 81.5 6.85 7.10
FB 150731C00082000 C 07/31/15 82.0 6.50 6.70
FB 150731C00082500 C 07/31/15 82.5 6.10 6.35
FB 150731C00083000 C 07/31/15 83.0 5.75 5.95
FB 150731C00083500 C 07/31/15 83.5 5.40 5.60
FB 150731C00084000 C 07/31/15 84.0 5.05 5.20
FB 150731C00084500 C 07/31/15 84.5 4.75 4.90
FB 150731C00085000 C 07/31/15 85.0 4.40 4.55
FB 150731C00085500 C 07/31/15 85.5 4.10 4.30
FB 150731C00086000 C 07/31/15 86.0 3.85 4.00
FB 150731C00086500 C 07/31/15 86.5 3.55 3.70
FB 150731C00087000 C 07/31/15 87.0 3.30 3.45
FB 150731C00087500 C 07/31/15 87.5 3.05 3.15
FB 150731C00088000 C 07/31/15 88.0 2.81 2.94
FB 150731C00088500 C 07/31/15 88.5 2.58 2.69
FB 150731C00089000 C 07/31/15 89.0 2.36 2.46
FB 150731C00089500 C 07/31/15 89.5 2.15 2.29
FB 150731C00090000 C 07/31/15 90.0 1.96 2.07
FB 150731C00090500 C 07/31/15 90.5 1.79 1.89
FB 150731C00091000 C 07/31/15 91.0 1.62 1.72
FB 150731C00091500 C 07/31/15 91.5 1.45 1.59
FB 150731C00092000 C 07/31/15 92.0 1.32 1.42
FB 150731C00092500 C 07/31/15 92.5 1.16 1.29
FB 150731C00093000 C 07/31/15 93.0 1.07 1.15
FB 150731C00093500 C 07/31/15 93.5 0.96 1.03
FB 150731C00094000 C 07/31/15 94.0 0.83 0.93
FB 150731C00095000 C 07/31/15 95.0 0.67 0.73
FB 150731C00096000 C 07/31/15 96.0 0.51 0.58
FB 150731C00100000 C 07/31/15 100.0 0.18 0.20
FB 150731P00070000 P 07/31/15 70.0 0.05 0.18
FB 150731P00072000 P 07/31/15 72.0 0.07 0.23
FB 150731P00072500 P 07/31/15 72.5 0.09 0.21
FB 150731P00073000 P 07/31/15 73.0 0.12 0.27
FB 150731P00073500 P 07/31/15 73.5 0.17 0.28
FB 150731P00074000 P 07/31/15 74.0 0.19 0.30
FB 150731P00074500 P 07/31/15 74.5 0.22 0.29
FB 150731P00075000 P 07/31/15 75.0 0.25 0.29
FB 150731P00075500 P 07/31/15 75.5 0.27 0.34
FB 150731P00076000 P 07/31/15 76.0 0.31 0.38
FB 150731P00076500 P 07/31/15 76.5 0.34 0.44
FB 150731P00077000 P 07/31/15 77.0 0.39 0.47
FB 150731P00077500 P 07/31/15 77.5 0.44 0.53
FB 150731P00078000 P 07/31/15 78.0 0.50 0.59
FB 150731P00078500 P 07/31/15 78.5 0.54 0.64
FB 150731P00079000 P 07/31/15 79.0 0.61 0.74
FB 150731P00079500 P 07/31/15 79.5 0.69 0.79
FB 150731P00080000 P 07/31/15 80.0 0.78 0.85
FB 150731P00080500 P 07/31/15 80.5 0.86 0.95
FB 150731P00081000 P 07/31/15 81.0 0.95 1.06
FB 150731P00081500 P 07/31/15 81.5 1.06 1.15
FB 150731P00082000 P 07/31/15 82.0 1.17 1.29
FB 150731P00082500 P 07/31/15 82.5 1.30 1.40
FB 150731P00083000 P 07/31/15 83.0 1.43 1.54
FB 150731P00083500 P 07/31/15 83.5 1.57 1.69
FB 150731P00084000 P 07/31/15 84.0 1.75 1.85
FB 150731P00084500 P 07/31/15 84.5 1.89 2.03
FB 150731P00085000 P 07/31/15 85.0 2.07 2.21
FB 150731P00085500 P 07/31/15 85.5 2.28 2.40
FB 150731P00086000 P 07/31/15 86.0 2.51 2.62
FB 150731P00086500 P 07/31/15 86.5 2.73 2.80
FB 150731P00087000 P 07/31/15 87.0 2.98 3.10
FB 150731P00087500 P 07/31/15 87.5 3.20 3.35
FB 150731P00088000 P 07/31/15 88.0 3.45 3.60
FB 150731P00088500 P 07/31/15 88.5 3.70 3.85
FB 150731P00089000 P 07/31/15 89.0 3.95 4.15
FB 150731P00089500 P 07/31/15 89.5 4.25 4.45
FB 150731P00090000 P 07/31/15 90.0 4.55 4.75
FB 150731P00090500 P 07/31/15 90.5 4.85 5.10
FB 150731P00091000 P 07/31/15 91.0 5.20 5.40
FB 150731P00091500 P 07/31/15 91.5 5.55 5.75
FB 150731P00092000 P 07/31/15 92.0 5.90 6.10
FB 150731P00092500 P 07/31/15 92.5 6.25 6.45
FB 150731P00093000 P 07/31/15 93.0 6.60 6.85
FB 150731P00093500 P 07/31/15 93.5 7.00 7.25
FB 150731P00094000 P 07/31/15 94.0 7.40 7.65
FB 150731P00095000 P 07/31/15 95.0 8.20 8.45
FB 150731P00096000 P 07/31/15 96.0 9.05 9.30
FB 150731P00100000 P 07/31/15 100.0 12.75 13.00
FB 150807C00070000 C 08/07/15 70.0 17.35 17.60
FB 150807C00075000 C 08/07/15 75.0 12.60 12.85
FB 150807C00076500 C 08/07/15 76.5 11.25 11.45
FB 150807C00077000 C 08/07/15 77.0 10.80 11.00
FB 150807C00077500 C 08/07/15 77.5 10.35 10.55
FB 150807C00078000 C 08/07/15 78.0 9.90 10.10
