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 (2014-05-16)Premium Content

Facebook Inc (FB)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 140801C00046000 C 08/01/14 46.0 27.00 30.50
FB 140801C00047000 C 08/01/14 47.0 26.10 29.50
FB 140801C00048000 C 08/01/14 48.0 25.10 28.50
FB 140801C00049000 C 08/01/14 49.0 24.10 27.50
FB 140801C00050000 C 08/01/14 50.0 23.10 26.50
FB 140801C00055000 C 08/01/14 55.0 18.00 21.50
FB 140801C00056000 C 08/01/14 56.0 17.00 20.50
FB 140801C00057000 C 08/01/14 57.0 16.00 19.50
FB 140801C00058000 C 08/01/14 58.0 15.00 18.50
FB 140801C00058500 C 08/01/14 58.5 14.50 18.00
FB 140801C00059000 C 08/01/14 59.0 14.05 17.50
FB 140801C00059500 C 08/01/14 59.5 13.50 17.00
FB 140801C00060000 C 08/01/14 60.0 14.10 14.70
FB 140801C00060500 C 08/01/14 60.5 12.50 16.00
FB 140801C00061000 C 08/01/14 61.0 12.10 13.85
FB 140801C00061500 C 08/01/14 61.5 11.55 14.75
FB 140801C00062000 C 08/01/14 62.0 11.05 14.35
FB 140801C00062500 C 08/01/14 62.5 10.80 12.40
FB 140801C00063000 C 08/01/14 63.0 11.40 12.20
FB 140801C00063500 C 08/01/14 63.5 10.05 11.45
FB 140801C00064000 C 08/01/14 64.0 10.55 10.80
FB 140801C00064500 C 08/01/14 64.5 9.40 10.30
FB 140801C00065000 C 08/01/14 65.0 9.60 9.80
FB 140801C00065500 C 08/01/14 65.5 9.10 9.30
FB 140801C00066000 C 08/01/14 66.0 8.65 8.80
FB 140801C00066500 C 08/01/14 66.5 8.15 8.30
FB 140801C00067000 C 08/01/14 67.0 7.65 7.75
FB 140801C00067500 C 08/01/14 67.5 7.10 7.25
FB 140801C00068000 C 08/01/14 68.0 6.65 6.75
FB 140801C00068500 C 08/01/14 68.5 6.15 6.25
FB 140801C00069000 C 08/01/14 69.0 5.65 5.75
FB 140801C00069500 C 08/01/14 69.5 5.15 5.20
FB 140801C00070000 C 08/01/14 70.0 4.65 4.75
FB 140801C00070500 C 08/01/14 70.5 4.15 4.25
FB 140801C00071000 C 08/01/14 71.0 3.65 3.75
FB 140801C00071500 C 08/01/14 71.5 3.15 3.25
FB 140801C00072000 C 08/01/14 72.0 2.70 2.77
FB 140801C00072500 C 08/01/14 72.5 2.23 2.32
FB 140801C00073000 C 08/01/14 73.0 1.80 1.83
FB 140801C00073500 C 08/01/14 73.5 1.38 1.40
FB 140801C00074000 C 08/01/14 74.0 1.00 1.03
FB 140801C00074500 C 08/01/14 74.5 0.69 0.71
FB 140801C00075000 C 08/01/14 75.0 0.45 0.46
FB 140801C00076000 C 08/01/14 76.0 0.18 0.19
FB 140801C00077000 C 08/01/14 77.0 0.07 0.08
FB 140801C00078000 C 08/01/14 78.0 0.03 0.04
FB 140801C00079000 C 08/01/14 79.0 0.01 0.02
FB 140801C00080000 C 08/01/14 80.0 0.00 0.01
FB 140801C00081000 C 08/01/14 81.0 0.00 0.01
FB 140801C00085000 C 08/01/14 85.0 0.00 0.01
FB 140801C00090000 C 08/01/14 90.0 0.00 0.01
FB 140801C00095000 C 08/01/14 95.0 0.00 0.01
FB 140801C00100000 C 08/01/14 100.0 0.00 0.01
FB 140801C00105000 C 08/01/14 105.0 0.00 0.02
FB 140801P00046000 P 08/01/14 46.0 0.00 0.02
FB 140801P00047000 P 08/01/14 47.0 0.00 0.02
FB 140801P00048000 P 08/01/14 48.0 0.00 0.02
FB 140801P00049000 P 08/01/14 49.0 0.00 0.02
FB 140801P00050000 P 08/01/14 50.0 0.00 0.01
FB 140801P00055000 P 08/01/14 55.0 0.00 0.01
FB 140801P00056000 P 08/01/14 56.0 0.00 0.01
FB 140801P00057000 P 08/01/14 57.0 0.00 0.01
FB 140801P00058000 P 08/01/14 58.0 0.00 0.01
FB 140801P00058500 P 08/01/14 58.5 0.00 0.01
FB 140801P00059000 P 08/01/14 59.0 0.00 0.01
FB 140801P00059500 P 08/01/14 59.5 0.00 0.01
FB 140801P00060000 P 08/01/14 60.0 0.00 0.01
FB 140801P00060500 P 08/01/14 60.5 0.00 0.01
FB 140801P00061000 P 08/01/14 61.0 0.00 0.01
FB 140801P00061500 P 08/01/14 61.5 0.00 0.01
FB 140801P00062000 P 08/01/14 62.0 0.00 0.01
FB 140801P00062500 P 08/01/14 62.5 0.00 0.01
FB 140801P00063000 P 08/01/14 63.0 0.00 0.01
FB 140801P00063500 P 08/01/14 63.5 0.00 0.01
FB 140801P00064000 P 08/01/14 64.0 0.00 0.01
FB 140801P00064500 P 08/01/14 64.5 0.00 0.01
FB 140801P00065000 P 08/01/14 65.0 0.00 0.01
FB 140801P00065500 P 08/01/14 65.5 0.00 0.01
FB 140801P00066000 P 08/01/14 66.0 0.00 0.01
FB 140801P00066500 P 08/01/14 66.5 0.00 0.01
FB 140801P00067000 P 08/01/14 67.0 0.01 0.02
FB 140801P00067500 P 08/01/14 67.5 0.01 0.02
FB 140801P00068000 P 08/01/14 68.0 0.01 0.02
FB 140801P00068500 P 08/01/14 68.5 0.01 0.02
FB 140801P00069000 P 08/01/14 69.0 0.01 0.02
FB 140801P00069500 P 08/01/14 69.5 0.01 0.02
FB 140801P00070000 P 08/01/14 70.0 0.02 0.03
FB 140801P00070500 P 08/01/14 70.5 0.02 0.03
FB 140801P00071000 P 08/01/14 71.0 0.03 0.04
FB 140801P00071500 P 08/01/14 71.5 0.04 0.05
FB 140801P00072000 P 08/01/14 72.0 0.06 0.08
FB 140801P00072500 P 08/01/14 72.5 0.09 0.10
FB 140801P00073000 P 08/01/14 73.0 0.14 0.15
FB 140801P00073500 P 08/01/14 73.5 0.22 0.23
FB 140801P00074000 P 08/01/14 74.0 0.34 0.35
FB 140801P00074500 P 08/01/14 74.5 0.52 0.53
FB 140801P00075000 P 08/01/14 75.0 0.78 0.79
FB 140801P00076000 P 08/01/14 76.0 1.50 1.53
FB 140801P00077000 P 08/01/14 77.0 2.37 2.45
FB 140801P00078000 P 08/01/14 78.0 3.30 3.45
FB 140801P00079000 P 08/01/14 79.0 4.20 4.40
FB 140801P00080000 P 08/01/14 80.0 5.20 5.40
FB 140801P00081000 P 08/01/14 81.0 6.20 6.40
FB 140801P00085000 P 08/01/14 85.0 8.95 10.65
FB 140801P00090000 P 08/01/14 90.0 13.55 16.65
FB 140801P00095000 P 08/01/14 95.0 18.55 21.65
FB 140801P00100000 P 08/01/14 100.0 23.55 26.65
FB 140801P00105000 P 08/01/14 105.0 28.50 32.00
FB 140808C00055000 C 08/08/14 55.0 18.05 21.45
FB 140808C00058000 C 08/08/14 58.0 15.25 17.55
FB 140808C00058500 C 08/08/14 58.5 14.55 17.95
FB 140808C00059000 C 08/08/14 59.0 14.05 17.45
FB 140808C00059500 C 08/08/14 59.5 13.75 15.75
FB 140808C00060000 C 08/08/14 60.0 13.25 16.30
FB 140808C00060500 C 08/08/14 60.5 12.75 14.95
FB 140808C00061000 C 08/08/14 61.0 12.25 14.35
FB 140808C00061500 C 08/08/14 61.5 11.75 13.90
FB 140808C00062000 C 08/08/14 62.0 11.50 14.20
FB 140808C00062500 C 08/08/14 62.5 10.55 13.70
FB 140808C00063000 C 08/08/14 63.0 11.60 11.85
