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 (2017-05-12)Premium Content


As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 170728C00105000 C 07/28/17 105.0 59.70 60.35
FB 170728C00110000 C 07/28/17 110.0 54.95 55.35
FB 170728C00115000 C 07/28/17 115.0 50.00 50.35
FB 170728C00120000 C 07/28/17 120.0 43.45 46.65
FB 170728C00125000 C 07/28/17 125.0 38.40 41.65
FB 170728C00130000 C 07/28/17 130.0 33.60 36.45
FB 170728C00131000 C 07/28/17 131.0 32.50 35.65
FB 170728C00132000 C 07/28/17 132.0 31.55 34.70
FB 170728C00133000 C 07/28/17 133.0 30.55 33.65
FB 170728C00134000 C 07/28/17 134.0 29.55 32.55
FB 170728C00135000 C 07/28/17 135.0 30.05 30.50
FB 170728C00136000 C 07/28/17 136.0 27.40 30.65
FB 170728C00137000 C 07/28/17 137.0 26.55 29.60
FB 170728C00138000 C 07/28/17 138.0 25.55 28.70
FB 170728C00139000 C 07/28/17 139.0 24.45 27.60
FB 170728C00140000 C 07/28/17 140.0 25.10 25.65
FB 170728C00141000 C 07/28/17 141.0 22.55 25.65
FB 170728C00142000 C 07/28/17 142.0 22.15 24.70
FB 170728C00143000 C 07/28/17 143.0 21.00 23.45
FB 170728C00144000 C 07/28/17 144.0 20.85 21.65
FB 170728C00145000 C 07/28/17 145.0 20.10 20.50
FB 170728C00146000 C 07/28/17 146.0 18.80 19.55
FB 170728C00147000 C 07/28/17 147.0 18.15 18.55
FB 170728C00148000 C 07/28/17 148.0 17.15 17.50
FB 170728C00149000 C 07/28/17 149.0 15.90 17.25
FB 170728C00150000 C 07/28/17 150.0 15.30 15.65
FB 170728C00152500 C 07/28/17 152.5 12.90 13.30
FB 170728C00155000 C 07/28/17 155.0 10.70 11.00
FB 170728C00157500 C 07/28/17 157.5 8.65 8.90
FB 170728C00160000 C 07/28/17 160.0 6.80 7.00
FB 170728C00162500 C 07/28/17 162.5 5.20 5.35
FB 170728C00165000 C 07/28/17 165.0 3.90 4.00
FB 170728C00167500 C 07/28/17 167.5 2.74 2.85
FB 170728C00170000 C 07/28/17 170.0 1.88 1.95
FB 170728C00172500 C 07/28/17 172.5 1.19 1.22
FB 170728C00175000 C 07/28/17 175.0 0.73 0.79
FB 170728C00177500 C 07/28/17 177.5 0.45 0.47
FB 170728C00180000 C 07/28/17 180.0 0.27 0.29
FB 170728C00182500 C 07/28/17 182.5 0.17 0.20
FB 170728C00185000 C 07/28/17 185.0 0.11 0.13
FB 170728C00187500 C 07/28/17 187.5 0.07 0.10
FB 170728C00190000 C 07/28/17 190.0 0.05 0.07
FB 170728C00192500 C 07/28/17 192.5 0.04 0.05
FB 170728C00195000 C 07/28/17 195.0 0.02 0.04
FB 170728C00197500 C 07/28/17 197.5 0.00 0.04
FB 170728C00200000 C 07/28/17 200.0 0.01 0.03
FB 170728C00210000 C 07/28/17 210.0 0.01 0.02
FB 170728C00220000 C 07/28/17 220.0 0.00 0.01
FB 170728P00105000 P 07/28/17 105.0 0.00 0.01
FB 170728P00110000 P 07/28/17 110.0 0.00 0.01
FB 170728P00115000 P 07/28/17 115.0 0.00 0.03
FB 170728P00120000 P 07/28/17 120.0 0.00 0.02
FB 170728P00125000 P 07/28/17 125.0 0.00 0.03
FB 170728P00130000 P 07/28/17 130.0 0.00 0.02
FB 170728P00131000 P 07/28/17 131.0 0.00 0.03
FB 170728P00132000 P 07/28/17 132.0 0.00 0.03
FB 170728P00133000 P 07/28/17 133.0 0.00 0.03
FB 170728P00134000 P 07/28/17 134.0 0.00 0.03
FB 170728P00135000 P 07/28/17 135.0 0.00 0.03
FB 170728P00136000 P 07/28/17 136.0 0.00 0.08
FB 170728P00137000 P 07/28/17 137.0 0.00 0.03
FB 170728P00138000 P 07/28/17 138.0 0.00 0.03
FB 170728P00139000 P 07/28/17 139.0 0.00 0.03
FB 170728P00140000 P 07/28/17 140.0 0.01 0.03
FB 170728P00141000 P 07/28/17 141.0 0.00 0.03
FB 170728P00142000 P 07/28/17 142.0 0.01 0.03
FB 170728P00143000 P 07/28/17 143.0 0.01 0.03
FB 170728P00144000 P 07/28/17 144.0 0.01 0.04
FB 170728P00145000 P 07/28/17 145.0 0.03 0.04
FB 170728P00146000 P 07/28/17 146.0 0.04 0.05
FB 170728P00147000 P 07/28/17 147.0 0.05 0.07
FB 170728P00148000 P 07/28/17 148.0 0.06 0.08
FB 170728P00149000 P 07/28/17 149.0 0.10 0.11
FB 170728P00150000 P 07/28/17 150.0 0.12 0.15
FB 170728P00152500 P 07/28/17 152.5 0.25 0.28
FB 170728P00155000 P 07/28/17 155.0 0.50 0.54
FB 170728P00157500 P 07/28/17 157.5 0.92 0.98
FB 170728P00160000 P 07/28/17 160.0 1.55 1.62
FB 170728P00162500 P 07/28/17 162.5 2.44 2.53
FB 170728P00165000 P 07/28/17 165.0 3.55 3.65
FB 170728P00167500 P 07/28/17 167.5 4.90 5.05
FB 170728P00170000 P 07/28/17 170.0 6.50 6.65
FB 170728P00172500 P 07/28/17 172.5 8.30 8.50
FB 170728P00175000 P 07/28/17 175.0 10.30 10.55
FB 170728P00177500 P 07/28/17 177.5 12.50 12.80
FB 170728P00180000 P 07/28/17 180.0 14.80 15.20
FB 170728P00182500 P 07/28/17 182.5 16.15 19.10
FB 170728P00185000 P 07/28/17 185.0 18.80 21.15
FB 170728P00187500 P 07/28/17 187.5 21.20 23.55
FB 170728P00190000 P 07/28/17 190.0 24.60 25.00