FB 150807C00078500 C 08/07/15 78.5 9.50 9.70
FB 150807C00079000 C 08/07/15 79.0 9.05 9.25
FB 150807C00079500 C 08/07/15 79.5 8.65 8.85
FB 150807C00080000 C 08/07/15 80.0 8.25 8.40
FB 150807C00080500 C 08/07/15 80.5 7.85 8.00
FB 150807C00081000 C 08/07/15 81.0 7.45 7.60
FB 150807C00081500 C 08/07/15 81.5 7.05 7.25
FB 150807C00082000 C 08/07/15 82.0 6.70 6.85
FB 150807C00082500 C 08/07/15 82.5 6.30 6.50
FB 150807C00083000 C 08/07/15 83.0 5.95 6.10
FB 150807C00083500 C 08/07/15 83.5 5.60 5.75
FB 150807C00084000 C 08/07/15 84.0 5.25 5.45
FB 150807C00084500 C 08/07/15 84.5 4.95 5.10
FB 150807C00085000 C 08/07/15 85.0 4.65 4.80
FB 150807C00085500 C 08/07/15 85.5 4.35 4.50
FB 150807C00086000 C 08/07/15 86.0 4.05 4.20
FB 150807C00086500 C 08/07/15 86.5 3.75 3.90
FB 150807C00087000 C 08/07/15 87.0 3.50 3.65
FB 150807C00087500 C 08/07/15 87.5 3.25 3.40
FB 150807C00088000 C 08/07/15 88.0 3.00 3.15
FB 150807C00088500 C 08/07/15 88.5 2.78 2.88
FB 150807C00089000 C 08/07/15 89.0 2.56 2.66
FB 150807C00089500 C 08/07/15 89.5 2.35 2.44
FB 150807C00090000 C 08/07/15 90.0 2.16 2.24
FB 150807C00090500 C 08/07/15 90.5 1.97 2.05
FB 150807C00091000 C 08/07/15 91.0 1.80 1.88
FB 150807C00091500 C 08/07/15 91.5 1.64 1.71
FB 150807C00092000 C 08/07/15 92.0 1.49 1.56
FB 150807C00092500 C 08/07/15 92.5 1.35 1.41
FB 150807C00093000 C 08/07/15 93.0 1.22 1.28
FB 150807C00093500 C 08/07/15 93.5 1.10 1.16
FB 150807C00094000 C 08/07/15 94.0 0.99 1.03
FB 150807C00094500 C 08/07/15 94.5 0.89 0.95
FB 150807C00095000 C 08/07/15 95.0 0.79 0.85
FB 150807C00095500 C 08/07/15 95.5 0.70 0.76
FB 150807C00096000 C 08/07/15 96.0 0.62 0.68
FB 150807C00100000 C 08/07/15 100.0 0.22 0.26
FB 150807P00070000 P 08/07/15 70.0 0.10 0.14
FB 150807P00075000 P 08/07/15 75.0 0.33 0.37
FB 150807P00076500 P 08/07/15 76.5 0.45 0.49
FB 150807P00077000 P 08/07/15 77.0 0.50 0.55
FB 150807P00077500 P 08/07/15 77.5 0.56 0.61
FB 150807P00078000 P 08/07/15 78.0 0.62 0.67
FB 150807P00078500 P 08/07/15 78.5 0.69 0.74
FB 150807P00079000 P 08/07/15 79.0 0.76 0.82
FB 150807P00079500 P 08/07/15 79.5 0.84 0.90
FB 150807P00080000 P 08/07/15 80.0 0.93 0.99
FB 150807P00080500 P 08/07/15 80.5 1.02 1.09
FB 150807P00081000 P 08/07/15 81.0 1.12 1.19
FB 150807P00081500 P 08/07/15 81.5 1.24 1.31
FB 150807P00082000 P 08/07/15 82.0 1.36 1.44
FB 150807P00082500 P 08/07/15 82.5 1.49 1.57
FB 150807P00083000 P 08/07/15 83.0 1.63 1.71
FB 150807P00083500 P 08/07/15 83.5 1.79 1.87
FB 150807P00084000 P 08/07/15 84.0 1.95 2.03
FB 150807P00084500 P 08/07/15 84.5 2.13 2.20
FB 150807P00085000 P 08/07/15 85.0 2.31 2.39
FB 150807P00085500 P 08/07/15 85.5 2.51 2.58
FB 150807P00086000 P 08/07/15 86.0 2.72 2.79
FB 150807P00086500 P 08/07/15 86.5 2.92 3.05
FB 150807P00087000 P 08/07/15 87.0 3.15 3.25
FB 150807P00087500 P 08/07/15 87.5 3.40 3.50
FB 150807P00088000 P 08/07/15 88.0 3.65 3.75
FB 150807P00088500 P 08/07/15 88.5 3.90 4.05
FB 150807P00089000 P 08/07/15 89.0 4.15 4.30
FB 150807P00089500 P 08/07/15 89.5 4.45 4.60
FB 150807P00090000 P 08/07/15 90.0 4.75 4.90
FB 150807P00090500 P 08/07/15 90.5 5.05 5.25
FB 150807P00091000 P 08/07/15 91.0 5.40 5.55
FB 150807P00091500 P 08/07/15 91.5 5.70 5.90
FB 150807P00092000 P 08/07/15 92.0 6.05 6.25
FB 150807P00092500 P 08/07/15 92.5 6.45 6.60
FB 150807P00093000 P 08/07/15 93.0 6.80 7.00
FB 150807P00093500 P 08/07/15 93.5 7.15 7.35
FB 150807P00094000 P 08/07/15 94.0 7.55 7.75
FB 150807P00094500 P 08/07/15 94.5 7.95 8.15
FB 150807P00095000 P 08/07/15 95.0 8.35 8.55
FB 150807P00095500 P 08/07/15 95.5 8.75 8.95
FB 150807P00096000 P 08/07/15 96.0 9.20 9.40
FB 150807P00100000 P 08/07/15 100.0 12.80 13.00
FB 150814C00076500 C 08/14/15 76.5 11.30 11.55
FB 150814C00077000 C 08/14/15 77.0 10.90 11.10
FB 150814C00077500 C 08/14/15 77.5 10.40 10.65