FB 140808C00063500 C 08/08/14 63.5 11.10 11.35
FB 140808C00064000 C 08/08/14 64.0 10.60 10.85
FB 140808C00064500 C 08/08/14 64.5 10.10 10.35
FB 140808C00065000 C 08/08/14 65.0 9.60 9.85
FB 140808C00065500 C 08/08/14 65.5 9.10 9.35
FB 140808C00066000 C 08/08/14 66.0 8.60 8.90
FB 140808C00066500 C 08/08/14 66.5 8.10 8.40
FB 140808C00067000 C 08/08/14 67.0 7.60 7.90
FB 140808C00067500 C 08/08/14 67.5 7.10 7.40
FB 140808C00068000 C 08/08/14 68.0 6.60 6.90
FB 140808C00068500 C 08/08/14 68.5 6.15 6.40
FB 140808C00069000 C 08/08/14 69.0 5.65 5.95
FB 140808C00069500 C 08/08/14 69.5 5.20 5.45
FB 140808C00070000 C 08/08/14 70.0 4.80 4.95
FB 140808C00070500 C 08/08/14 70.5 4.30 4.50
FB 140808C00071000 C 08/08/14 71.0 3.85 3.95
FB 140808C00071500 C 08/08/14 71.5 3.40 3.55
FB 140808C00072000 C 08/08/14 72.0 3.00 3.05
FB 140808C00072500 C 08/08/14 72.5 2.62 2.65
FB 140808C00073000 C 08/08/14 73.0 2.25 2.28
FB 140808C00073500 C 08/08/14 73.5 1.90 1.93
FB 140808C00074000 C 08/08/14 74.0 1.59 1.62
FB 140808C00074500 C 08/08/14 74.5 1.31 1.34
FB 140808C00075000 C 08/08/14 75.0 1.07 1.09
FB 140808C00076000 C 08/08/14 76.0 0.70 0.71
FB 140808C00077000 C 08/08/14 77.0 0.42 0.44
FB 140808C00078000 C 08/08/14 78.0 0.25 0.26
FB 140808C00079000 C 08/08/14 79.0 0.15 0.16
FB 140808C00080000 C 08/08/14 80.0 0.09 0.10
FB 140808C00085000 C 08/08/14 85.0 0.01 0.02
FB 140808C00090000 C 08/08/14 90.0 0.00 0.03
FB 140808C00095000 C 08/08/14 95.0 0.00 0.03
FB 140808C00100000 C 08/08/14 100.0 0.00 0.02
FB 140808P00055000 P 08/08/14 55.0 0.00 0.02
FB 140808P00058000 P 08/08/14 58.0 0.00 0.02
FB 140808P00058500 P 08/08/14 58.5 0.00 0.03
FB 140808P00059000 P 08/08/14 59.0 0.01 0.02
FB 140808P00059500 P 08/08/14 59.5 0.00 0.02
FB 140808P00060000 P 08/08/14 60.0 0.01 0.02
FB 140808P00060500 P 08/08/14 60.5 0.01 0.02
FB 140808P00061000 P 08/08/14 61.0 0.02 0.03
FB 140808P00061500 P 08/08/14 61.5 0.01 0.02
FB 140808P00062000 P 08/08/14 62.0 0.01 0.02
FB 140808P00062500 P 08/08/14 62.5 0.01 0.03
FB 140808P00063000 P 08/08/14 63.0 0.02 0.03
FB 140808P00063500 P 08/08/14 63.5 0.02 0.03
FB 140808P00064000 P 08/08/14 64.0 0.02 0.03
FB 140808P00064500 P 08/08/14 64.5 0.02 0.03
FB 140808P00065000 P 08/08/14 65.0 0.02 0.04
FB 140808P00065500 P 08/08/14 65.5 0.03 0.04
FB 140808P00066000 P 08/08/14 66.0 0.03 0.04
FB 140808P00066500 P 08/08/14 66.5 0.04 0.05
FB 140808P00067000 P 08/08/14 67.0 0.04 0.05
FB 140808P00067500 P 08/08/14 67.5 0.05 0.06
FB 140808P00068000 P 08/08/14 68.0 0.06 0.07
FB 140808P00068500 P 08/08/14 68.5 0.07 0.08
FB 140808P00069000 P 08/08/14 69.0 0.08 0.09
FB 140808P00069500 P 08/08/14 69.5 0.10 0.11
FB 140808P00070000 P 08/08/14 70.0 0.13 0.14
FB 140808P00070500 P 08/08/14 70.5 0.16 0.17
FB 140808P00071000 P 08/08/14 71.0 0.21 0.22
FB 140808P00071500 P 08/08/14 71.5 0.27 0.28
FB 140808P00072000 P 08/08/14 72.0 0.35 0.36
FB 140808P00072500 P 08/08/14 72.5 0.45 0.47
FB 140808P00073000 P 08/08/14 73.0 0.58 0.59
FB 140808P00073500 P 08/08/14 73.5 0.73 0.75
FB 140808P00074000 P 08/08/14 74.0 0.92 0.94
FB 140808P00074500 P 08/08/14 74.5 1.14 1.17
FB 140808P00075000 P 08/08/14 75.0 1.39 1.43
FB 140808P00076000 P 08/08/14 76.0 2.01 2.03
FB 140808P00077000 P 08/08/14 77.0 2.74 2.78
FB 140808P00078000 P 08/08/14 78.0 3.45 3.65
FB 140808P00079000 P 08/08/14 79.0 4.35 4.60
FB 140808P00080000 P 08/08/14 80.0 5.25 5.55
FB 140808P00085000 P 08/08/14 85.0 10.20 10.45
FB 140808P00090000 P 08/08/14 90.0 13.55 17.00
FB 140808P00095000 P 08/08/14 95.0 18.50 22.00
FB 140808P00100000 P 08/08/14 100.0 23.50 27.00
FB 140816C00040000 C 08/16/14 40.0 33.00 35.55
FB 140816C00045000 C 08/16/14 45.0 29.45 30.00
FB 140816C00050000 C 08/16/14 50.0 24.20 25.00
FB 140816C00052500 C 08/16/14 52.5 21.90 22.75
FB 140816C00055000 C 08/16/14 55.0 19.50 20.05
FB 140816C00057500 C 08/16/14 57.5 17.15 17.45
FB 140816C00060000 C 08/16/14 60.0 14.65 14.85
FB 140816C00062500 C 08/16/14 62.5 12.10 12.35
FB 140816C00063000 C 08/16/14 63.0 11.55 11.95
FB 140816C00063500 C 08/16/14 63.5 11.05 11.45
FB 140816C00064000 C 08/16/14 64.0 10.55 10.90
FB 140816C00064500 C 08/16/14 64.5 10.10 10.40
FB 140816C00065000 C 08/16/14 65.0 9.70 9.90
FB 140816C00065500 C 08/16/14 65.5 9.05 9.40
FB 140816C00066000 C 08/16/14 66.0 8.60 8.90
FB 140816C00066500 C 08/16/14 66.5 8.10 8.45
FB 140816C00067000 C 08/16/14 67.0 7.70 7.95
FB 140816C00067500 C 08/16/14 67.5 7.25 7.45
FB 140816C00068000 C 08/16/14 68.0 6.75 7.00
FB 140816C00068500 C 08/16/14 68.5 6.30 6.50
FB 140816C00069000 C 08/16/14 69.0 5.80 6.05
FB 140816C00069500 C 08/16/14 69.5 5.35 5.60
FB 140816C00070000 C 08/16/14 70.0 4.95 5.05
FB 140816C00070500 C 08/16/14 70.5 4.55 4.60
FB 140816C00071000 C 08/16/14 71.0 4.10 4.20
FB 140816C00071500 C 08/16/14 71.5 3.70 3.80
FB 140816C00072000 C 08/16/14 72.0 3.35 3.40
FB 140816C00072500 C 08/16/14 72.5 3.00 3.05
FB 140816C00073500 C 08/16/14 73.5 2.36 2.39
FB 140816C00074000 C 08/16/14 74.0 2.07 2.10
FB 140816C00074500 C 08/16/14 74.5 1.81 1.83
FB 140816C00075000 C 08/16/14 75.0 1.57 1.59
FB 140816C00076000 C 08/16/14 76.0 1.16 1.17
FB 140816C00077500 C 08/16/14 77.5 0.71 0.73
FB 140816C00080000 C 08/16/14 80.0 0.29 0.30
FB 140816C00082500 C 08/16/14 82.5 0.10 0.12
FB 140816C00085000 C 08/16/14 85.0 0.05 0.06
FB 140816C00090000 C 08/16/14 90.0 0.01 0.02
FB 140816C00095000 C 08/16/14 95.0 0.00 0.01
FB 140816C00100000 C 08/16/14 100.0 0.00 0.01
FB 140816P00040000 P 08/16/14 40.0 0.00 0.01
FB 140816P00045000 P 08/16/14 45.0 0.00 0.01
FB 140816P00050000 P 08/16/14 50.0 0.00 0.01
FB 140816P00052500 P 08/16/14 52.5 0.00 0.01
FB 140816P00055000 P 08/16/14 55.0 0.01 0.02
FB 140816P00057500 P 08/16/14 57.5 0.01 0.02