FB 170728P00192500 P 07/28/17 192.5 26.10 28.60
FB 170728P00195000 P 07/28/17 195.0 28.40 31.20
FB 170728P00197500 P 07/28/17 197.5 30.90 33.75
FB 170728P00200000 P 07/28/17 200.0 34.45 34.80
FB 170728P00210000 P 07/28/17 210.0 44.45 44.80
FB 170728P00220000 P 07/28/17 220.0 54.45 54.80
FB 170804C00110000 C 08/04/17 110.0 53.35 56.85
FB 170804C00115000 C 08/04/17 115.0 48.55 51.65
FB 170804C00120000 C 08/04/17 120.0 43.55 46.75
FB 170804C00125000 C 08/04/17 125.0 38.60 41.90
FB 170804C00130000 C 08/04/17 130.0 34.30 36.40
FB 170804C00135000 C 08/04/17 135.0 30.15 30.55
FB 170804C00136000 C 08/04/17 136.0 28.50 30.70
FB 170804C00137000 C 08/04/17 137.0 28.15 28.50
FB 170804C00138000 C 08/04/17 138.0 26.50 28.45
FB 170804C00139000 C 08/04/17 139.0 25.60 27.45
FB 170804C00140000 C 08/04/17 140.0 24.80 26.55
FB 170804C00141000 C 08/04/17 141.0 23.45 25.60
FB 170804C00142000 C 08/04/17 142.0 22.80 24.70
FB 170804C00143000 C 08/04/17 143.0 21.70 23.50
FB 170804C00144000 C 08/04/17 144.0 20.65 22.65
FB 170804C00145000 C 08/04/17 145.0 20.30 20.75
FB 170804C00146000 C 08/04/17 146.0 19.10 19.70
FB 170804C00147000 C 08/04/17 147.0 18.40 18.95
FB 170804C00148000 C 08/04/17 148.0 17.45 17.95
FB 170804C00149000 C 08/04/17 149.0 16.45 17.40
FB 170804C00150000 C 08/04/17 150.0 15.55 16.05
FB 170804C00152500 C 08/04/17 152.5 13.40 13.65
FB 170804C00155000 C 08/04/17 155.0 11.20 11.50
FB 170804C00157500 C 08/04/17 157.5 9.25 9.45
FB 170804C00160000 C 08/04/17 160.0 7.45 7.60
FB 170804C00162500 C 08/04/17 162.5 5.85 5.95
FB 170804C00165000 C 08/04/17 165.0 4.45 4.55
FB 170804C00167500 C 08/04/17 167.5 3.30 3.40
FB 170804C00170000 C 08/04/17 170.0 2.37 2.47
FB 170804C00172500 C 08/04/17 172.5 1.69 1.74
FB 170804C00175000 C 08/04/17 175.0 1.15 1.25
FB 170804C00177500 C 08/04/17 177.5 0.81 0.88
FB 170804C00180000 C 08/04/17 180.0 0.58 0.62
FB 170804C00182500 C 08/04/17 182.5 0.39 0.44
FB 170804C00185000 C 08/04/17 185.0 0.27 0.31
FB 170804C00187500 C 08/04/17 187.5 0.18 0.22
FB 170804C00190000 C 08/04/17 190.0 0.12 0.16
FB 170804C00192500 C 08/04/17 192.5 0.09 0.12
FB 170804C00195000 C 08/04/17 195.0 0.05 0.09
FB 170804C00197500 C 08/04/17 197.5 0.03 0.07
FB 170804C00200000 C 08/04/17 200.0 0.00 0.05
FB 170804C00210000 C 08/04/17 210.0 0.00 0.03
FB 170804C00220000 C 08/04/17 220.0 0.00 0.03
FB 170804P00110000 P 08/04/17 110.0 0.00 0.02
FB 170804P00115000 P 08/04/17 115.0 0.00 0.03
FB 170804P00120000 P 08/04/17 120.0 0.00 0.04
FB 170804P00125000 P 08/04/17 125.0 0.00 0.04
FB 170804P00130000 P 08/04/17 130.0 0.00 0.10
FB 170804P00135000 P 08/04/17 135.0 0.02 0.12
FB 170804P00136000 P 08/04/17 136.0 0.00 0.13
FB 170804P00137000 P 08/04/17 137.0 0.00 0.12
FB 170804P00138000 P 08/04/17 138.0 0.05 0.11
FB 170804P00139000 P 08/04/17 139.0 0.06 0.12
FB 170804P00140000 P 08/04/17 140.0 0.07 0.12
FB 170804P00141000 P 08/04/17 141.0 0.09 0.14
FB 170804P00142000 P 08/04/17 142.0 0.10 0.16
FB 170804P00143000 P 08/04/17 143.0 0.13 0.18
FB 170804P00144000 P 08/04/17 144.0 0.15 0.20
FB 170804P00145000 P 08/04/17 145.0 0.18 0.24
FB 170804P00146000 P 08/04/17 146.0 0.21 0.25
FB 170804P00147000 P 08/04/17 147.0 0.22 0.30
FB 170804P00148000 P 08/04/17 148.0 0.28 0.35
FB 170804P00149000 P 08/04/17 149.0 0.33 0.41
FB 170804P00150000 P 08/04/17 150.0 0.41 0.48
FB 170804P00152500 P 08/04/17 152.5 0.62 0.70
FB 170804P00155000 P 08/04/17 155.0 0.91 1.05
FB 170804P00157500 P 08/04/17 157.5 1.40 1.52
FB 170804P00160000 P 08/04/17 160.0 2.06 2.22
FB 170804P00162500 P 08/04/17 162.5 2.97 3.10
FB 170804P00165000 P 08/04/17 165.0 4.10 4.25
FB 170804P00167500 P 08/04/17 167.5 5.40 5.50
FB 170804P00170000 P 08/04/17 170.0 7.00 7.20
FB 170804P00172500 P 08/04/17 172.5 8.80 9.15
FB 170804P00175000 P 08/04/17 175.0 10.75 11.10
FB 170804P00177500 P 08/04/17 177.5 12.90 13.25
FB 170804P00180000 P 08/04/17 180.0 15.10 15.55
FB 170804P00182500 P 08/04/17 182.5 17.45 18.15
FB 170804P00185000 P 08/04/17 185.0 19.80 21.10
FB 170804P00187500 P 08/04/17 187.5 21.55 23.90
FB 170804P00190000 P 08/04/17 190.0 24.25 26.25
FB 170804P00192500 P 08/04/17 192.5 27.05 27.65
FB 170804P00195000 P 08/04/17 195.0 29.15 31.35
FB 170804P00197500 P 08/04/17 197.5 31.25 33.45
FB 170804P00200000 P 08/04/17 200.0 33.50 36.50
FB 170804P00210000 P 08/04/17 210.0 43.40 46.40
FB 170804P00220000 P 08/04/17 220.0 53.50 56.45
FB 170811C00110000 C 08/11/17 110.0 55.10 55.60