FB 150814C00078000 C 08/14/15 78.0 9.95 10.25
FB 150814C00078500 C 08/14/15 78.5 9.60 9.80
FB 150814C00079000 C 08/14/15 79.0 9.15 9.40
FB 150814C00079500 C 08/14/15 79.5 8.75 8.95
FB 150814C00080000 C 08/14/15 80.0 8.35 8.55
FB 150814C00080500 C 08/14/15 80.5 7.95 8.15
FB 150814C00081000 C 08/14/15 81.0 7.60 7.80
FB 150814C00081500 C 08/14/15 81.5 7.20 7.40
FB 150814C00082000 C 08/14/15 82.0 6.85 7.00
FB 150814C00082500 C 08/14/15 82.5 6.45 6.65
FB 150814C00083000 C 08/14/15 83.0 6.10 6.30
FB 150814C00083500 C 08/14/15 83.5 5.80 5.95
FB 150814C00084000 C 08/14/15 84.0 5.45 5.60
FB 150814C00084500 C 08/14/15 84.5 5.10 5.30
FB 150814C00085000 C 08/14/15 85.0 4.80 5.00
FB 150814C00085500 C 08/14/15 85.5 4.50 4.70
FB 150814C00086000 C 08/14/15 86.0 4.20 4.40
FB 150814C00086500 C 08/14/15 86.5 3.95 4.10
FB 150814C00087000 C 08/14/15 87.0 3.65 3.80
FB 150814C00087500 C 08/14/15 87.5 3.40 3.55
FB 150814C00088000 C 08/14/15 88.0 3.15 3.30
FB 150814C00088500 C 08/14/15 88.5 2.95 3.10
FB 150814C00089000 C 08/14/15 89.0 2.75 2.85
FB 150814C00089500 C 08/14/15 89.5 2.53 2.63
FB 150814C00090000 C 08/14/15 90.0 2.33 2.42
FB 150814C00090500 C 08/14/15 90.5 2.14 2.24
FB 150814C00091000 C 08/14/15 91.0 1.96 2.06
FB 150814C00091500 C 08/14/15 91.5 1.79 1.89
FB 150814C00092000 C 08/14/15 92.0 1.64 1.73
FB 150814C00092500 C 08/14/15 92.5 1.48 1.57
FB 150814C00093000 C 08/14/15 93.0 1.36 1.44
FB 150814C00093500 C 08/14/15 93.5 1.22 1.31
FB 150814C00094000 C 08/14/15 94.0 1.11 1.19
FB 150814C00095000 C 08/14/15 95.0 0.90 0.97
FB 150814C00096000 C 08/14/15 96.0 0.72 0.79
FB 150814C00097000 C 08/14/15 97.0 0.58 0.64
FB 150814P00076500 P 08/14/15 76.5 0.52 0.59
FB 150814P00077000 P 08/14/15 77.0 0.58 0.65
FB 150814P00077500 P 08/14/15 77.5 0.64 0.71
FB 150814P00078000 P 08/14/15 78.0 0.71 0.77
FB 150814P00078500 P 08/14/15 78.5 0.78 0.85
FB 150814P00079000 P 08/14/15 79.0 0.86 0.92
FB 150814P00079500 P 08/14/15 79.5 0.95 1.01
FB 150814P00080000 P 08/14/15 80.0 1.05 1.11
FB 150814P00080500 P 08/14/15 80.5 1.15 1.22
FB 150814P00081000 P 08/14/15 81.0 1.27 1.33
FB 150814P00081500 P 08/14/15 81.5 1.38 1.45
FB 150814P00082000 P 08/14/15 82.0 1.51 1.58
FB 150814P00082500 P 08/14/15 82.5 1.65 1.72
FB 150814P00083000 P 08/14/15 83.0 1.80 1.86
FB 150814P00083500 P 08/14/15 83.5 1.95 2.02
FB 150814P00084000 P 08/14/15 84.0 2.13 2.19
FB 150814P00084500 P 08/14/15 84.5 2.30 2.37
FB 150814P00085000 P 08/14/15 85.0 2.49 2.56
FB 150814P00085500 P 08/14/15 85.5 2.69 2.76
FB 150814P00086000 P 08/14/15 86.0 2.91 2.97
FB 150814P00086500 P 08/14/15 86.5 3.10 3.20
FB 150814P00087000 P 08/14/15 87.0 3.35 3.45
FB 150814P00087500 P 08/14/15 87.5 3.55 3.70
FB 150814P00088000 P 08/14/15 88.0 3.80 3.95
FB 150814P00088500 P 08/14/15 88.5 4.05 4.20
FB 150814P00089000 P 08/14/15 89.0 4.35 4.50
FB 150814P00089500 P 08/14/15 89.5 4.65 4.80
FB 150814P00090000 P 08/14/15 90.0 4.95 5.10
FB 150814P00090500 P 08/14/15 90.5 5.25 5.40
FB 150814P00091000 P 08/14/15 91.0 5.55 5.70
FB 150814P00091500 P 08/14/15 91.5 5.90 6.05
FB 150814P00092000 P 08/14/15 92.0 6.25 6.40
FB 150814P00092500 P 08/14/15 92.5 6.60 6.75
FB 150814P00093000 P 08/14/15 93.0 6.95 7.10
FB 150814P00093500 P 08/14/15 93.5 7.30 7.50
FB 150814P00094000 P 08/14/15 94.0 7.65 7.85
FB 150814P00095000 P 08/14/15 95.0 8.45 8.65
FB 150814P00096000 P 08/14/15 96.0 9.30 9.50
FB 150814P00097000 P 08/14/15 97.0 10.10 10.35
FB 150821C00050000 C 08/21/15 50.0 37.20 37.50
FB 150821C00055000 C 08/21/15 55.0 32.20 32.50
FB 150821C00060000 C 08/21/15 60.0 27.30 27.50
FB 150821C00065000 C 08/21/15 65.0 22.35 22.55
FB 150821C00070000 C 08/21/15 70.0 17.45 17.70
FB 150821C00072500 C 08/21/15 72.5 15.05 15.30
FB 150821C00075000 C 08/21/15 75.0 12.75 13.00
FB 150821C00077500 C 08/21/15 77.5 10.55 10.80
FB 150821C00080000 C 08/21/15 80.0 8.55 8.70