FB 140816P00060000 P 08/16/14 60.0 0.02 0.03
FB 140816P00062500 P 08/16/14 62.5 0.03 0.04
FB 140816P00063000 P 08/16/14 63.0 0.03 0.04
FB 140816P00063500 P 08/16/14 63.5 0.04 0.05
FB 140816P00064000 P 08/16/14 64.0 0.04 0.05
FB 140816P00064500 P 08/16/14 64.5 0.05 0.06
FB 140816P00065000 P 08/16/14 65.0 0.05 0.06
FB 140816P00065500 P 08/16/14 65.5 0.06 0.07
FB 140816P00066000 P 08/16/14 66.0 0.07 0.08
FB 140816P00066500 P 08/16/14 66.5 0.08 0.09
FB 140816P00067000 P 08/16/14 67.0 0.10 0.11
FB 140816P00067500 P 08/16/14 67.5 0.11 0.13
FB 140816P00068000 P 08/16/14 68.0 0.14 0.15
FB 140816P00068500 P 08/16/14 68.5 0.17 0.18
FB 140816P00069000 P 08/16/14 69.0 0.21 0.22
FB 140816P00069500 P 08/16/14 69.5 0.25 0.27
FB 140816P00070000 P 08/16/14 70.0 0.31 0.32
FB 140816P00070500 P 08/16/14 70.5 0.38 0.40
FB 140816P00071000 P 08/16/14 71.0 0.47 0.48
FB 140816P00071500 P 08/16/14 71.5 0.57 0.58
FB 140816P00072000 P 08/16/14 72.0 0.69 0.71
FB 140816P00072500 P 08/16/14 72.5 0.83 0.85
FB 140816P00073500 P 08/16/14 73.5 1.18 1.20
FB 140816P00074000 P 08/16/14 74.0 1.40 1.41
FB 140816P00074500 P 08/16/14 74.5 1.63 1.65
FB 140816P00075000 P 08/16/14 75.0 1.89 1.91
FB 140816P00076000 P 08/16/14 76.0 2.47 2.50
FB 140816P00077500 P 08/16/14 77.5 3.50 3.55
FB 140816P00080000 P 08/16/14 80.0 5.50 5.75
FB 140816P00082500 P 08/16/14 82.5 7.80 8.10
FB 140816P00085000 P 08/16/14 85.0 10.20 10.55
FB 140816P00090000 P 08/16/14 90.0 14.80 15.55
FB 140816P00095000 P 08/16/14 95.0 19.30 21.70
FB 140816P00100000 P 08/16/14 100.0 23.95 26.85
FB 140822C00058000 C 08/22/14 58.0 15.05 18.50
FB 140822C00059000 C 08/22/14 59.0 14.10 17.35
FB 140822C00060000 C 08/22/14 60.0 13.90 15.10
FB 140822C00060500 C 08/22/14 60.5 13.45 15.15
FB 140822C00061000 C 08/22/14 61.0 12.95 14.30
FB 140822C00061500 C 08/22/14 61.5 12.40 14.15
FB 140822C00062000 C 08/22/14 62.0 11.90 13.30
FB 140822C00062500 C 08/22/14 62.5 11.75 12.40
FB 140822C00063000 C 08/22/14 63.0 11.25 12.15
FB 140822C00063500 C 08/22/14 63.5 10.75 11.40
FB 140822C00064000 C 08/22/14 64.0 10.30 10.95
FB 140822C00064500 C 08/22/14 64.5 9.80 10.85
FB 140822C00065000 C 08/22/14 65.0 9.70 9.95
FB 140822C00065500 C 08/22/14 65.5 9.20 9.50
FB 140822C00066000 C 08/22/14 66.0 8.75 9.00
FB 140822C00066500 C 08/22/14 66.5 8.25 8.55
FB 140822C00067000 C 08/22/14 67.0 7.75 8.05
FB 140822C00067500 C 08/22/14 67.5 7.20 7.60
FB 140822C00068000 C 08/22/14 68.0 6.80 7.15
FB 140822C00068500 C 08/22/14 68.5 6.30 6.70
FB 140822C00069000 C 08/22/14 69.0 6.05 6.25
FB 140822C00069500 C 08/22/14 69.5 5.60 5.85
FB 140822C00070000 C 08/22/14 70.0 5.20 5.45
FB 140822C00070500 C 08/22/14 70.5 4.80 5.00
FB 140822C00071000 C 08/22/14 71.0 4.40 4.65
FB 140822C00071500 C 08/22/14 71.5 4.05 4.15
FB 140822C00072000 C 08/22/14 72.0 3.70 3.90
FB 140822C00072500 C 08/22/14 72.5 3.35 3.55
FB 140822C00073000 C 08/22/14 73.0 3.05 3.25
FB 140822C00073500 C 08/22/14 73.5 2.77 2.92
FB 140822C00074000 C 08/22/14 74.0 2.50 2.57
FB 140822C00074500 C 08/22/14 74.5 2.19 2.37
FB 140822C00075000 C 08/22/14 75.0 2.00 2.09
FB 140822C00076000 C 08/22/14 76.0 1.57 1.63
FB 140822C00077000 C 08/22/14 77.0 1.21 1.29
FB 140822C00078000 C 08/22/14 78.0 0.93 0.98
FB 140822C00079000 C 08/22/14 79.0 0.70 0.76
FB 140822C00080000 C 08/22/14 80.0 0.52 0.58
FB 140822C00085000 C 08/22/14 85.0 0.10 0.15
FB 140822C00090000 C 08/22/14 90.0 0.02 0.07
FB 140822C00095000 C 08/22/14 95.0 0.00 0.04
FB 140822C00100000 C 08/22/14 100.0 0.00 0.03
FB 140822P00058000 P 08/22/14 58.0 0.01 0.05
FB 140822P00059000 P 08/22/14 59.0 0.01 0.05
FB 140822P00060000 P 08/22/14 60.0 0.01 0.06
FB 140822P00060500 P 08/22/14 60.5 0.01 0.06
FB 140822P00061000 P 08/22/14 61.0 0.02 0.06
FB 140822P00061500 P 08/22/14 61.5 0.02 0.07
FB 140822P00062000 P 08/22/14 62.0 0.03 0.07
FB 140822P00062500 P 08/22/14 62.5 0.03 0.08
FB 140822P00063000 P 08/22/14 63.0 0.05 0.09
FB 140822P00063500 P 08/22/14 63.5 0.05 0.09
FB 140822P00064000 P 08/22/14 64.0 0.06 0.11
FB 140822P00064500 P 08/22/14 64.5 0.07 0.12
FB 140822P00065000 P 08/22/14 65.0 0.09 0.12
FB 140822P00065500 P 08/22/14 65.5 0.10 0.16
FB 140822P00066000 P 08/22/14 66.0 0.12 0.18
FB 140822P00066500 P 08/22/14 66.5 0.15 0.21
FB 140822P00067000 P 08/22/14 67.0 0.18 0.24
FB 140822P00067500 P 08/22/14 67.5 0.23 0.28
FB 140822P00068000 P 08/22/14 68.0 0.28 0.33
FB 140822P00068500 P 08/22/14 68.5 0.33 0.36
FB 140822P00069000 P 08/22/14 69.0 0.39 0.43
FB 140822P00069500 P 08/22/14 69.5 0.47 0.51
FB 140822P00070000 P 08/22/14 70.0 0.55 0.60
FB 140822P00070500 P 08/22/14 70.5 0.64 0.74
FB 140822P00071000 P 08/22/14 71.0 0.77 0.82
FB 140822P00071500 P 08/22/14 71.5 0.89 0.98
FB 140822P00072000 P 08/22/14 72.0 1.04 1.09
FB 140822P00072500 P 08/22/14 72.5 1.20 1.26
FB 140822P00073000 P 08/22/14 73.0 1.36 1.45
FB 140822P00073500 P 08/22/14 73.5 1.56 1.65
FB 140822P00074000 P 08/22/14 74.0 1.77 1.93
FB 140822P00074500 P 08/22/14 74.5 2.01 2.11
FB 140822P00075000 P 08/22/14 75.0 2.29 2.44
FB 140822P00076000 P 08/22/14 76.0 2.88 2.94
FB 140822P00077000 P 08/22/14 77.0 3.45 3.60
FB 140822P00078000 P 08/22/14 78.0 4.15 4.35
FB 140822P00079000 P 08/22/14 79.0 4.90 5.10
FB 140822P00080000 P 08/22/14 80.0 5.70 5.95
FB 140822P00085000 P 08/22/14 85.0 10.25 10.90
FB 140822P00090000 P 08/22/14 90.0 14.90 15.55
FB 140822P00095000 P 08/22/14 95.0 18.55 22.00
FB 140822P00100000 P 08/22/14 100.0 23.55 27.00
FB 140829C00055000 C 08/29/14 55.0 18.05 21.50
FB 140829C00056000 C 08/29/14 56.0 17.05 20.50
FB 140829C00057000 C 08/29/14 57.0 16.05 19.50
FB 140829C00057500 C 08/29/14 57.5 15.60 18.85
FB 140829C00058000 C 08/29/14 58.0 15.55 18.10
FB 140829C00058500 C 08/29/14 58.5 15.30 16.95