FB 170811C00115000 C 08/11/17 115.0 50.10 50.65
FB 170811C00120000 C 08/11/17 120.0 45.10 45.65
FB 170811C00125000 C 08/11/17 125.0 40.15 40.65
FB 170811C00130000 C 08/11/17 130.0 35.20 35.65
FB 170811C00135000 C 08/11/17 135.0 30.25 30.70
FB 170811C00136000 C 08/11/17 136.0 29.25 29.75
FB 170811C00137000 C 08/11/17 137.0 28.25 28.70
FB 170811C00138000 C 08/11/17 138.0 27.30 27.75
FB 170811C00139000 C 08/11/17 139.0 26.30 26.75
FB 170811C00140000 C 08/11/17 140.0 25.30 25.80
FB 170811C00141000 C 08/11/17 141.0 24.35 24.85
FB 170811C00142000 C 08/11/17 142.0 23.40 23.85
FB 170811C00143000 C 08/11/17 143.0 22.40 22.95
FB 170811C00144000 C 08/11/17 144.0 21.45 21.95
FB 170811C00145000 C 08/11/17 145.0 20.50 21.00
FB 170811C00146000 C 08/11/17 146.0 19.55 19.90
FB 170811C00147000 C 08/11/17 147.0 18.60 19.10
FB 170811C00148000 C 08/11/17 148.0 17.65 18.00
FB 170811C00149000 C 08/11/17 149.0 16.75 17.05
FB 170811C00150000 C 08/11/17 150.0 15.85 16.15
FB 170811C00152500 C 08/11/17 152.5 13.60 13.95
FB 170811C00155000 C 08/11/17 155.0 11.55 11.85
FB 170811C00157500 C 08/11/17 157.5 9.60 9.85
FB 170811C00160000 C 08/11/17 160.0 7.80 8.00
FB 170811C00162500 C 08/11/17 162.5 6.20 6.40
FB 170811C00165000 C 08/11/17 165.0 4.85 5.05
FB 170811C00167500 C 08/11/17 167.5 3.75 3.85
FB 170811C00170000 C 08/11/17 170.0 2.74 2.89
FB 170811C00172500 C 08/11/17 172.5 2.03 2.13
FB 170811C00175000 C 08/11/17 175.0 1.47 1.55
FB 170811C00177500 C 08/11/17 177.5 1.00 1.14
FB 170811C00180000 C 08/11/17 180.0 0.77 0.86
FB 170811C00182500 C 08/11/17 182.5 0.55 0.63
FB 170811C00185000 C 08/11/17 185.0 0.38 0.45
FB 170811C00187500 C 08/11/17 187.5 0.27 0.33
FB 170811C00190000 C 08/11/17 190.0 0.18 0.25
FB 170811C00192500 C 08/11/17 192.5 0.12 0.19
FB 170811C00195000 C 08/11/17 195.0 0.08 0.14
FB 170811C00197500 C 08/11/17 197.5 0.06 0.10
FB 170811C00200000 C 08/11/17 200.0 0.00 0.08
FB 170811C00210000 C 08/11/17 210.0 0.00 0.04
FB 170811C00220000 C 08/11/17 220.0 0.00 0.03
FB 170811P00110000 P 08/11/17 110.0 0.00 0.08
FB 170811P00115000 P 08/11/17 115.0 0.00 0.08
FB 170811P00120000 P 08/11/17 120.0 0.00 0.08
FB 170811P00125000 P 08/11/17 125.0 0.00 0.09
FB 170811P00130000 P 08/11/17 130.0 0.00 0.11
FB 170811P00135000 P 08/11/17 135.0 0.06 0.13
FB 170811P00136000 P 08/11/17 136.0 0.07 0.14
FB 170811P00137000 P 08/11/17 137.0 0.08 0.16
FB 170811P00138000 P 08/11/17 138.0 0.09 0.18
FB 170811P00139000 P 08/11/17 139.0 0.07 0.21
FB 170811P00140000 P 08/11/17 140.0 0.14 0.18
FB 170811P00141000 P 08/11/17 141.0 0.16 0.24
FB 170811P00142000 P 08/11/17 142.0 0.19 0.28
FB 170811P00143000 P 08/11/17 143.0 0.21 0.31
FB 170811P00144000 P 08/11/17 144.0 0.20 0.33
FB 170811P00145000 P 08/11/17 145.0 0.23 0.35
FB 170811P00146000 P 08/11/17 146.0 0.28 0.40
FB 170811P00147000 P 08/11/17 147.0 0.34 0.46
FB 170811P00148000 P 08/11/17 148.0 0.40 0.52
FB 170811P00149000 P 08/11/17 149.0 0.47 0.60
FB 170811P00150000 P 08/11/17 150.0 0.60 0.66
FB 170811P00152500 P 08/11/17 152.5 0.87 0.97
FB 170811P00155000 P 08/11/17 155.0 1.24 1.39
FB 170811P00157500 P 08/11/17 157.5 1.78 1.90
FB 170811P00160000 P 08/11/17 160.0 2.48 2.57
FB 170811P00162500 P 08/11/17 162.5 3.35 3.55
FB 170811P00165000 P 08/11/17 165.0 4.45 4.65
FB 170811P00167500 P 08/11/17 167.5 5.80 6.00
FB 170811P00170000 P 08/11/17 170.0 7.35 7.60
FB 170811P00172500 P 08/11/17 172.5 9.10 9.30
FB 170811P00175000 P 08/11/17 175.0 11.00 11.30
FB 170811P00177500 P 08/11/17 177.5 13.10 13.40
FB 170811P00180000 P 08/11/17 180.0 15.25 15.60
FB 170811P00182500 P 08/11/17 182.5 17.55 17.90
FB 170811P00185000 P 08/11/17 185.0 19.75 20.25
FB 170811P00187500 P 08/11/17 187.5 22.15 22.65
FB 170811P00190000 P 08/11/17 190.0 24.60 25.10
FB 170811P00192500 P 08/11/17 192.5 27.05 27.55
FB 170811P00195000 P 08/11/17 195.0 29.50 30.00
FB 170811P00197500 P 08/11/17 197.5 32.05 32.50
FB 170811P00200000 P 08/11/17 200.0 34.45 34.95
FB 170811P00210000 P 08/11/17 210.0 44.50 44.95
FB 170811P00220000 P 08/11/17 220.0 54.50 54.95
FB 170818C00050000 C 08/18/17 50.0 115.05 115.55
FB 170818C00055000 C 08/18/17 55.0 110.10 110.55
FB 170818C00060000 C 08/18/17 60.0 105.10 105.60
FB 170818C00065000 C 08/18/17 65.0 100.10 100.60
FB 170818C00070000 C 08/18/17 70.0 95.15 95.45
FB 170818C00075000 C 08/18/17 75.0 90.15 90.45
FB 170818C00080000 C 08/18/17 80.0 85.15 85.60
FB 170818C00085000 C 08/18/17 85.0 80.15 80.60
FB 170818C00090000 C 08/18/17 90.0 75.15 75.60