FB 150821C00082500 C 08/21/15 82.5 6.65 6.80
FB 150821C00085000 C 08/21/15 85.0 5.00 5.15
FB 150821C00087500 C 08/21/15 87.5 3.65 3.75
FB 150821C00090000 C 08/21/15 90.0 2.52 2.60
FB 150821C00092500 C 08/21/15 92.5 1.65 1.71
FB 150821C00095000 C 08/21/15 95.0 1.04 1.08
FB 150821C00100000 C 08/21/15 100.0 0.36 0.39
FB 150821C00105000 C 08/21/15 105.0 0.11 0.15
FB 150821C00110000 C 08/21/15 110.0 0.03 0.07
FB 150821P00050000 P 08/21/15 50.0 0.00 0.03
FB 150821P00055000 P 08/21/15 55.0 0.00 0.03
FB 150821P00060000 P 08/21/15 60.0 0.01 0.05
FB 150821P00065000 P 08/21/15 65.0 0.05 0.09
FB 150821P00070000 P 08/21/15 70.0 0.18 0.20
FB 150821P00072500 P 08/21/15 72.5 0.29 0.32
FB 150821P00075000 P 08/21/15 75.0 0.48 0.51
FB 150821P00077500 P 08/21/15 77.5 0.76 0.79
FB 150821P00080000 P 08/21/15 80.0 1.19 1.23
FB 150821P00082500 P 08/21/15 82.5 1.80 1.87
FB 150821P00085000 P 08/21/15 85.0 2.66 2.73
FB 150821P00087500 P 08/21/15 87.5 3.75 3.85
FB 150821P00090000 P 08/21/15 90.0 5.10 5.20
FB 150821P00092500 P 08/21/15 92.5 6.75 6.85
FB 150821P00095000 P 08/21/15 95.0 8.60 8.75
FB 150821P00100000 P 08/21/15 100.0 12.90 13.10
FB 150821P00105000 P 08/21/15 105.0 17.65 17.90
FB 150821P00110000 P 08/21/15 110.0 22.60 22.85
FB 150918C00045000 C 09/18/15 45.0 42.25 42.50
FB 150918C00050000 C 09/18/15 50.0 37.25 37.55
FB 150918C00055000 C 09/18/15 55.0 32.25 32.55
FB 150918C00060000 C 09/18/15 60.0 27.35 27.60
FB 150918C00065000 C 09/18/15 65.0 22.45 22.70
FB 150918C00067500 C 09/18/15 67.5 20.05 20.30
FB 150918C00070000 C 09/18/15 70.0 17.65 17.90
FB 150918C00072500 C 09/18/15 72.5 15.35 15.55
FB 150918C00075000 C 09/18/15 75.0 13.10 13.30
FB 150918C00077500 C 09/18/15 77.5 11.00 11.20
FB 150918C00080000 C 09/18/15 80.0 9.05 9.20
FB 150918C00082500 C 09/18/15 82.5 7.20 7.35
FB 150918C00085000 C 09/18/15 85.0 5.65 5.75
FB 150918C00087500 C 09/18/15 87.5 4.25 4.35
FB 150918C00090000 C 09/18/15 90.0 3.15 3.25
FB 150918C00092500 C 09/18/15 92.5 2.23 2.30
FB 150918C00095000 C 09/18/15 95.0 1.54 1.58
FB 150918C00100000 C 09/18/15 100.0 0.67 0.70
FB 150918C00105000 C 09/18/15 105.0 0.26 0.29
FB 150918C00110000 C 09/18/15 110.0 0.08 0.14
FB 150918C00115000 C 09/18/15 115.0 0.03 0.08
FB 150918P00045000 P 09/18/15 45.0 0.00 0.03
FB 150918P00050000 P 09/18/15 50.0 0.00 0.04
FB 150918P00055000 P 09/18/15 55.0 0.01 0.05
FB 150918P00060000 P 09/18/15 60.0 0.04 0.09
FB 150918P00065000 P 09/18/15 65.0 0.14 0.17
FB 150918P00067500 P 09/18/15 67.5 0.20 0.26
FB 150918P00070000 P 09/18/15 70.0 0.33 0.36
FB 150918P00072500 P 09/18/15 72.5 0.51 0.54
FB 150918P00075000 P 09/18/15 75.0 0.77 0.80
FB 150918P00077500 P 09/18/15 77.5 1.14 1.17
FB 150918P00080000 P 09/18/15 80.0 1.64 1.69
FB 150918P00082500 P 09/18/15 82.5 2.33 2.40
FB 150918P00085000 P 09/18/15 85.0 3.20 3.30
FB 150918P00087500 P 09/18/15 87.5 4.35 4.45
FB 150918P00090000 P 09/18/15 90.0 5.65 5.80
FB 150918P00092500 P 09/18/15 92.5 7.25 7.40
FB 150918P00095000 P 09/18/15 95.0 9.00 9.20
FB 150918P00100000 P 09/18/15 100.0 13.15 13.40
FB 150918P00105000 P 09/18/15 105.0 17.75 18.00
FB 150918P00110000 P 09/18/15 110.0 22.60 22.85
FB 150918P00115000 P 09/18/15 115.0 27.55 27.85
FB 151016C00025000 C 10/16/15 25.0 62.25 62.50
FB 151016C00030000 C 10/16/15 30.0 57.25 57.55
FB 151016C00035000 C 10/16/15 35.0 52.25 52.55
FB 151016C00040000 C 10/16/15 40.0 47.25 47.55
FB 151016C00045000 C 10/16/15 45.0 42.25 42.55
FB 151016C00050000 C 10/16/15 50.0 37.30 37.60
FB 151016C00055000 C 10/16/15 55.0 32.35 32.65
FB 151016C00060000 C 10/16/15 60.0 27.40 27.70
FB 151016C00065000 C 10/16/15 65.0 22.55 22.85
FB 151016C00067500 C 10/16/15 67.5 20.20 20.45
FB 151016C00070000 C 10/16/15 70.0 17.85 18.05
FB 151016C00072500 C 10/16/15 72.5 15.60 15.85
FB 151016C00075000 C 10/16/15 75.0 13.40 13.65