FB 140829C00059000 C 08/29/14 59.0 14.55 17.10
FB 140829C00059500 C 08/29/14 59.5 14.30 15.85
FB 140829C00060000 C 08/29/14 60.0 13.60 15.00
FB 140829C00060500 C 08/29/14 60.5 13.10 15.10
FB 140829C00061000 C 08/29/14 61.0 12.75 14.30
FB 140829C00061500 C 08/29/14 61.5 12.65 13.65
FB 140829C00062000 C 08/29/14 62.0 12.10 13.25
FB 140829C00062500 C 08/29/14 62.5 11.75 12.80
FB 140829C00063000 C 08/29/14 63.0 10.90 12.40
FB 140829C00063500 C 08/29/14 63.5 10.45 11.95
FB 140829C00064000 C 08/29/14 64.0 10.25 11.30
FB 140829C00064500 C 08/29/14 64.5 9.75 10.55
FB 140829C00065000 C 08/29/14 65.0 9.75 10.05
FB 140829C00065500 C 08/29/14 65.5 9.15 9.60
FB 140829C00066000 C 08/29/14 66.0 8.70 9.10
FB 140829C00066500 C 08/29/14 66.5 8.25 8.65
FB 140829C00067000 C 08/29/14 67.0 7.80 8.20
FB 140829C00067500 C 08/29/14 67.5 7.40 7.75
FB 140829C00068000 C 08/29/14 68.0 7.10 7.30
FB 140829C00068500 C 08/29/14 68.5 6.65 6.90
FB 140829C00069000 C 08/29/14 69.0 6.25 6.45
FB 140829C00069500 C 08/29/14 69.5 5.85 6.05
FB 140829C00070000 C 08/29/14 70.0 5.45 5.65
FB 140829C00070500 C 08/29/14 70.5 5.05 5.30
FB 140829C00071000 C 08/29/14 71.0 4.70 4.90
FB 140829C00071500 C 08/29/14 71.5 4.35 4.55
FB 140829C00072000 C 08/29/14 72.0 4.00 4.20
FB 140829C00073000 C 08/29/14 73.0 3.40 3.60
FB 140829C00074000 C 08/29/14 74.0 2.84 2.99
FB 140829C00075000 C 08/29/14 75.0 2.36 2.42
FB 140829C00076000 C 08/29/14 76.0 1.91 1.99
FB 140829C00077000 C 08/29/14 77.0 1.52 1.65
FB 140829C00078000 C 08/29/14 78.0 1.24 1.31
FB 140829C00079000 C 08/29/14 79.0 0.97 1.06
FB 140829C00080000 C 08/29/14 80.0 0.77 0.82
FB 140829C00085000 C 08/29/14 85.0 0.20 0.25
FB 140829C00090000 C 08/29/14 90.0 0.04 0.10
FB 140829C00095000 C 08/29/14 95.0 0.01 0.06
FB 140829C00100000 C 08/29/14 100.0 0.00 0.04
FB 140829P00055000 P 08/29/14 55.0 0.00 0.05
FB 140829P00056000 P 08/29/14 56.0 0.00 0.05
FB 140829P00057000 P 08/29/14 57.0 0.01 0.05
FB 140829P00057500 P 08/29/14 57.5 0.01 0.06
FB 140829P00058000 P 08/29/14 58.0 0.01 0.06
FB 140829P00058500 P 08/29/14 58.5 0.02 0.06
FB 140829P00059000 P 08/29/14 59.0 0.02 0.06
FB 140829P00059500 P 08/29/14 59.5 0.03 0.07
FB 140829P00060000 P 08/29/14 60.0 0.03 0.07
FB 140829P00060500 P 08/29/14 60.5 0.04 0.08
FB 140829P00061000 P 08/29/14 61.0 0.05 0.09
FB 140829P00061500 P 08/29/14 61.5 0.05 0.09
FB 140829P00062000 P 08/29/14 62.0 0.06 0.11
FB 140829P00062500 P 08/29/14 62.5 0.07 0.12
FB 140829P00063000 P 08/29/14 63.0 0.08 0.12
FB 140829P00063500 P 08/29/14 63.5 0.10 0.14
FB 140829P00064000 P 08/29/14 64.0 0.12 0.17
FB 140829P00064500 P 08/29/14 64.5 0.13 0.19
FB 140829P00065000 P 08/29/14 65.0 0.16 0.20
FB 140829P00065500 P 08/29/14 65.5 0.19 0.26
FB 140829P00066000 P 08/29/14 66.0 0.24 0.28
FB 140829P00066500 P 08/29/14 66.5 0.27 0.33
FB 140829P00067000 P 08/29/14 67.0 0.33 0.36
FB 140829P00067500 P 08/29/14 67.5 0.39 0.41
FB 140829P00068000 P 08/29/14 68.0 0.44 0.50
FB 140829P00068500 P 08/29/14 68.5 0.51 0.58
FB 140829P00069000 P 08/29/14 69.0 0.59 0.67
FB 140829P00069500 P 08/29/14 69.5 0.69 0.76
FB 140829P00070000 P 08/29/14 70.0 0.79 0.86
FB 140829P00070500 P 08/29/14 70.5 0.90 1.00
FB 140829P00071000 P 08/29/14 71.0 1.05 1.09
FB 140829P00071500 P 08/29/14 71.5 1.17 1.28
FB 140829P00072000 P 08/29/14 72.0 1.35 1.40
FB 140829P00073000 P 08/29/14 73.0 1.69 1.83
FB 140829P00074000 P 08/29/14 74.0 2.13 2.26
FB 140829P00075000 P 08/29/14 75.0 2.65 2.73
FB 140829P00076000 P 08/29/14 76.0 3.15 3.35
FB 140829P00077000 P 08/29/14 77.0 3.75 4.00
FB 140829P00078000 P 08/29/14 78.0 4.45 4.70
FB 140829P00079000 P 08/29/14 79.0 5.20 5.40
FB 140829P00080000 P 08/29/14 80.0 5.95 6.20
FB 140829P00085000 P 08/29/14 85.0 10.35 10.75
FB 140829P00090000 P 08/29/14 90.0 15.20 15.60
FB 140829P00095000 P 08/29/14 95.0 18.55 21.95
FB 140829P00100000 P 08/29/14 100.0 23.55 26.95
FB 140905C00057000 C 09/05/14 57.0 16.50 19.05
FB 140905C00057500 C 09/05/14 57.5 16.00 18.55
FB 140905C00058000 C 09/05/14 58.0 15.35 17.30
FB 140905C00058500 C 09/05/14 58.5 14.95 17.60
FB 140905C00059000 C 09/05/14 59.0 14.55 17.05
FB 140905C00059500 C 09/05/14 59.5 14.10 16.60
FB 140905C00060000 C 09/05/14 60.0 14.10 15.45
FB 140905C00060500 C 09/05/14 60.5 13.35 14.95
FB 140905C00061000 C 09/05/14 61.0 13.20 14.35
FB 140905C00061500 C 09/05/14 61.5 12.40 13.80
FB 140905C00062000 C 09/05/14 62.0 11.95 13.50
FB 140905C00062500 C 09/05/14 62.5 11.70 12.85
FB 140905C00063000 C 09/05/14 63.0 11.00 12.25
FB 140905C00063500 C 09/05/14 63.5 10.75 11.55
FB 140905C00064000 C 09/05/14 64.0 10.40 11.10
FB 140905C00064500 C 09/05/14 64.5 9.95 10.60
FB 140905C00065000 C 09/05/14 65.0 9.70 10.15
FB 140905C00065500 C 09/05/14 65.5 9.25 9.70
FB 140905C00066000 C 09/05/14 66.0 8.85 9.25
FB 140905C00066500 C 09/05/14 66.5 8.45 8.80
FB 140905C00067000 C 09/05/14 67.0 8.00 8.35
FB 140905C00067500 C 09/05/14 67.5 7.70 7.90
FB 140905C00068000 C 09/05/14 68.0 7.25 7.50
FB 140905C00068500 C 09/05/14 68.5 6.85 7.10
FB 140905C00069000 C 09/05/14 69.0 6.45 6.65
FB 140905C00069500 C 09/05/14 69.5 6.05 6.25
FB 140905C00070000 C 09/05/14 70.0 5.65 5.90
FB 140905C00070500 C 09/05/14 70.5 5.30 5.50
FB 140905C00071000 C 09/05/14 71.0 4.95 5.15
FB 140905C00071500 C 09/05/14 71.5 4.60 4.80
FB 140905C00072000 C 09/05/14 72.0 4.25 4.45
FB 140905C00072500 C 09/05/14 72.5 3.95 4.15
FB 140905C00073000 C 09/05/14 73.0 3.65 3.85
FB 140905C00073500 C 09/05/14 73.5 3.40 3.55
FB 140905C00074000 C 09/05/14 74.0 3.10 3.25
FB 140905C00074500 C 09/05/14 74.5 2.87 2.97
FB 140905C00075000 C 09/05/14 75.0 2.63 2.72
FB 140905C00076000 C 09/05/14 76.0 2.19 2.29
FB 140905C00077000 C 09/05/14 77.0 1.80 1.90