FB 170818C00095000 C 08/18/17 95.0 70.15 70.60
FB 170818C00100000 C 08/18/17 100.0 65.15 65.60
FB 170818C00105000 C 08/18/17 105.0 60.15 60.50
FB 170818C00110000 C 08/18/17 110.0 55.20 55.65
FB 170818C00115000 C 08/18/17 115.0 50.20 50.65
FB 170818C00120000 C 08/18/17 120.0 45.20 45.65
FB 170818C00125000 C 08/18/17 125.0 40.25 40.60
FB 170818C00130000 C 08/18/17 130.0 35.30 35.75
FB 170818C00135000 C 08/18/17 135.0 30.35 30.65
FB 170818C00140000 C 08/18/17 140.0 25.45 25.90
FB 170818C00144000 C 08/18/17 144.0 21.60 21.90
FB 170818C00145000 C 08/18/17 145.0 20.75 20.95
FB 170818C00146000 C 08/18/17 146.0 19.75 20.05
FB 170818C00147000 C 08/18/17 147.0 18.80 19.20
FB 170818C00148000 C 08/18/17 148.0 17.90 18.20
FB 170818C00149000 C 08/18/17 149.0 17.00 17.35
FB 170818C00150000 C 08/18/17 150.0 16.15 16.40
FB 170818C00152500 C 08/18/17 152.5 13.95 14.20
FB 170818C00155000 C 08/18/17 155.0 11.90 12.10
FB 170818C00157500 C 08/18/17 157.5 10.00 10.20
FB 170818C00160000 C 08/18/17 160.0 8.20 8.45
FB 170818C00162500 C 08/18/17 162.5 6.65 6.85
FB 170818C00165000 C 08/18/17 165.0 5.35 5.40
FB 170818C00167500 C 08/18/17 167.5 4.15 4.25
FB 170818C00170000 C 08/18/17 170.0 3.20 3.25
FB 170818C00172500 C 08/18/17 172.5 2.37 2.51
FB 170818C00175000 C 08/18/17 175.0 1.78 1.85
FB 170818C00177500 C 08/18/17 177.5 1.30 1.42
FB 170818C00180000 C 08/18/17 180.0 0.97 1.05
FB 170818C00182500 C 08/18/17 182.5 0.73 0.78
FB 170818C00185000 C 08/18/17 185.0 0.54 0.60
FB 170818C00187500 C 08/18/17 187.5 0.38 0.44
FB 170818C00190000 C 08/18/17 190.0 0.31 0.34
FB 170818C00192500 C 08/18/17 192.5 0.17 0.25
FB 170818C00195000 C 08/18/17 195.0 0.18 0.21
FB 170818C00200000 C 08/18/17 200.0 0.09 0.10
FB 170818C00210000 C 08/18/17 210.0 0.02 0.03
FB 170818C00220000 C 08/18/17 220.0 0.00 0.02
FB 170818C00230000 C 08/18/17 230.0 0.00 0.02
FB 170818C00240000 C 08/18/17 240.0 0.00 0.02
FB 170818C00250000 C 08/18/17 250.0 0.00 0.01
FB 170818C00260000 C 08/18/17 260.0 0.00 0.02
FB 170818C00270000 C 08/18/17 270.0 0.00 0.02
FB 170818C00280000 C 08/18/17 280.0 0.00 0.02
FB 170818C00290000 C 08/18/17 290.0 0.00 0.02
FB 170818P00050000 P 08/18/17 50.0 0.00 0.02
FB 170818P00055000 P 08/18/17 55.0 0.00 0.02
FB 170818P00060000 P 08/18/17 60.0 0.00 0.03
FB 170818P00065000 P 08/18/17 65.0 0.00 0.03
FB 170818P00070000 P 08/18/17 70.0 0.00 0.03
FB 170818P00075000 P 08/18/17 75.0 0.00 0.02
FB 170818P00080000 P 08/18/17 80.0 0.00 0.03
FB 170818P00085000 P 08/18/17 85.0 0.00 0.01
FB 170818P00090000 P 08/18/17 90.0 0.00 0.01
FB 170818P00095000 P 08/18/17 95.0 0.00 0.01
FB 170818P00100000 P 08/18/17 100.0 0.00 0.01
FB 170818P00105000 P 08/18/17 105.0 0.00 0.01
FB 170818P00110000 P 08/18/17 110.0 0.01 0.02
FB 170818P00115000 P 08/18/17 115.0 0.01 0.02
FB 170818P00120000 P 08/18/17 120.0 0.02 0.05
FB 170818P00125000 P 08/18/17 125.0 0.05 0.06
FB 170818P00130000 P 08/18/17 130.0 0.06 0.09
FB 170818P00135000 P 08/18/17 135.0 0.12 0.14
FB 170818P00140000 P 08/18/17 140.0 0.23 0.25
FB 170818P00144000 P 08/18/17 144.0 0.36 0.39
FB 170818P00145000 P 08/18/17 145.0 0.39 0.45
FB 170818P00146000 P 08/18/17 146.0 0.45 0.51
FB 170818P00147000 P 08/18/17 147.0 0.49 0.58
FB 170818P00148000 P 08/18/17 148.0 0.57 0.69
FB 170818P00149000 P 08/18/17 149.0 0.68 0.76
FB 170818P00150000 P 08/18/17 150.0 0.76 0.83
FB 170818P00152500 P 08/18/17 152.5 1.07 1.18
FB 170818P00155000 P 08/18/17 155.0 1.52 1.58
FB 170818P00157500 P 08/18/17 157.5 2.08 2.20
FB 170818P00160000 P 08/18/17 160.0 2.87 2.92
FB 170818P00162500 P 08/18/17 162.5 3.70 3.85
FB 170818P00165000 P 08/18/17 165.0 4.90 4.95
FB 170818P00167500 P 08/18/17 167.5 6.15 6.35
FB 170818P00170000 P 08/18/17 170.0 7.70 7.85
FB 170818P00172500 P 08/18/17 172.5 9.40 9.55
FB 170818P00175000 P 08/18/17 175.0 11.25 11.55
FB 170818P00177500 P 08/18/17 177.5 13.30 13.55
FB 170818P00180000 P 08/18/17 180.0 15.45 15.75
FB 170818P00182500 P 08/18/17 182.5 17.60 18.00
FB 170818P00185000 P 08/18/17 185.0 19.90 20.30
FB 170818P00187500 P 08/18/17 187.5 22.25 22.70
FB 170818P00190000 P 08/18/17 190.0 24.65 25.10
FB 170818P00192500 P 08/18/17 192.5 27.10 27.55
FB 170818P00195000 P 08/18/17 195.0 29.55 30.00
FB 170818P00200000 P 08/18/17 200.0 34.60 34.95
FB 170818P00210000 P 08/18/17 210.0 44.45 44.95
FB 170818P00220000 P 08/18/17 220.0 54.55 54.95
FB 170818P00230000 P 08/18/17 230.0 64.55 64.95