FB 151016C00077500 C 10/16/15 77.5 11.35 11.55
FB 151016C00080000 C 10/16/15 80.0 9.45 9.60
FB 151016C00082500 C 10/16/15 82.5 7.75 7.90
FB 151016C00085000 C 10/16/15 85.0 6.15 6.25
FB 151016C00087500 C 10/16/15 87.5 4.80 4.95
FB 151016C00090000 C 10/16/15 90.0 3.65 3.75
FB 151016C00092500 C 10/16/15 92.5 2.72 2.80
FB 151016C00095000 C 10/16/15 95.0 1.98 2.04
FB 151016C00100000 C 10/16/15 100.0 0.96 1.02
FB 151016C00105000 C 10/16/15 105.0 0.44 0.48
FB 151016C00110000 C 10/16/15 110.0 0.19 0.24
FB 151016C00115000 C 10/16/15 115.0 0.07 0.13
FB 151016C00120000 C 10/16/15 120.0 0.04 0.08
FB 151016C00125000 C 10/16/15 125.0 0.01 0.05
FB 151016C00130000 C 10/16/15 130.0 0.00 0.04
FB 151016C00135000 C 10/16/15 135.0 0.00 0.04
FB 151016C00140000 C 10/16/15 140.0 0.00 0.03
FB 151016C00145000 C 10/16/15 145.0 0.00 0.03
FB 151016C00150000 C 10/16/15 150.0 0.00 0.03
FB 151016C00155000 C 10/16/15 155.0 0.00 0.02
FB 151016P00025000 P 10/16/15 25.0 0.00 0.02
FB 151016P00030000 P 10/16/15 30.0 0.00 0.03
FB 151016P00035000 P 10/16/15 35.0 0.00 0.03
FB 151016P00040000 P 10/16/15 40.0 0.00 0.04
FB 151016P00045000 P 10/16/15 45.0 0.00 0.05
FB 151016P00050000 P 10/16/15 50.0 0.02 0.06
FB 151016P00055000 P 10/16/15 55.0 0.04 0.08
FB 151016P00060000 P 10/16/15 60.0 0.11 0.14
FB 151016P00065000 P 10/16/15 65.0 0.23 0.29
FB 151016P00067500 P 10/16/15 67.5 0.35 0.40
FB 151016P00070000 P 10/16/15 70.0 0.50 0.54
FB 151016P00072500 P 10/16/15 72.5 0.73 0.77
FB 151016P00075000 P 10/16/15 75.0 1.05 1.08
FB 151016P00077500 P 10/16/15 77.5 1.47 1.52
FB 151016P00080000 P 10/16/15 80.0 2.04 2.10
FB 151016P00082500 P 10/16/15 82.5 2.79 2.86
FB 151016P00085000 P 10/16/15 85.0 3.70 3.80
FB 151016P00087500 P 10/16/15 87.5 4.85 4.95
FB 151016P00090000 P 10/16/15 90.0 6.15 6.30
FB 151016P00092500 P 10/16/15 92.5 7.75 7.85
FB 151016P00095000 P 10/16/15 95.0 9.45 9.60
FB 151016P00100000 P 10/16/15 100.0 13.45 13.65
FB 151016P00105000 P 10/16/15 105.0 17.90 18.15
FB 151016P00110000 P 10/16/15 110.0 22.65 22.95
FB 151016P00115000 P 10/16/15 115.0 27.60 27.85
FB 151016P00120000 P 10/16/15 120.0 32.55 32.85
FB 151016P00125000 P 10/16/15 125.0 37.55 37.85
FB 151016P00130000 P 10/16/15 130.0 42.55 42.85
FB 151016P00135000 P 10/16/15 135.0 47.55 47.85
FB 151016P00140000 P 10/16/15 140.0 52.55 52.85
FB 151016P00145000 P 10/16/15 145.0 57.55 57.85
FB 151016P00150000 P 10/16/15 150.0 62.55 62.85
FB 151016P00155000 P 10/16/15 155.0 67.55 67.85
FB 151120C00025000 C 11/20/15 25.0 62.25 62.55
FB 151120C00030000 C 11/20/15 30.0 57.25 57.55
FB 151120C00035000 C 11/20/15 35.0 52.30 52.60
FB 151120C00040000 C 11/20/15 40.0 47.30 47.60
FB 151120C00045000 C 11/20/15 45.0 42.35 42.65
FB 151120C00050000 C 11/20/15 50.0 37.40 37.70
FB 151120C00055000 C 11/20/15 55.0 32.50 32.75
FB 151120C00060000 C 11/20/15 60.0 27.65 27.90
FB 151120C00065000 C 11/20/15 65.0 22.90 23.15
FB 151120C00067500 C 11/20/15 67.5 20.60 20.85
FB 151120C00070000 C 11/20/15 70.0 18.35 18.60
FB 151120C00072500 C 11/20/15 72.5 16.20 16.40
FB 151120C00075000 C 11/20/15 75.0 14.15 14.30
FB 151120C00077500 C 11/20/15 77.5 12.20 12.35
FB 151120C00080000 C 11/20/15 80.0 10.40 10.55
FB 151120C00082500 C 11/20/15 82.5 8.70 8.85
FB 151120C00085000 C 11/20/15 85.0 7.20 7.35
FB 151120C00087500 C 11/20/15 87.5 5.85 6.00
FB 151120C00090000 C 11/20/15 90.0 4.70 4.80
FB 151120C00092500 C 11/20/15 92.5 3.70 3.85
FB 151120C00095000 C 11/20/15 95.0 2.90 2.98
FB 151120C00100000 C 11/20/15 100.0 1.68 1.75
FB 151120C00105000 C 11/20/15 105.0 0.94 0.99
FB 151120C00110000 C 11/20/15 110.0 0.49 0.55
FB 151120C00115000 C 11/20/15 115.0 0.26 0.30
FB 151120C00120000 C 11/20/15 120.0 0.12 0.19
FB 151120C00125000 C 11/20/15 125.0 0.07 0.12
FB 151120C00130000 C 11/20/15 130.0 0.04 0.09