FB 140905C00078000 C 09/05/14 78.0 1.44 1.56
FB 140905C00079000 C 09/05/14 79.0 1.20 1.27
FB 140905C00080000 C 09/05/14 80.0 0.96 1.01
FB 140905C00085000 C 09/05/14 85.0 0.29 0.36
FB 140905C00090000 C 09/05/14 90.0 0.08 0.15
FB 140905C00095000 C 09/05/14 95.0 0.03 0.07
FB 140905C00100000 C 09/05/14 100.0 0.00 0.05
FB 140905P00057000 P 09/05/14 57.0 0.02 0.06
FB 140905P00057500 P 09/05/14 57.5 0.02 0.07
FB 140905P00058000 P 09/05/14 58.0 0.03 0.07
FB 140905P00058500 P 09/05/14 58.5 0.03 0.08
FB 140905P00059000 P 09/05/14 59.0 0.04 0.08
FB 140905P00059500 P 09/05/14 59.5 0.05 0.09
FB 140905P00060000 P 09/05/14 60.0 0.06 0.08
FB 140905P00060500 P 09/05/14 60.5 0.06 0.11
FB 140905P00061000 P 09/05/14 61.0 0.07 0.13
FB 140905P00061500 P 09/05/14 61.5 0.09 0.14
FB 140905P00062000 P 09/05/14 62.0 0.10 0.15
FB 140905P00062500 P 09/05/14 62.5 0.11 0.17
FB 140905P00063000 P 09/05/14 63.0 0.13 0.20
FB 140905P00063500 P 09/05/14 63.5 0.16 0.23
FB 140905P00064000 P 09/05/14 64.0 0.18 0.25
FB 140905P00064500 P 09/05/14 64.5 0.21 0.27
FB 140905P00065000 P 09/05/14 65.0 0.24 0.32
FB 140905P00065500 P 09/05/14 65.5 0.28 0.35
FB 140905P00066000 P 09/05/14 66.0 0.33 0.42
FB 140905P00066500 P 09/05/14 66.5 0.38 0.45
FB 140905P00067000 P 09/05/14 67.0 0.44 0.52
FB 140905P00067500 P 09/05/14 67.5 0.51 0.59
FB 140905P00068000 P 09/05/14 68.0 0.59 0.67
FB 140905P00068500 P 09/05/14 68.5 0.67 0.76
FB 140905P00069000 P 09/05/14 69.0 0.77 0.86
FB 140905P00069500 P 09/05/14 69.5 0.88 0.97
FB 140905P00070000 P 09/05/14 70.0 0.99 1.09
FB 140905P00070500 P 09/05/14 70.5 1.12 1.21
FB 140905P00071000 P 09/05/14 71.0 1.25 1.37
FB 140905P00071500 P 09/05/14 71.5 1.41 1.52
FB 140905P00072000 P 09/05/14 72.0 1.60 1.65
FB 140905P00072500 P 09/05/14 72.5 1.76 1.88
FB 140905P00073000 P 09/05/14 73.0 1.95 2.09
FB 140905P00073500 P 09/05/14 73.5 2.16 2.31
FB 140905P00074000 P 09/05/14 74.0 2.39 2.53
FB 140905P00074500 P 09/05/14 74.5 2.62 2.73
FB 140905P00075000 P 09/05/14 75.0 2.88 2.99
FB 140905P00076000 P 09/05/14 76.0 3.40 3.65
FB 140905P00077000 P 09/05/14 77.0 4.00 4.25
FB 140905P00078000 P 09/05/14 78.0 4.65 4.95
FB 140905P00079000 P 09/05/14 79.0 5.40 5.65
FB 140905P00080000 P 09/05/14 80.0 6.15 6.40
FB 140905P00085000 P 09/05/14 85.0 10.45 11.55
FB 140905P00090000 P 09/05/14 90.0 14.90 15.60
FB 140905P00095000 P 09/05/14 95.0 19.00 21.55
FB 140905P00100000 P 09/05/14 100.0 23.55 26.95
FB 140920C00025000 C 09/20/14 25.0 48.05 51.50
FB 140920C00030000 C 09/20/14 30.0 43.05 46.50
FB 140920C00035000 C 09/20/14 35.0 38.05 41.55
FB 140920C00040000 C 09/20/14 40.0 33.05 36.55
FB 140920C00045000 C 09/20/14 45.0 28.35 30.85
FB 140920C00050000 C 09/20/14 50.0 24.55 25.20
FB 140920C00052500 C 09/20/14 52.5 22.00 22.60
FB 140920C00055000 C 09/20/14 55.0 19.65 19.95
FB 140920C00057500 C 09/20/14 57.5 17.10 17.50
FB 140920C00060000 C 09/20/14 60.0 14.65 15.00
FB 140920C00062500 C 09/20/14 62.5 12.30 12.65
FB 140920C00065000 C 09/20/14 65.0 10.05 10.35
FB 140920C00067500 C 09/20/14 67.5 8.00 8.25
FB 140920C00070000 C 09/20/14 70.0 6.15 6.25
FB 140920C00072500 C 09/20/14 72.5 4.55 4.60
FB 140920C00075000 C 09/20/14 75.0 3.20 3.30
FB 140920C00077500 C 09/20/14 77.5 2.20 2.23
FB 140920C00080000 C 09/20/14 80.0 1.45 1.48
FB 140920C00082500 C 09/20/14 82.5 0.92 0.94
FB 140920C00085000 C 09/20/14 85.0 0.57 0.59
FB 140920C00090000 C 09/20/14 90.0 0.21 0.23
FB 140920C00095000 C 09/20/14 95.0 0.08 0.10
FB 140920C00100000 C 09/20/14 100.0 0.04 0.05
FB 140920C00105000 C 09/20/14 105.0 0.01 0.05
FB 140920C00110000 C 09/20/14 110.0 0.02 0.04
FB 140920C00115000 C 09/20/14 115.0 0.00 0.03
FB 140920C00120000 C 09/20/14 120.0 0.00 0.03
FB 140920C00125000 C 09/20/14 125.0 0.00 0.03
FB 140920C00130000 C 09/20/14 130.0 0.00 0.03
FB 140920C00135000 C 09/20/14 135.0 0.00 0.03
FB 140920C00140000 C 09/20/14 140.0 0.00 0.03
FB 140920P00025000 P 09/20/14 25.0 0.00 0.01
FB 140920P00030000 P 09/20/14 30.0 0.00 0.02
FB 140920P00035000 P 09/20/14 35.0 0.00 0.02
FB 140920P00040000 P 09/20/14 40.0 0.01 0.03
FB 140920P00045000 P 09/20/14 45.0 0.03 0.04
FB 140920P00050000 P 09/20/14 50.0 0.03 0.04
FB 140920P00052500 P 09/20/14 52.5 0.04 0.05
FB 140920P00055000 P 09/20/14 55.0 0.06 0.07
FB 140920P00057500 P 09/20/14 57.5 0.10 0.11
FB 140920P00060000 P 09/20/14 60.0 0.15 0.16
FB 140920P00062500 P 09/20/14 62.5 0.27 0.29
FB 140920P00065000 P 09/20/14 65.0 0.49 0.51
FB 140920P00067500 P 09/20/14 67.5 0.86 0.88
FB 140920P00070000 P 09/20/14 70.0 1.46 1.49
FB 140920P00072500 P 09/20/14 72.5 2.34 2.36
FB 140920P00075000 P 09/20/14 75.0 3.50 3.55
FB 140920P00077500 P 09/20/14 77.5 4.95 5.05
FB 140920P00080000 P 09/20/14 80.0 6.70 6.80
FB 140920P00082500 P 09/20/14 82.5 8.55 8.85
FB 140920P00085000 P 09/20/14 85.0 10.70 11.05
FB 140920P00090000 P 09/20/14 90.0 15.35 15.70
FB 140920P00095000 P 09/20/14 95.0 20.20 20.60
FB 140920P00100000 P 09/20/14 100.0 24.85 25.60
FB 140920P00105000 P 09/20/14 105.0 28.55 31.90
FB 140920P00110000 P 09/20/14 110.0 33.50 36.90
FB 140920P00115000 P 09/20/14 115.0 38.50 41.90
FB 140920P00120000 P 09/20/14 120.0 43.50 46.90
FB 140920P00125000 P 09/20/14 125.0 48.50 51.85
FB 140920P00130000 P 09/20/14 130.0 53.50 56.95
FB 140920P00135000 P 09/20/14 135.0 58.50 62.00
FB 140920P00140000 P 09/20/14 140.0 63.50 67.00
FB 141018C00045000 C 10/18/14 45.0 28.20 31.55
FB 141018C00050000 C 10/18/14 50.0 24.15 25.25
FB 141018C00055000 C 10/18/14 55.0 19.60 20.05
FB 141018C00060000 C 10/18/14 60.0 14.95 15.30
FB 141018C00062500 C 10/18/14 62.5 12.75 13.05
FB 141018C00065000 C 10/18/14 65.0 10.75 10.95
FB 141018C00067500 C 10/18/14 67.5 8.70 9.00
FB 141018C00070000 C 10/18/14 70.0 7.05 7.15