FB 170818P00240000 P 08/18/17 240.0 74.55 74.95
FB 170818P00250000 P 08/18/17 250.0 84.55 84.90
FB 170818P00260000 P 08/18/17 260.0 94.55 94.95
FB 170818P00270000 P 08/18/17 270.0 104.55 104.95
FB 170818P00280000 P 08/18/17 280.0 114.55 114.95
FB 170818P00290000 P 08/18/17 290.0 124.55 124.95
FB 170825C00110000 C 08/25/17 110.0 55.25 55.65
FB 170825C00115000 C 08/25/17 115.0 50.25 50.70
FB 170825C00120000 C 08/25/17 120.0 45.25 45.65
FB 170825C00125000 C 08/25/17 125.0 40.30 40.75
FB 170825C00130000 C 08/25/17 130.0 35.40 35.80
FB 170825C00135000 C 08/25/17 135.0 30.45 30.85
FB 170825C00136000 C 08/25/17 136.0 29.50 29.90
FB 170825C00137000 C 08/25/17 137.0 28.50 28.90
FB 170825C00138000 C 08/25/17 138.0 27.55 28.00
FB 170825C00139000 C 08/25/17 139.0 26.55 26.95
FB 170825C00140000 C 08/25/17 140.0 25.60 26.00
FB 170825C00141000 C 08/25/17 141.0 24.65 25.05
FB 170825C00142000 C 08/25/17 142.0 23.70 24.00
FB 170825C00143000 C 08/25/17 143.0 22.75 23.05
FB 170825C00144000 C 08/25/17 144.0 21.80 22.10
FB 170825C00145000 C 08/25/17 145.0 20.85 21.25
FB 170825C00146000 C 08/25/17 146.0 19.95 20.25
FB 170825C00147000 C 08/25/17 147.0 19.00 19.40
FB 170825C00148000 C 08/25/17 148.0 18.10 18.40
FB 170825C00149000 C 08/25/17 149.0 17.20 17.50
FB 170825C00150000 C 08/25/17 150.0 16.35 16.65
FB 170825C00152500 C 08/25/17 152.5 14.20 14.50
FB 170825C00155000 C 08/25/17 155.0 12.20 12.50
FB 170825C00157500 C 08/25/17 157.5 10.30 10.60
FB 170825C00160000 C 08/25/17 160.0 8.60 8.80
FB 170825C00162500 C 08/25/17 162.5 7.05 7.20
FB 170825C00165000 C 08/25/17 165.0 5.70 5.85
FB 170825C00167500 C 08/25/17 167.5 4.50 4.65
FB 170825C00170000 C 08/25/17 170.0 3.50 3.65
FB 170825C00172500 C 08/25/17 172.5 2.70 2.82
FB 170825C00175000 C 08/25/17 175.0 2.05 2.14
FB 170825C00177500 C 08/25/17 177.5 1.54 1.66
FB 170825C00180000 C 08/25/17 180.0 1.16 1.25
FB 170825C00182500 C 08/25/17 182.5 0.87 0.96
FB 170825C00185000 C 08/25/17 185.0 0.66 0.74
FB 170825C00187500 C 08/25/17 187.5 0.49 0.56
FB 170825C00190000 C 08/25/17 190.0 0.38 0.44
FB 170825C00192500 C 08/25/17 192.5 0.29 0.35
FB 170825C00195000 C 08/25/17 195.0 0.22 0.28
FB 170825C00197500 C 08/25/17 197.5 0.16 0.23
FB 170825C00200000 C 08/25/17 200.0 0.13 0.18
FB 170825C00210000 C 08/25/17 210.0 0.04 0.08
FB 170825C00220000 C 08/25/17 220.0 0.00 0.05
FB 170825P00110000 P 08/25/17 110.0 0.00 0.04
FB 170825P00115000 P 08/25/17 115.0 0.00 0.05
FB 170825P00120000 P 08/25/17 120.0 0.01 0.07
FB 170825P00125000 P 08/25/17 125.0 0.05 0.11
FB 170825P00130000 P 08/25/17 130.0 0.09 0.14
FB 170825P00135000 P 08/25/17 135.0 0.16 0.22
FB 170825P00136000 P 08/25/17 136.0 0.18 0.24
FB 170825P00137000 P 08/25/17 137.0 0.21 0.27
FB 170825P00138000 P 08/25/17 138.0 0.23 0.29
FB 170825P00139000 P 08/25/17 139.0 0.27 0.32
FB 170825P00140000 P 08/25/17 140.0 0.29 0.36
FB 170825P00141000 P 08/25/17 141.0 0.33 0.41
FB 170825P00142000 P 08/25/17 142.0 0.37 0.44
FB 170825P00143000 P 08/25/17 143.0 0.42 0.49
FB 170825P00144000 P 08/25/17 144.0 0.48 0.54
FB 170825P00145000 P 08/25/17 145.0 0.52 0.62
FB 170825P00146000 P 08/25/17 146.0 0.60 0.67
FB 170825P00147000 P 08/25/17 147.0 0.65 0.76
FB 170825P00148000 P 08/25/17 148.0 0.77 0.86
FB 170825P00149000 P 08/25/17 149.0 0.88 0.96
FB 170825P00150000 P 08/25/17 150.0 0.99 1.07
FB 170825P00152500 P 08/25/17 152.5 1.31 1.43
FB 170825P00155000 P 08/25/17 155.0 1.77 1.89
FB 170825P00157500 P 08/25/17 157.5 2.37 2.50
FB 170825P00160000 P 08/25/17 160.0 3.10 3.30
FB 170825P00162500 P 08/25/17 162.5 4.05 4.20
FB 170825P00165000 P 08/25/17 165.0 5.20 5.35
FB 170825P00167500 P 08/25/17 167.5 6.50 6.65
FB 170825P00170000 P 08/25/17 170.0 8.00 8.20
FB 170825P00172500 P 08/25/17 172.5 9.70 9.90
FB 170825P00175000 P 08/25/17 175.0 11.55 11.75
FB 170825P00177500 P 08/25/17 177.5 13.50 13.75
FB 170825P00180000 P 08/25/17 180.0 15.65 15.90
FB 170825P00182500 P 08/25/17 182.5 17.85 18.10
FB 170825P00185000 P 08/25/17 185.0 20.10 20.40
FB 170825P00187500 P 08/25/17 187.5 22.45 22.75
FB 170825P00190000 P 08/25/17 190.0 24.80 25.15
FB 170825P00192500 P 08/25/17 192.5 27.15 27.60
FB 170825P00195000 P 08/25/17 195.0 29.70 30.00
FB 170825P00197500 P 08/25/17 197.5 32.05 32.50
FB 170825P00200000 P 08/25/17 200.0 34.55 34.95
FB 170825P00210000 P 08/25/17 210.0 44.45 44.95
FB 170825P00220000 P 08/25/17 220.0 54.45 54.95
FB 170901C00110000 C 09/01/17 110.0 55.30 55.70