FB 151120C00135000 C 11/20/15 135.0 0.02 0.06
FB 151120C00140000 C 11/20/15 140.0 0.01 0.05
FB 151120C00145000 C 11/20/15 145.0 0.00 0.05
FB 151120C00150000 C 11/20/15 150.0 0.00 0.04
FB 151120C00155000 C 11/20/15 155.0 0.00 0.03
FB 151120P00025000 P 11/20/15 25.0 0.00 0.02
FB 151120P00030000 P 11/20/15 30.0 0.00 0.04
FB 151120P00035000 P 11/20/15 35.0 0.00 0.04
FB 151120P00040000 P 11/20/15 40.0 0.01 0.06
FB 151120P00045000 P 11/20/15 45.0 0.02 0.07
FB 151120P00050000 P 11/20/15 50.0 0.06 0.10
FB 151120P00055000 P 11/20/15 55.0 0.12 0.19
FB 151120P00060000 P 11/20/15 60.0 0.24 0.32
FB 151120P00065000 P 11/20/15 65.0 0.49 0.55
FB 151120P00067500 P 11/20/15 67.5 0.69 0.73
FB 151120P00070000 P 11/20/15 70.0 0.93 0.97
FB 151120P00072500 P 11/20/15 72.5 1.25 1.30
FB 151120P00075000 P 11/20/15 75.0 1.67 1.73
FB 151120P00077500 P 11/20/15 77.5 2.21 2.27
FB 151120P00080000 P 11/20/15 80.0 2.88 2.97
FB 151120P00082500 P 11/20/15 82.5 3.70 3.80
FB 151120P00085000 P 11/20/15 85.0 4.65 4.80
FB 151120P00087500 P 11/20/15 87.5 5.85 5.95
FB 151120P00090000 P 11/20/15 90.0 7.15 7.30
FB 151120P00092500 P 11/20/15 92.5 8.65 8.80
FB 151120P00095000 P 11/20/15 95.0 10.35 10.45
FB 151120P00100000 P 11/20/15 100.0 14.15 14.25
FB 151120P00105000 P 11/20/15 105.0 18.35 18.55
FB 151120P00110000 P 11/20/15 110.0 22.90 23.15
FB 151120P00115000 P 11/20/15 115.0 27.70 28.00
FB 151120P00120000 P 11/20/15 120.0 32.60 32.90
FB 151120P00125000 P 11/20/15 125.0 37.55 37.85
FB 151120P00130000 P 11/20/15 130.0 42.55 42.85
FB 151120P00135000 P 11/20/15 135.0 47.55 47.85
FB 151120P00140000 P 11/20/15 140.0 52.55 52.85
FB 151120P00145000 P 11/20/15 145.0 57.55 57.85
FB 151120P00150000 P 11/20/15 150.0 62.55 62.85
FB 151120P00155000 P 11/20/15 155.0 67.55 67.85
FB 151218C00045000 C 12/18/15 45.0 42.40 42.70
FB 151218C00050000 C 12/18/15 50.0 37.45 37.75
FB 151218C00055000 C 12/18/15 55.0 32.55 32.85
FB 151218C00060000 C 12/18/15 60.0 27.75 28.05
FB 151218C00065000 C 12/18/15 65.0 23.10 23.35
FB 151218C00067500 C 12/18/15 67.5 20.80 21.05
FB 151218C00070000 C 12/18/15 70.0 18.60 18.85
FB 151218C00072500 C 12/18/15 72.5 16.50 16.70
FB 151218C00075000 C 12/18/15 75.0 14.45 14.65
FB 151218C00077500 C 12/18/15 77.5 12.60 12.75
FB 151218C00080000 C 12/18/15 80.0 10.80 10.95
FB 151218C00082500 C 12/18/15 82.5 9.15 9.30
FB 151218C00085000 C 12/18/15 85.0 7.65 7.80
FB 151218C00087500 C 12/18/15 87.5 6.30 6.40
FB 151218C00090000 C 12/18/15 90.0 5.15 5.25
FB 151218C00092500 C 12/18/15 92.5 4.10 4.25
FB 151218C00095000 C 12/18/15 95.0 3.25 3.40
FB 151218C00100000 C 12/18/15 100.0 1.98 2.05
FB 151218C00105000 C 12/18/15 105.0 1.15 1.21
FB 151218C00110000 C 12/18/15 110.0 0.64 0.69
FB 151218C00115000 C 12/18/15 115.0 0.34 0.39
FB 151218C00120000 C 12/18/15 120.0 0.20 0.25
FB 151218C00125000 C 12/18/15 125.0 0.10 0.16
FB 151218C00130000 C 12/18/15 130.0 0.06 0.11
FB 151218P00045000 P 12/18/15 45.0 0.04 0.09
FB 151218P00050000 P 12/18/15 50.0 0.09 0.15
FB 151218P00055000 P 12/18/15 55.0 0.18 0.25
FB 151218P00060000 P 12/18/15 60.0 0.33 0.39
FB 151218P00065000 P 12/18/15 65.0 0.64 0.69
FB 151218P00067500 P 12/18/15 67.5 0.85 0.89
FB 151218P00070000 P 12/18/15 70.0 1.13 1.18
FB 151218P00072500 P 12/18/15 72.5 1.50 1.54
FB 151218P00075000 P 12/18/15 75.0 1.95 2.01
FB 151218P00077500 P 12/18/15 77.5 2.52 2.58
FB 151218P00080000 P 12/18/15 80.0 3.20 3.30
FB 151218P00082500 P 12/18/15 82.5 4.05 4.15
FB 151218P00085000 P 12/18/15 85.0 5.05 5.15
FB 151218P00087500 P 12/18/15 87.5 6.20 6.30
FB 151218P00090000 P 12/18/15 90.0 7.50 7.65
FB 151218P00092500 P 12/18/15 92.5 9.00 9.15
FB 151218P00095000 P 12/18/15 95.0 10.65 10.80
FB 151218P00100000 P 12/18/15 100.0 14.35 14.50
FB 151218P00105000 P 12/18/15 105.0 18.50 18.75
FB 151218P00110000 P 12/18/15 110.0 23.05 23.30