FB 141018C00072500 C 10/18/14 72.5 5.50 5.60
FB 141018C00075000 C 10/18/14 75.0 4.25 4.35
FB 141018C00077500 C 10/18/14 77.5 3.20 3.25
FB 141018C00080000 C 10/18/14 80.0 2.35 2.38
FB 141018C00082500 C 10/18/14 82.5 1.69 1.73
FB 141018C00085000 C 10/18/14 85.0 1.20 1.23
FB 141018C00090000 C 10/18/14 90.0 0.59 0.61
FB 141018C00095000 C 10/18/14 95.0 0.28 0.30
FB 141018C00100000 C 10/18/14 100.0 0.13 0.15
FB 141018C00105000 C 10/18/14 105.0 0.06 0.11
FB 141018P00045000 P 10/18/14 45.0 0.02 0.05
FB 141018P00050000 P 10/18/14 50.0 0.05 0.09
FB 141018P00055000 P 10/18/14 55.0 0.15 0.16
FB 141018P00060000 P 10/18/14 60.0 0.40 0.42
FB 141018P00062500 P 10/18/14 62.5 0.65 0.67
FB 141018P00065000 P 10/18/14 65.0 1.03 1.05
FB 141018P00067500 P 10/18/14 67.5 1.57 1.60
FB 141018P00070000 P 10/18/14 70.0 2.32 2.35
FB 141018P00072500 P 10/18/14 72.5 3.30 3.35
FB 141018P00075000 P 10/18/14 75.0 4.50 4.55
FB 141018P00077500 P 10/18/14 77.5 5.90 6.00
FB 141018P00080000 P 10/18/14 80.0 7.55 7.65
FB 141018P00082500 P 10/18/14 82.5 9.35 9.50
FB 141018P00085000 P 10/18/14 85.0 11.35 11.60
FB 141018P00090000 P 10/18/14 90.0 15.70 16.05
FB 141018P00095000 P 10/18/14 95.0 20.40 20.75
FB 141018P00100000 P 10/18/14 100.0 25.25 25.70
FB 141018P00105000 P 10/18/14 105.0 29.60 31.00
FB 141220C00025000 C 12/20/14 25.0 48.10 51.55
FB 141220C00030000 C 12/20/14 30.0 44.05 45.25
FB 141220C00035000 C 12/20/14 35.0 38.15 41.60
FB 141220C00040000 C 12/20/14 40.0 33.20 36.60
FB 141220C00045000 C 12/20/14 45.0 28.50 31.70
FB 141220C00050000 C 12/20/14 50.0 24.90 25.30
FB 141220C00052500 C 12/20/14 52.5 22.55 22.95
FB 141220C00055000 C 12/20/14 55.0 20.25 20.65
FB 141220C00057500 C 12/20/14 57.5 18.05 18.40
FB 141220C00060000 C 12/20/14 60.0 15.95 16.30
FB 141220C00062500 C 12/20/14 62.5 14.00 14.30
FB 141220C00065000 C 12/20/14 65.0 12.25 12.40
FB 141220C00067500 C 12/20/14 67.5 10.50 10.70
FB 141220C00070000 C 12/20/14 70.0 8.95 9.10
FB 141220C00072500 C 12/20/14 72.5 7.55 7.70
FB 141220C00075000 C 12/20/14 75.0 6.30 6.45
FB 141220C00077500 C 12/20/14 77.5 5.25 5.35
FB 141220C00080000 C 12/20/14 80.0 4.30 4.40
FB 141220C00082500 C 12/20/14 82.5 3.45 3.60
FB 141220C00085000 C 12/20/14 85.0 2.79 2.91
FB 141220C00090000 C 12/20/14 90.0 1.78 1.89
FB 141220C00095000 C 12/20/14 95.0 1.13 1.20
FB 141220C00100000 C 12/20/14 100.0 0.70 0.78
FB 141220C00105000 C 12/20/14 105.0 0.44 0.50
FB 141220C00110000 C 12/20/14 110.0 0.28 0.35
FB 141220C00115000 C 12/20/14 115.0 0.17 0.26
FB 141220C00120000 C 12/20/14 120.0 0.11 0.19
FB 141220C00125000 C 12/20/14 125.0 0.08 0.14
FB 141220P00025000 P 12/20/14 25.0 0.00 0.04
FB 141220P00030000 P 12/20/14 30.0 0.01 0.05
FB 141220P00035000 P 12/20/14 35.0 0.03 0.07
FB 141220P00040000 P 12/20/14 40.0 0.06 0.08
FB 141220P00045000 P 12/20/14 45.0 0.13 0.19
FB 141220P00050000 P 12/20/14 50.0 0.31 0.35
FB 141220P00052500 P 12/20/14 52.5 0.46 0.49
FB 141220P00055000 P 12/20/14 55.0 0.66 0.70
FB 141220P00057500 P 12/20/14 57.5 0.92 0.99
FB 141220P00060000 P 12/20/14 60.0 1.34 1.37
FB 141220P00062500 P 12/20/14 62.5 1.82 1.88
FB 141220P00065000 P 12/20/14 65.0 2.44 2.51
FB 141220P00067500 P 12/20/14 67.5 3.20 3.35
FB 141220P00070000 P 12/20/14 70.0 4.10 4.25
FB 141220P00072500 P 12/20/14 72.5 5.20 5.35
FB 141220P00075000 P 12/20/14 75.0 6.50 6.60
FB 141220P00077500 P 12/20/14 77.5 7.85 8.05
FB 141220P00080000 P 12/20/14 80.0 9.40 9.60
FB 141220P00082500 P 12/20/14 82.5 11.10 11.30
FB 141220P00085000 P 12/20/14 85.0 12.90 13.10
FB 141220P00090000 P 12/20/14 90.0 16.90 17.10
FB 141220P00095000 P 12/20/14 95.0 21.20 21.55
FB 141220P00100000 P 12/20/14 100.0 25.80 26.15
FB 141220P00105000 P 12/20/14 105.0 30.50 30.90
FB 141220P00110000 P 12/20/14 110.0 33.85 35.85
FB 141220P00115000 P 12/20/14 115.0 38.75 41.90
FB 141220P00120000 P 12/20/14 120.0 43.70 47.05
FB 141220P00125000 P 12/20/14 125.0 48.60 52.00
FB 150117C00010000 C 01/17/15 10.0 63.10 66.55
FB 150117C00013000 C 01/17/15 13.0 60.10 63.55
FB 150117C00015000 C 01/17/15 15.0 58.10 61.45
FB 150117C00017000 C 01/17/15 17.0 56.10 57.80
FB 150117C00018000 C 01/17/15 18.0 54.50 59.10
FB 150117C00020000 C 01/17/15 20.0 54.20 55.65
FB 150117C00022000 C 01/17/15 22.0 52.50 53.00
FB 150117C00025000 C 01/17/15 25.0 49.65 51.60
FB 150117C00027000 C 01/17/15 27.0 47.35 48.10
FB 150117C00030000 C 01/17/15 30.0 43.90 45.25
FB 150117C00032000 C 01/17/15 32.0 42.70 43.10
FB 150117C00035000 C 01/17/15 35.0 39.65 39.95
FB 150117C00040000 C 01/17/15 40.0 34.70 35.10
FB 150117C00045000 C 01/17/15 45.0 29.75 30.25
FB 150117C00047000 C 01/17/15 47.0 27.80 29.00
FB 150117C00050000 C 01/17/15 50.0 25.10 25.35
FB 150117C00052500 C 01/17/15 52.5 22.75 23.10
FB 150117C00055000 C 01/17/15 55.0 20.50 20.85
FB 150117C00057500 C 01/17/15 57.5 18.35 18.70
FB 150117C00060000 C 01/17/15 60.0 16.30 16.55
FB 150117C00062500 C 01/17/15 62.5 14.35 14.65
FB 150117C00065000 C 01/17/15 65.0 12.65 12.75
FB 150117C00067500 C 01/17/15 67.5 11.00 11.05
FB 150117C00070000 C 01/17/15 70.0 9.45 9.55
FB 150117C00072500 C 01/17/15 72.5 8.05 8.15
FB 150117C00075000 C 01/17/15 75.0 6.85 6.95
FB 150117C00077500 C 01/17/15 77.5 5.75 5.85
FB 150117C00080000 C 01/17/15 80.0 4.80 4.90
FB 150117C00082500 C 01/17/15 82.5 4.00 4.10
FB 150117C00085000 C 01/17/15 85.0 3.30 3.40
FB 150117C00090000 C 01/17/15 90.0 2.23 2.27
FB 150117C00095000 C 01/17/15 95.0 1.47 1.52
FB 150117C00100000 C 01/17/15 100.0 0.97 1.01
FB 150117C00105000 C 01/17/15 105.0 0.64 0.67
FB 150117C00110000 C 01/17/15 110.0 0.42 0.45
FB 150117C00115000 C 01/17/15 115.0 0.28 0.30
FB 150117C00120000 C 01/17/15 120.0 0.19 0.21
FB 150117C00125000 C 01/17/15 125.0 0.13 0.15
FB 150117C00130000 C 01/17/15 130.0 0.10 0.11