FB 170901C00115000 C 09/01/17 115.0 50.30 50.75
FB 170901C00120000 C 09/01/17 120.0 45.35 45.75
FB 170901C00125000 C 09/01/17 125.0 40.40 40.85
FB 170901C00130000 C 09/01/17 130.0 35.45 35.90
FB 170901C00135000 C 09/01/17 135.0 30.60 31.00
FB 170901C00139000 C 09/01/17 139.0 26.70 27.10
FB 170901C00140000 C 09/01/17 140.0 25.75 26.20
FB 170901C00141000 C 09/01/17 141.0 24.80 25.20
FB 170901C00142000 C 09/01/17 142.0 23.85 24.15
FB 170901C00143000 C 09/01/17 143.0 22.90 23.35
FB 170901C00144000 C 09/01/17 144.0 22.00 22.25
FB 170901C00145000 C 09/01/17 145.0 21.05 21.35
FB 170901C00146000 C 09/01/17 146.0 20.15 20.45
FB 170901C00147000 C 09/01/17 147.0 19.25 19.55
FB 170901C00148000 C 09/01/17 148.0 18.35 18.65
FB 170901C00149000 C 09/01/17 149.0 17.45 17.75
FB 170901C00150000 C 09/01/17 150.0 16.60 16.90
FB 170901C00152500 C 09/01/17 152.5 14.50 14.80
FB 170901C00155000 C 09/01/17 155.0 12.50 12.75
FB 170901C00157500 C 09/01/17 157.5 10.65 10.85
FB 170901C00160000 C 09/01/17 160.0 8.95 9.15
FB 170901C00162500 C 09/01/17 162.5 7.40 7.60
FB 170901C00165000 C 09/01/17 165.0 6.10 6.20
FB 170901C00167500 C 09/01/17 167.5 4.90 5.00
FB 170901C00170000 C 09/01/17 170.0 3.85 4.00
FB 170901C00172500 C 09/01/17 172.5 3.00 3.15
FB 170901C00175000 C 09/01/17 175.0 2.34 2.45
FB 170901C00177500 C 09/01/17 177.5 1.79 1.89
FB 170901C00180000 C 09/01/17 180.0 1.36 1.47
FB 170901C00182500 C 09/01/17 182.5 1.04 1.13
FB 170901C00185000 C 09/01/17 185.0 0.80 0.87
FB 170901C00187500 C 09/01/17 187.5 0.60 0.69
FB 170901C00190000 C 09/01/17 190.0 0.48 0.54
FB 170901C00192500 C 09/01/17 192.5 0.37 0.43
FB 170901C00195000 C 09/01/17 195.0 0.29 0.34
FB 170901C00197500 C 09/01/17 197.5 0.22 0.28
FB 170901C00200000 C 09/01/17 200.0 0.18 0.23
FB 170901C00210000 C 09/01/17 210.0 0.06 0.11
FB 170901C00220000 C 09/01/17 220.0 0.01 0.06
FB 170901P00110000 P 09/01/17 110.0 0.00 0.06
FB 170901P00115000 P 09/01/17 115.0 0.03 0.07
FB 170901P00120000 P 09/01/17 120.0 0.06 0.10
FB 170901P00125000 P 09/01/17 125.0 0.10 0.14
FB 170901P00130000 P 09/01/17 130.0 0.16 0.23
FB 170901P00135000 P 09/01/17 135.0 0.25 0.30
FB 170901P00139000 P 09/01/17 139.0 0.37 0.42
FB 170901P00140000 P 09/01/17 140.0 0.41 0.46
FB 170901P00141000 P 09/01/17 141.0 0.45 0.50
FB 170901P00142000 P 09/01/17 142.0 0.50 0.55
FB 170901P00143000 P 09/01/17 143.0 0.55 0.61
FB 170901P00144000 P 09/01/17 144.0 0.61 0.68
FB 170901P00145000 P 09/01/17 145.0 0.68 0.73
FB 170901P00146000 P 09/01/17 146.0 0.76 0.84
FB 170901P00147000 P 09/01/17 147.0 0.85 0.91
FB 170901P00148000 P 09/01/17 148.0 0.95 1.01
FB 170901P00149000 P 09/01/17 149.0 1.06 1.15
FB 170901P00150000 P 09/01/17 150.0 1.17 1.26
FB 170901P00152500 P 09/01/17 152.5 1.56 1.65
FB 170901P00155000 P 09/01/17 155.0 2.04 2.15
FB 170901P00157500 P 09/01/17 157.5 2.68 2.78
FB 170901P00160000 P 09/01/17 160.0 3.45 3.55
FB 170901P00162500 P 09/01/17 162.5 4.40 4.55
FB 170901P00165000 P 09/01/17 165.0 5.50 5.65
FB 170901P00167500 P 09/01/17 167.5 6.80 7.00
FB 170901P00170000 P 09/01/17 170.0 8.30 8.50
FB 170901P00172500 P 09/01/17 172.5 10.00 10.15
FB 170901P00175000 P 09/01/17 175.0 11.80 12.00
FB 170901P00177500 P 09/01/17 177.5 13.75 13.95
FB 170901P00180000 P 09/01/17 180.0 15.75 16.05
FB 170901P00182500 P 09/01/17 182.5 18.00 18.25
FB 170901P00185000 P 09/01/17 185.0 20.20 20.50
FB 170901P00187500 P 09/01/17 187.5 22.50 22.85
FB 170901P00190000 P 09/01/17 190.0 24.80 25.20
FB 170901P00192500 P 09/01/17 192.5 27.20 27.60
FB 170901P00195000 P 09/01/17 195.0 29.65 30.05
FB 170901P00197500 P 09/01/17 197.5 32.05 32.50
FB 170901P00200000 P 09/01/17 200.0 34.55 34.95
FB 170901P00210000 P 09/01/17 210.0 44.45 44.95
FB 170901P00220000 P 09/01/17 220.0 54.45 54.95
FB 170915C00030000 C 09/15/17 30.0 135.15 135.55
FB 170915C00035000 C 09/15/17 35.0 130.20 130.60
FB 170915C00040000 C 09/15/17 40.0 125.20 125.60
FB 170915C00045000 C 09/15/17 45.0 120.20 120.60
FB 170915C00050000 C 09/15/17 50.0 115.20 115.60
FB 170915C00055000 C 09/15/17 55.0 110.20 110.50
FB 170915C00060000 C 09/15/17 60.0 105.25 105.65
FB 170915C00065000 C 09/15/17 65.0 100.25 100.65
FB 170915C00070000 C 09/15/17 70.0 95.25 95.65
FB 170915C00075000 C 09/15/17 75.0 90.25 90.65
FB 170915C00080000 C 09/15/17 80.0 85.25 85.70
FB 170915C00085000 C 09/15/17 85.0 80.30 80.70
FB 170915C00090000 C 09/15/17 90.0 75.30 75.75
FB 170915C00095000 C 09/15/17 95.0 70.30 70.70