FB 151218P00115000 P 12/18/15 115.0 27.75 28.05
FB 151218P00120000 P 12/18/15 120.0 32.65 32.90
FB 151218P00125000 P 12/18/15 125.0 37.55 37.85
FB 151218P00130000 P 12/18/15 130.0 42.55 42.85
FB 160115C00013000 C 01/15/16 13.0 74.25 74.60
FB 160115C00015000 C 01/15/16 15.0 72.25 72.60
FB 160115C00018000 C 01/15/16 18.0 69.25 69.60
FB 160115C00020000 C 01/15/16 20.0 67.25 67.65
FB 160115C00023000 C 01/15/16 23.0 64.30 64.65
FB 160115C00025000 C 01/15/16 25.0 62.30 62.65
FB 160115C00030000 C 01/15/16 30.0 57.30 57.65
FB 160115C00033000 C 01/15/16 33.0 54.35 54.70
FB 160115C00035000 C 01/15/16 35.0 52.35 52.70
FB 160115C00038000 C 01/15/16 38.0 49.35 49.70
FB 160115C00040000 C 01/15/16 40.0 47.40 47.75
FB 160115C00043000 C 01/15/16 43.0 44.40 44.75
FB 160115C00045000 C 01/15/16 45.0 42.45 42.80
FB 160115C00047000 C 01/15/16 47.0 40.45 40.80
FB 160115C00050000 C 01/15/16 50.0 37.60 37.85
FB 160115C00052500 C 01/15/16 52.5 35.10 35.45
FB 160115C00055000 C 01/15/16 55.0 32.65 33.00
FB 160115C00057500 C 01/15/16 57.5 30.25 30.60
FB 160115C00060000 C 01/15/16 60.0 27.95 28.20
FB 160115C00062500 C 01/15/16 62.5 25.60 25.85
FB 160115C00065000 C 01/15/16 65.0 23.30 23.55
FB 160115C00067500 C 01/15/16 67.5 21.05 21.30
FB 160115C00070000 C 01/15/16 70.0 18.90 19.10
FB 160115C00072500 C 01/15/16 72.5 16.80 17.00
FB 160115C00075000 C 01/15/16 75.0 14.80 15.05
FB 160115C00077500 C 01/15/16 77.5 12.95 13.15
FB 160115C00080000 C 01/15/16 80.0 11.15 11.35
FB 160115C00082500 C 01/15/16 82.5 9.55 9.65
FB 160115C00085000 C 01/15/16 85.0 8.05 8.20
FB 160115C00087500 C 01/15/16 87.5 6.75 6.85
FB 160115C00090000 C 01/15/16 90.0 5.55 5.65
FB 160115C00092500 C 01/15/16 92.5 4.55 4.65
FB 160115C00095000 C 01/15/16 95.0 3.65 3.80
FB 160115C00100000 C 01/15/16 100.0 2.31 2.40
FB 160115C00105000 C 01/15/16 105.0 1.43 1.49
FB 160115C00110000 C 01/15/16 110.0 0.85 0.90
FB 160115C00115000 C 01/15/16 115.0 0.46 0.55
FB 160115C00120000 C 01/15/16 120.0 0.26 0.33
FB 160115C00125000 C 01/15/16 125.0 0.16 0.21
FB 160115C00130000 C 01/15/16 130.0 0.06 0.15
FB 160115C00135000 C 01/15/16 135.0 0.03 0.11
FB 160115C00140000 C 01/15/16 140.0 0.02 0.08
FB 160115C00145000 C 01/15/16 145.0 0.02 0.06
FB 160115C00150000 C 01/15/16 150.0 0.01 0.05
FB 160115C00155000 C 01/15/16 155.0 0.00 0.04
FB 160115P00013000 P 01/15/16 13.0 0.00 0.03
FB 160115P00015000 P 01/15/16 15.0 0.00 0.03
FB 160115P00018000 P 01/15/16 18.0 0.00 0.03
FB 160115P00020000 P 01/15/16 20.0 0.00 0.02
FB 160115P00023000 P 01/15/16 23.0 0.00 0.04
FB 160115P00025000 P 01/15/16 25.0 0.00 0.03
FB 160115P00030000 P 01/15/16 30.0 0.00 0.05
FB 160115P00033000 P 01/15/16 33.0 0.01 0.06
FB 160115P00035000 P 01/15/16 35.0 0.02 0.06
FB 160115P00038000 P 01/15/16 38.0 0.02 0.07
FB 160115P00040000 P 01/15/16 40.0 0.04 0.07
FB 160115P00043000 P 01/15/16 43.0 0.06 0.11
FB 160115P00045000 P 01/15/16 45.0 0.08 0.13
FB 160115P00047000 P 01/15/16 47.0 0.10 0.16
FB 160115P00050000 P 01/15/16 50.0 0.15 0.21
FB 160115P00052500 P 01/15/16 52.5 0.19 0.25
FB 160115P00055000 P 01/15/16 55.0 0.25 0.32
FB 160115P00057500 P 01/15/16 57.5 0.33 0.40
FB 160115P00060000 P 01/15/16 60.0 0.43 0.49
FB 160115P00062500 P 01/15/16 62.5 0.60 0.64
FB 160115P00065000 P 01/15/16 65.0 0.78 0.83
FB 160115P00067500 P 01/15/16 67.5 1.02 1.08
FB 160115P00070000 P 01/15/16 70.0 1.33 1.40
FB 160115P00072500 P 01/15/16 72.5 1.72 1.79
FB 160115P00075000 P 01/15/16 75.0 2.21 2.29
FB 160115P00077500 P 01/15/16 77.5 2.82 2.89
FB 160115P00080000 P 01/15/16 80.0 3.55 3.65
FB 160115P00082500 P 01/15/16 82.5 4.40 4.50
FB 160115P00085000 P 01/15/16 85.0 5.40 5.50
FB 160115P00087500 P 01/15/16 87.5 6.55 6.70
FB 160115P00090000 P 01/15/16 90.0 7.90 8.00
FB 160115P00092500 P 01/15/16 92.5 9.35 9.50
FB 160115P00095000 P 01/15/16 95.0 11.00 11.10