FB 150117C00135000 C 01/17/15 135.0 0.06 0.10
FB 150117C00140000 C 01/17/15 140.0 0.04 0.08
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 0.01 0.02
FB 150117P00018000 P 01/17/15 18.0 0.01 0.05
FB 150117P00020000 P 01/17/15 20.0 0.02 0.03
FB 150117P00022000 P 01/17/15 22.0 0.01 0.04
FB 150117P00025000 P 01/17/15 25.0 0.01 0.04
FB 150117P00027000 P 01/17/15 27.0 0.02 0.05
FB 150117P00030000 P 01/17/15 30.0 0.04 0.05
FB 150117P00032000 P 01/17/15 32.0 0.05 0.07
FB 150117P00035000 P 01/17/15 35.0 0.06 0.07
FB 150117P00040000 P 01/17/15 40.0 0.11 0.12
FB 150117P00045000 P 01/17/15 45.0 0.21 0.22
FB 150117P00047000 P 01/17/15 47.0 0.29 0.30
FB 150117P00050000 P 01/17/15 50.0 0.45 0.47
FB 150117P00052500 P 01/17/15 52.5 0.62 0.65
FB 150117P00055000 P 01/17/15 55.0 0.86 0.89
FB 150117P00057500 P 01/17/15 57.5 1.20 1.23
FB 150117P00060000 P 01/17/15 60.0 1.64 1.67
FB 150117P00062500 P 01/17/15 62.5 2.18 2.22
FB 150117P00065000 P 01/17/15 65.0 2.86 2.90
FB 150117P00067500 P 01/17/15 67.5 3.65 3.75
FB 150117P00070000 P 01/17/15 70.0 4.65 4.75
FB 150117P00072500 P 01/17/15 72.5 5.75 5.85
FB 150117P00075000 P 01/17/15 75.0 7.00 7.15
FB 150117P00077500 P 01/17/15 77.5 8.40 8.55
FB 150117P00080000 P 01/17/15 80.0 9.95 10.05
FB 150117P00082500 P 01/17/15 82.5 11.65 11.75
FB 150117P00085000 P 01/17/15 85.0 13.45 13.55
FB 150117P00090000 P 01/17/15 90.0 17.25 17.45
FB 150117P00095000 P 01/17/15 95.0 21.50 21.80
FB 150117P00100000 P 01/17/15 100.0 26.00 26.35
FB 150117P00105000 P 01/17/15 105.0 30.70 31.00
FB 150117P00110000 P 01/17/15 110.0 35.40 35.85
FB 150117P00115000 P 01/17/15 115.0 38.80 42.10
FB 150117P00120000 P 01/17/15 120.0 43.70 47.10
FB 150117P00125000 P 01/17/15 125.0 48.70 52.05
FB 150117P00130000 P 01/17/15 130.0 53.60 55.60
FB 150117P00135000 P 01/17/15 135.0 58.55 62.00
FB 150117P00140000 P 01/17/15 140.0 63.50 67.00
FB 150320C00025000 C 03/20/15 25.0 48.15 51.60
FB 150320C00030000 C 03/20/15 30.0 43.20 46.65
FB 150320C00035000 C 03/20/15 35.0 38.25 41.75
FB 150320C00040000 C 03/20/15 40.0 33.45 36.75
FB 150320C00045000 C 03/20/15 45.0 28.65 32.00
FB 150320C00050000 C 03/20/15 50.0 24.75 25.95
FB 150320C00055000 C 03/20/15 55.0 20.65 21.65
FB 150320C00060000 C 03/20/15 60.0 17.30 17.70
FB 150320C00062500 C 03/20/15 62.5 15.60 15.75
FB 150320C00065000 C 03/20/15 65.0 13.90 14.10
FB 150320C00067500 C 03/20/15 67.5 12.30 12.50
FB 150320C00070000 C 03/20/15 70.0 10.85 11.05
FB 150320C00072500 C 03/20/15 72.5 9.55 9.75
FB 150320C00075000 C 03/20/15 75.0 8.35 8.50
FB 150320C00077500 C 03/20/15 77.5 7.25 7.45
FB 150320C00080000 C 03/20/15 80.0 6.25 6.45
FB 150320C00082500 C 03/20/15 82.5 5.40 5.60
FB 150320C00085000 C 03/20/15 85.0 4.65 4.80
FB 150320C00090000 C 03/20/15 90.0 3.35 3.55
FB 150320C00095000 C 03/20/15 95.0 2.45 2.59
FB 150320C00100000 C 03/20/15 100.0 1.76 1.90
FB 150320C00105000 C 03/20/15 105.0 1.29 1.38
FB 150320C00110000 C 03/20/15 110.0 0.93 1.01
FB 150320C00115000 C 03/20/15 115.0 0.67 0.76
FB 150320C00120000 C 03/20/15 120.0 0.49 0.57
FB 150320C00125000 C 03/20/15 125.0 0.36 0.45
FB 150320C00130000 C 03/20/15 130.0 0.27 0.36
FB 150320C00135000 C 03/20/15 135.0 0.20 0.30
FB 150320P00025000 P 03/20/15 25.0 0.02 0.06
FB 150320P00030000 P 03/20/15 30.0 0.05 0.09
FB 150320P00035000 P 03/20/15 35.0 0.11 0.14
FB 150320P00040000 P 03/20/15 40.0 0.21 0.27
FB 150320P00045000 P 03/20/15 45.0 0.43 0.50
FB 150320P00050000 P 03/20/15 50.0 0.81 0.91
FB 150320P00055000 P 03/20/15 55.0 1.49 1.59
FB 150320P00060000 P 03/20/15 60.0 2.54 2.60
FB 150320P00062500 P 03/20/15 62.5 3.20 3.35
FB 150320P00065000 P 03/20/15 65.0 4.00 4.15
FB 150320P00067500 P 03/20/15 67.5 4.90 5.05
FB 150320P00070000 P 03/20/15 70.0 5.95 6.10
FB 150320P00072500 P 03/20/15 72.5 7.10 7.30
FB 150320P00075000 P 03/20/15 75.0 8.40 8.55
FB 150320P00077500 P 03/20/15 77.5 9.80 10.00
FB 150320P00080000 P 03/20/15 80.0 11.30 11.50
FB 150320P00082500 P 03/20/15 82.5 12.95 13.15
FB 150320P00085000 P 03/20/15 85.0 14.65 14.90
FB 150320P00090000 P 03/20/15 90.0 18.40 18.65
FB 150320P00095000 P 03/20/15 95.0 22.50 22.70
FB 150320P00100000 P 03/20/15 100.0 26.70 27.10
FB 150320P00105000 P 03/20/15 105.0 31.25 31.65
FB 150320P00110000 P 03/20/15 110.0 35.90 36.50
FB 150320P00115000 P 03/20/15 115.0 39.70 41.55
FB 150320P00120000 P 03/20/15 120.0 43.95 46.60
FB 150320P00125000 P 03/20/15 125.0 48.85 52.20
FB 150320P00130000 P 03/20/15 130.0 53.75 57.15
FB 150320P00135000 P 03/20/15 135.0 58.70 62.05
FB 150417C00020000 C 04/17/15 20.0 53.15 56.65
FB 150417C00025000 C 04/17/15 25.0 48.20 51.65
FB 150417C00030000 C 04/17/15 30.0 43.25 46.70
FB 150417C00035000 C 04/17/15 35.0 38.35 41.80
FB 150417C00040000 C 04/17/15 40.0 33.50 36.00
FB 150417C00045000 C 04/17/15 45.0 28.75 32.15
FB 150417C00050000 C 04/17/15 50.0 25.45 26.35
FB 150417C00055000 C 04/17/15 55.0 21.20 22.15
FB 150417C00057500 C 04/17/15 57.5 19.50 19.95
FB 150417C00060000 C 04/17/15 60.0 17.60 18.05
FB 150417C00062500 C 04/17/15 62.5 15.85 16.30
FB 150417C00065000 C 04/17/15 65.0 14.15 14.65
FB 150417C00067500 C 04/17/15 67.5 12.70 12.90
FB 150417C00070000 C 04/17/15 70.0 11.30 11.50
FB 150417C00072500 C 04/17/15 72.5 9.95 10.15
FB 150417C00075000 C 04/17/15 75.0 8.80 8.95
FB 150417C00077500 C 04/17/15 77.5 7.70 7.90
FB 150417C00080000 C 04/17/15 80.0 6.75 6.90
FB 150417C00082500 C 04/17/15 82.5 5.85 6.00
FB 150417C00085000 C 04/17/15 85.0 5.05 5.25
FB 150417C00090000 C 04/17/15 90.0 3.75 3.95
FB 150417C00095000 C 04/17/15 95.0 2.80 2.94
FB 150417C00100000 C 04/17/15 100.0 2.07 2.19
FB 150417C00105000 C 04/17/15 105.0 1.53 1.63
FB 150417C00110000 C 04/17/15 110.0 1.13 1.21