FB 170915C00100000 C 09/15/17 100.0 65.35 65.75
FB 170915C00105000 C 09/15/17 105.0 60.35 60.70
FB 170915C00110000 C 09/15/17 110.0 55.40 55.70
FB 170915C00115000 C 09/15/17 115.0 50.45 50.85
FB 170915C00120000 C 09/15/17 120.0 45.50 45.90
FB 170915C00125000 C 09/15/17 125.0 40.55 40.95
FB 170915C00130000 C 09/15/17 130.0 35.65 36.05
FB 170915C00135000 C 09/15/17 135.0 30.80 31.15
FB 170915C00140000 C 09/15/17 140.0 26.05 26.40
FB 170915C00145000 C 09/15/17 145.0 21.40 21.75
FB 170915C00150000 C 09/15/17 150.0 17.05 17.35
FB 170915C00155000 C 09/15/17 155.0 13.05 13.30
FB 170915C00160000 C 09/15/17 160.0 9.60 9.80
FB 170915C00165000 C 09/15/17 165.0 6.80 6.90
FB 170915C00170000 C 09/15/17 170.0 4.50 4.60
FB 170915C00175000 C 09/15/17 175.0 2.90 2.97
FB 170915C00180000 C 09/15/17 180.0 1.81 1.88
FB 170915C00185000 C 09/15/17 185.0 1.13 1.19
FB 170915C00190000 C 09/15/17 190.0 0.72 0.77
FB 170915C00195000 C 09/15/17 195.0 0.47 0.50
FB 170915C00200000 C 09/15/17 200.0 0.31 0.34
FB 170915C00210000 C 09/15/17 210.0 0.16 0.17
FB 170915C00220000 C 09/15/17 220.0 0.07 0.09
FB 170915C00230000 C 09/15/17 230.0 0.02 0.03
FB 170915C00240000 C 09/15/17 240.0 0.00 0.02
FB 170915C00250000 C 09/15/17 250.0 0.00 0.02
FB 170915P00030000 P 09/15/17 30.0 0.00 0.02
FB 170915P00035000 P 09/15/17 35.0 0.00 0.03
FB 170915P00040000 P 09/15/17 40.0 0.00 0.02
FB 170915P00045000 P 09/15/17 45.0 0.00 0.03
FB 170915P00050000 P 09/15/17 50.0 0.00 0.03
FB 170915P00055000 P 09/15/17 55.0 0.00 0.02
FB 170915P00060000 P 09/15/17 60.0 0.00 0.03
FB 170915P00065000 P 09/15/17 65.0 0.00 0.03
FB 170915P00070000 P 09/15/17 70.0 0.00 0.03
FB 170915P00075000 P 09/15/17 75.0 0.00 0.03
FB 170915P00080000 P 09/15/17 80.0 0.00 0.03
FB 170915P00085000 P 09/15/17 85.0 0.00 0.03
FB 170915P00090000 P 09/15/17 90.0 0.00 0.03
FB 170915P00095000 P 09/15/17 95.0 0.01 0.02
FB 170915P00100000 P 09/15/17 100.0 0.00 0.03
FB 170915P00105000 P 09/15/17 105.0 0.02 0.03
FB 170915P00110000 P 09/15/17 110.0 0.04 0.05
FB 170915P00115000 P 09/15/17 115.0 0.07 0.11
FB 170915P00120000 P 09/15/17 120.0 0.11 0.14
FB 170915P00125000 P 09/15/17 125.0 0.17 0.20
FB 170915P00130000 P 09/15/17 130.0 0.25 0.28
FB 170915P00135000 P 09/15/17 135.0 0.37 0.42
FB 170915P00140000 P 09/15/17 140.0 0.59 0.64
FB 170915P00145000 P 09/15/17 145.0 0.95 0.99
FB 170915P00150000 P 09/15/17 150.0 1.55 1.62
FB 170915P00155000 P 09/15/17 155.0 2.54 2.60
FB 170915P00160000 P 09/15/17 160.0 4.00 4.10
FB 170915P00165000 P 09/15/17 165.0 6.10 6.25
FB 170915P00170000 P 09/15/17 170.0 8.85 9.00
FB 170915P00175000 P 09/15/17 175.0 12.25 12.40
FB 170915P00180000 P 09/15/17 180.0 16.10 16.35
FB 170915P00185000 P 09/15/17 185.0 20.45 20.70
FB 170915P00190000 P 09/15/17 190.0 25.05 25.35
FB 170915P00195000 P 09/15/17 195.0 29.80 30.10
FB 170915P00200000 P 09/15/17 200.0 34.65 35.00
FB 170915P00210000 P 09/15/17 210.0 44.55 44.90
FB 170915P00220000 P 09/15/17 220.0 54.55 54.90
FB 170915P00230000 P 09/15/17 230.0 64.50 64.90
FB 170915P00240000 P 09/15/17 240.0 74.50 74.90
FB 170915P00250000 P 09/15/17 250.0 84.55 84.90
FB 171020C00100000 C 10/20/17 100.0 65.45 66.05
FB 171020C00105000 C 10/20/17 105.0 60.50 61.10
FB 171020C00110000 C 10/20/17 110.0 55.60 56.15
FB 171020C00115000 C 10/20/17 115.0 50.65 51.10
FB 171020C00120000 C 10/20/17 120.0 45.75 46.15
FB 171020C00125000 C 10/20/17 125.0 40.85 41.45
FB 171020C00130000 C 10/20/17 130.0 36.15 36.65
FB 171020C00135000 C 10/20/17 135.0 31.30 31.70
FB 171020C00140000 C 10/20/17 140.0 26.70 27.25
FB 171020C00145000 C 10/20/17 145.0 22.30 22.70
FB 171020C00150000 C 10/20/17 150.0 18.20 18.55
FB 171020C00155000 C 10/20/17 155.0 14.55 14.75
FB 171020C00160000 C 10/20/17 160.0 11.20 11.40
FB 171020C00165000 C 10/20/17 165.0 8.40 8.55
FB 171020C00170000 C 10/20/17 170.0 6.10 6.20
FB 171020C00175000 C 10/20/17 175.0 4.30 4.40
FB 171020C00180000 C 10/20/17 180.0 2.96 3.10
FB 171020C00185000 C 10/20/17 185.0 2.06 2.11
FB 171020C00190000 C 10/20/17 190.0 1.40 1.50
FB 171020C00195000 C 10/20/17 195.0 0.97 1.07
FB 171020C00200000 C 10/20/17 200.0 0.71 0.78
FB 171020C00210000 C 10/20/17 210.0 0.37 0.43
FB 171020P00100000 P 10/20/17 100.0 0.07 0.13
FB 171020P00105000 P 10/20/17 105.0 0.11 0.15
FB 171020P00110000 P 10/20/17 110.0 0.12 0.20
FB 171020P00115000 P 10/20/17 115.0 0.20 0.26
FB 171020P00120000 P 10/20/17 120.0 0.27 0.34
FB 171020P00125000 P 10/20/17 125.0 0.37 0.44