FB 160115P00100000 P 01/15/16 100.0 14.65 14.80
FB 160115P00105000 P 01/15/16 105.0 18.70 18.95
FB 160115P00110000 P 01/15/16 110.0 23.15 23.40
FB 160115P00115000 P 01/15/16 115.0 27.80 28.10
FB 160115P00120000 P 01/15/16 120.0 32.60 32.95
FB 160115P00125000 P 01/15/16 125.0 37.55 37.90
FB 160115P00130000 P 01/15/16 130.0 42.50 42.90
FB 160115P00135000 P 01/15/16 135.0 47.50 47.85
FB 160115P00140000 P 01/15/16 140.0 52.50 52.85
FB 160115P00145000 P 01/15/16 145.0 57.50 57.85
FB 160115P00150000 P 01/15/16 150.0 62.50 62.85
FB 160115P00155000 P 01/15/16 155.0 67.50 67.85
FB 170120C00030000 C 01/20/17 30.0 58.20 58.65
FB 170120C00035000 C 01/20/17 35.0 53.40 53.85
FB 170120C00040000 C 01/20/17 40.0 48.75 49.20
FB 170120C00045000 C 01/20/17 45.0 44.00 44.45
FB 170120C00050000 C 01/20/17 50.0 39.65 40.00
FB 170120C00055000 C 01/20/17 55.0 35.25 35.60
FB 170120C00060000 C 01/20/17 60.0 31.05 31.45
FB 170120C00065000 C 01/20/17 65.0 27.10 27.50
FB 170120C00067500 C 01/20/17 67.5 25.20 25.65
FB 170120C00070000 C 01/20/17 70.0 23.40 23.85
FB 170120C00072500 C 01/20/17 72.5 21.70 22.10
FB 170120C00075000 C 01/20/17 75.0 20.05 20.45
FB 170120C00077500 C 01/20/17 77.5 18.45 18.85
FB 170120C00080000 C 01/20/17 80.0 17.10 17.35
FB 170120C00082500 C 01/20/17 82.5 15.55 15.95
FB 170120C00085000 C 01/20/17 85.0 14.30 14.60
FB 170120C00087500 C 01/20/17 87.5 13.10 13.35
FB 170120C00090000 C 01/20/17 90.0 11.80 12.15
FB 170120C00092500 C 01/20/17 92.5 10.85 11.05
FB 170120C00095000 C 01/20/17 95.0 9.80 10.05
FB 170120C00100000 C 01/20/17 100.0 8.00 8.20
FB 170120C00105000 C 01/20/17 105.0 6.40 6.65
FB 170120C00110000 C 01/20/17 110.0 5.15 5.35
FB 170120C00115000 C 01/20/17 115.0 4.10 4.25
FB 170120C00120000 C 01/20/17 120.0 3.30 3.40
FB 170120C00125000 C 01/20/17 125.0 2.60 2.71
FB 170120C00130000 C 01/20/17 130.0 2.06 2.16
FB 170120C00135000 C 01/20/17 135.0 1.63 1.74
FB 170120C00140000 C 01/20/17 140.0 1.30 1.39
FB 170120C00145000 C 01/20/17 145.0 1.01 1.14
FB 170120C00150000 C 01/20/17 150.0 0.79 0.92
FB 170120C00155000 C 01/20/17 155.0 0.61 0.75
FB 170120C00160000 C 01/20/17 160.0 0.48 0.63
FB 170120C00165000 C 01/20/17 165.0 0.40 0.54
FB 170120P00030000 P 01/20/17 30.0 0.20 0.29
FB 170120P00035000 P 01/20/17 35.0 0.29 0.47
FB 170120P00040000 P 01/20/17 40.0 0.49 0.67
FB 170120P00045000 P 01/20/17 45.0 0.78 0.94
FB 170120P00050000 P 01/20/17 50.0 1.19 1.35
FB 170120P00055000 P 01/20/17 55.0 1.76 1.92
FB 170120P00060000 P 01/20/17 60.0 2.51 2.69
FB 170120P00065000 P 01/20/17 65.0 3.50 3.70
FB 170120P00067500 P 01/20/17 67.5 4.05 4.30
FB 170120P00070000 P 01/20/17 70.0 4.75 5.00
FB 170120P00072500 P 01/20/17 72.5 5.50 5.75
FB 170120P00075000 P 01/20/17 75.0 6.30 6.55
FB 170120P00077500 P 01/20/17 77.5 7.20 7.30
FB 170120P00080000 P 01/20/17 80.0 8.15 8.40
FB 170120P00082500 P 01/20/17 82.5 9.25 9.50
FB 170120P00085000 P 01/20/17 85.0 10.35 10.65
FB 170120P00087500 P 01/20/17 87.5 11.60 11.90
FB 170120P00090000 P 01/20/17 90.0 12.90 13.10
FB 170120P00092500 P 01/20/17 92.5 14.30 14.50
FB 170120P00095000 P 01/20/17 95.0 15.75 16.00
FB 170120P00100000 P 01/20/17 100.0 19.00 19.25
FB 170120P00105000 P 01/20/17 105.0 22.45 22.80
FB 170120P00110000 P 01/20/17 110.0 26.20 26.55
FB 170120P00115000 P 01/20/17 115.0 30.20 30.55
FB 170120P00120000 P 01/20/17 120.0 34.40 34.80
FB 170120P00125000 P 01/20/17 125.0 38.80 39.20
FB 170120P00130000 P 01/20/17 130.0 43.35 43.70
FB 170120P00135000 P 01/20/17 135.0 48.05 48.40
FB 170120P00140000 P 01/20/17 140.0 52.80 53.20
FB 170120P00145000 P 01/20/17 145.0 57.65 58.05
FB 170120P00150000 P 01/20/17 150.0 62.55 62.95
FB 170120P00155000 P 01/20/17 155.0 67.50 67.90
FB 170120P00160000 P 01/20/17 160.0 72.45 72.85
FB 170120P00165000 P 01/20/17 165.0 77.45 77.85

OPRA data is delayed 15 minutes.