FB 150417C00115000 C 04/17/15 115.0 0.82 0.91
FB 150417C00120000 C 04/17/15 120.0 0.61 0.69
FB 150417C00125000 C 04/17/15 125.0 0.46 0.54
FB 150417C00130000 C 04/17/15 130.0 0.35 0.43
FB 150417C00135000 C 04/17/15 135.0 0.26 0.35
FB 150417C00140000 C 04/17/15 140.0 0.20 0.29
FB 150417P00020000 P 04/17/15 20.0 0.01 0.05
FB 150417P00025000 P 04/17/15 25.0 0.03 0.07
FB 150417P00030000 P 04/17/15 30.0 0.06 0.11
FB 150417P00035000 P 04/17/15 35.0 0.13 0.18
FB 150417P00040000 P 04/17/15 40.0 0.27 0.32
FB 150417P00045000 P 04/17/15 45.0 0.53 0.58
FB 150417P00050000 P 04/17/15 50.0 0.99 1.06
FB 150417P00055000 P 04/17/15 55.0 1.70 1.81
FB 150417P00057500 P 04/17/15 57.5 2.21 2.31
FB 150417P00060000 P 04/17/15 60.0 2.82 2.91
FB 150417P00062500 P 04/17/15 62.5 3.50 3.65
FB 150417P00065000 P 04/17/15 65.0 4.35 4.50
FB 150417P00067500 P 04/17/15 67.5 5.25 5.45
FB 150417P00070000 P 04/17/15 70.0 6.30 6.50
FB 150417P00072500 P 04/17/15 72.5 7.50 7.70
FB 150417P00075000 P 04/17/15 75.0 8.80 9.00
FB 150417P00077500 P 04/17/15 77.5 10.20 10.40
FB 150417P00080000 P 04/17/15 80.0 11.70 11.90
FB 150417P00082500 P 04/17/15 82.5 13.35 13.50
FB 150417P00085000 P 04/17/15 85.0 15.05 15.25
FB 150417P00090000 P 04/17/15 90.0 18.75 18.95
FB 150417P00095000 P 04/17/15 95.0 22.75 23.00
FB 150417P00100000 P 04/17/15 100.0 26.95 27.40
FB 150417P00105000 P 04/17/15 105.0 31.15 32.10
FB 150417P00110000 P 04/17/15 110.0 35.75 36.65
FB 150417P00115000 P 04/17/15 115.0 39.25 41.30
FB 150417P00120000 P 04/17/15 120.0 44.05 46.10
FB 150417P00125000 P 04/17/15 125.0 48.90 52.25
FB 150417P00130000 P 04/17/15 130.0 53.80 57.15
FB 150417P00135000 P 04/17/15 135.0 58.75 62.10
FB 150417P00140000 P 04/17/15 140.0 63.70 67.05
FB 160115C00013000 C 01/15/16 13.0 59.50 64.40
FB 160115C00015000 C 01/15/16 15.0 57.60 62.00
FB 160115C00018000 C 01/15/16 18.0 54.50 59.50
FB 160115C00020000 C 01/15/16 20.0 53.00 57.45
FB 160115C00023000 C 01/15/16 23.0 49.65 54.50
FB 160115C00025000 C 01/15/16 25.0 48.00 52.50
FB 160115C00030000 C 01/15/16 30.0 44.40 46.90
FB 160115C00033000 C 01/15/16 33.0 40.40 45.00
FB 160115C00035000 C 01/15/16 35.0 38.70 41.30
FB 160115C00038000 C 01/15/16 38.0 36.00 40.50
FB 160115C00040000 C 01/15/16 40.0 36.00 37.00
FB 160115C00043000 C 01/15/16 43.0 32.00 36.00
FB 160115C00045000 C 01/15/16 45.0 30.00 34.25
FB 160115C00047000 C 01/15/16 47.0 29.30 31.15
FB 160115C00050000 C 01/15/16 50.0 28.00 28.70
FB 160115C00052500 C 01/15/16 52.5 24.50 27.65
FB 160115C00055000 C 01/15/16 55.0 24.45 25.05
FB 160115C00057500 C 01/15/16 57.5 22.50 23.45
FB 160115C00060000 C 01/15/16 60.0 20.70 21.60
FB 160115C00062500 C 01/15/16 62.5 19.55 20.30
FB 160115C00065000 C 01/15/16 65.0 18.30 18.55
FB 160115C00067500 C 01/15/16 67.5 16.95 17.20
FB 160115C00070000 C 01/15/16 70.0 15.65 15.85
FB 160115C00072500 C 01/15/16 72.5 14.50 14.70
FB 160115C00075000 C 01/15/16 75.0 13.35 13.60
FB 160115C00077500 C 01/15/16 77.5 12.30 12.55
FB 160115C00080000 C 01/15/16 80.0 11.35 11.55
FB 160115C00082500 C 01/15/16 82.5 10.45 10.55
FB 160115C00085000 C 01/15/16 85.0 9.60 9.80
FB 160115C00090000 C 01/15/16 90.0 8.05 8.30
FB 160115C00095000 C 01/15/16 95.0 6.75 6.95
FB 160115C00100000 C 01/15/16 100.0 5.70 5.95
FB 160115C00105000 C 01/15/16 105.0 4.80 5.00
FB 160115C00110000 C 01/15/16 110.0 4.10 4.25
FB 160115C00115000 C 01/15/16 115.0 3.35 3.60
FB 160115C00120000 C 01/15/16 120.0 2.90 3.05
FB 160115C00125000 C 01/15/16 125.0 2.42 2.57
FB 160115C00130000 C 01/15/16 130.0 2.05 2.19
FB 160115C00135000 C 01/15/16 135.0 1.75 1.87
FB 160115C00140000 C 01/15/16 140.0 1.48 1.58
FB 160115C00145000 C 01/15/16 145.0 1.26 1.37
FB 160115C00150000 C 01/15/16 150.0 1.13 1.19
FB 160115P00013000 P 01/15/16 13.0 0.00 0.08
FB 160115P00015000 P 01/15/16 15.0 0.05 0.09
FB 160115P00018000 P 01/15/16 18.0 0.10 0.14
FB 160115P00020000 P 01/15/16 20.0 0.10 0.12
FB 160115P00023000 P 01/15/16 23.0 0.09 0.26
FB 160115P00025000 P 01/15/16 25.0 0.15 0.21
FB 160115P00030000 P 01/15/16 30.0 0.34 0.41
FB 160115P00033000 P 01/15/16 33.0 0.52 0.61
FB 160115P00035000 P 01/15/16 35.0 0.70 0.74
FB 160115P00038000 P 01/15/16 38.0 0.95 1.00
FB 160115P00040000 P 01/15/16 40.0 1.16 1.28
FB 160115P00043000 P 01/15/16 43.0 1.57 1.71
FB 160115P00045000 P 01/15/16 45.0 1.89 2.04
FB 160115P00047000 P 01/15/16 47.0 2.08 2.42
FB 160115P00050000 P 01/15/16 50.0 2.85 3.10
FB 160115P00052500 P 01/15/16 52.5 3.45 3.70
FB 160115P00055000 P 01/15/16 55.0 4.30 4.45
FB 160115P00057500 P 01/15/16 57.5 5.05 5.25
FB 160115P00060000 P 01/15/16 60.0 5.90 6.10
FB 160115P00062500 P 01/15/16 62.5 6.90 7.00
FB 160115P00065000 P 01/15/16 65.0 7.90 8.10
FB 160115P00067500 P 01/15/16 67.5 9.05 9.25
FB 160115P00070000 P 01/15/16 70.0 10.25 10.40
FB 160115P00072500 P 01/15/16 72.5 11.50 11.70
FB 160115P00075000 P 01/15/16 75.0 12.90 13.15
FB 160115P00077500 P 01/15/16 77.5 14.35 14.55
FB 160115P00080000 P 01/15/16 80.0 15.80 16.05
FB 160115P00082500 P 01/15/16 82.5 17.45 17.65
FB 160115P00085000 P 01/15/16 85.0 19.10 19.30
FB 160115P00090000 P 01/15/16 90.0 22.50 22.80
FB 160115P00095000 P 01/15/16 95.0 26.25 26.55
FB 160115P00100000 P 01/15/16 100.0 30.15 30.50
FB 160115P00105000 P 01/15/16 105.0 34.20 34.50
FB 160115P00110000 P 01/15/16 110.0 38.45 38.75
FB 160115P00115000 P 01/15/16 115.0 42.40 43.55
FB 160115P00120000 P 01/15/16 120.0 46.90 48.05
FB 160115P00125000 P 01/15/16 125.0 51.45 52.65
FB 160115P00130000 P 01/15/16 130.0 55.45 58.00
FB 160115P00135000 P 01/15/16 135.0 59.15 62.70
FB 160115P00140000 P 01/15/16 140.0 64.00 68.35
FB 160115P00145000 P 01/15/16 145.0 68.50 73.00
FB 160115P00150000 P 01/15/16 150.0 73.30 77.95

OPRA data is delayed 15 minutes.