FB 171020P00130000 P 10/20/17 130.0 0.52 0.60
FB 171020P00135000 P 10/20/17 135.0 0.75 0.84
FB 171020P00140000 P 10/20/17 140.0 1.12 1.20
FB 171020P00145000 P 10/20/17 145.0 1.67 1.72
FB 171020P00150000 P 10/20/17 150.0 2.49 2.57
FB 171020P00155000 P 10/20/17 155.0 3.70 3.80
FB 171020P00160000 P 10/20/17 160.0 5.35 5.45
FB 171020P00165000 P 10/20/17 165.0 7.50 7.65
FB 171020P00170000 P 10/20/17 170.0 10.20 10.35
FB 171020P00175000 P 10/20/17 175.0 13.40 13.60
FB 171020P00180000 P 10/20/17 180.0 17.10 17.35
FB 171020P00185000 P 10/20/17 185.0 21.20 21.45
FB 171020P00190000 P 10/20/17 190.0 25.60 25.90
FB 171020P00195000 P 10/20/17 195.0 30.15 30.50
FB 171020P00200000 P 10/20/17 200.0 34.90 35.30
FB 171020P00210000 P 10/20/17 210.0 44.65 45.05
FB 171117C00100000 C 11/17/17 100.0 65.65 66.25
FB 171117C00105000 C 11/17/17 105.0 60.75 61.35
FB 171117C00110000 C 11/17/17 110.0 55.85 56.35
FB 171117C00115000 C 11/17/17 115.0 50.95 51.55
FB 171117C00120000 C 11/17/17 120.0 46.10 46.70
FB 171117C00125000 C 11/17/17 125.0 41.35 41.90
FB 171117C00130000 C 11/17/17 130.0 36.60 37.15
FB 171117C00135000 C 11/17/17 135.0 32.05 32.55
FB 171117C00140000 C 11/17/17 140.0 27.60 28.05
FB 171117C00145000 C 11/17/17 145.0 23.40 23.80
FB 171117C00150000 C 11/17/17 150.0 19.60 19.85
FB 171117C00155000 C 11/17/17 155.0 16.00 16.25
FB 171117C00160000 C 11/17/17 160.0 12.80 13.05
FB 171117C00165000 C 11/17/17 165.0 10.05 10.25
FB 171117C00170000 C 11/17/17 170.0 7.75 7.90
FB 171117C00175000 C 11/17/17 175.0 5.85 6.00
FB 171117C00180000 C 11/17/17 180.0 4.35 4.50
FB 171117C00185000 C 11/17/17 185.0 3.20 3.35
FB 171117C00190000 C 11/17/17 190.0 2.37 2.49
FB 171117C00195000 C 11/17/17 195.0 1.74 1.85
FB 171117C00200000 C 11/17/17 200.0 1.32 1.39
FB 171117C00210000 C 11/17/17 210.0 0.71 0.80
FB 171117P00100000 P 11/17/17 100.0 0.14 0.21
FB 171117P00105000 P 11/17/17 105.0 0.17 0.27
FB 171117P00110000 P 11/17/17 110.0 0.27 0.34
FB 171117P00115000 P 11/17/17 115.0 0.36 0.43
FB 171117P00120000 P 11/17/17 120.0 0.49 0.56
FB 171117P00125000 P 11/17/17 125.0 0.66 0.74
FB 171117P00130000 P 11/17/17 130.0 0.90 1.01
FB 171117P00135000 P 11/17/17 135.0 1.27 1.38
FB 171117P00140000 P 11/17/17 140.0 1.80 1.92
FB 171117P00145000 P 11/17/17 145.0 2.60 2.67
FB 171117P00150000 P 11/17/17 150.0 3.60 3.75
FB 171117P00155000 P 11/17/17 155.0 5.00 5.10
FB 171117P00160000 P 11/17/17 160.0 6.75 6.90
FB 171117P00165000 P 11/17/17 165.0 8.95 9.15
FB 171117P00170000 P 11/17/17 170.0 11.65 11.85
FB 171117P00175000 P 11/17/17 175.0 14.80 15.00
FB 171117P00180000 P 11/17/17 180.0 18.30 18.55
FB 171117P00185000 P 11/17/17 185.0 22.15 22.45
FB 171117P00190000 P 11/17/17 190.0 26.35 26.65
FB 171117P00195000 P 11/17/17 195.0 30.80 31.05
FB 171117P00200000 P 11/17/17 200.0 35.25 35.65
FB 171117P00210000 P 11/17/17 210.0 44.75 45.20
FB 171215C00065000 C 12/15/17 65.0 100.35 101.10
FB 171215C00070000 C 12/15/17 70.0 95.45 96.15
FB 171215C00075000 C 12/15/17 75.0 90.50 91.15
FB 171215C00080000 C 12/15/17 80.0 85.55 86.20
FB 171215C00085000 C 12/15/17 85.0 80.60 81.25
FB 171215C00090000 C 12/15/17 90.0 75.65 76.35
FB 171215C00095000 C 12/15/17 95.0 70.70 71.40
FB 171215C00100000 C 12/15/17 100.0 65.80 66.50
FB 171215C00105000 C 12/15/17 105.0 60.90 61.60
FB 171215C00110000 C 12/15/17 110.0 56.10 56.65
FB 171215C00115000 C 12/15/17 115.0 51.20 51.80
FB 171215C00120000 C 12/15/17 120.0 46.40 47.00
FB 171215C00125000 C 12/15/17 125.0 41.65 42.15
FB 171215C00130000 C 12/15/17 130.0 37.00 37.65
FB 171215C00135000 C 12/15/17 135.0 32.50 33.05
FB 171215C00140000 C 12/15/17 140.0 28.15 28.55
FB 171215C00145000 C 12/15/17 145.0 24.05 24.50
FB 171215C00150000 C 12/15/17 150.0 20.25 20.55
FB 171215C00155000 C 12/15/17 155.0 16.75 16.95
FB 171215C00160000 C 12/15/17 160.0 13.60 13.90
FB 171215C00165000 C 12/15/17 165.0 10.85 11.05
FB 171215C00170000 C 12/15/17 170.0 8.55 8.75
FB 171215C00175000 C 12/15/17 175.0 6.60 6.70
FB 171215C00180000 C 12/15/17 180.0 5.00 5.15
FB 171215C00185000 C 12/15/17 185.0 3.80 3.95
FB 171215C00190000 C 12/15/17 190.0 2.85 2.96
FB 171215C00195000 C 12/15/17 195.0 2.13 2.25
FB 171215C00200000 C 12/15/17 200.0 1.61 1.72
FB 171215C00210000 C 12/15/17 210.0 0.95 1.05
FB 171215P00065000 P 12/15/17 65.0 0.01 0.07
FB 171215P00070000 P 12/15/17 70.0 0.03 0.07
FB 171215P00075000 P 12/15/17 75.0 0.04 0.09
FB 171215P00080000 P 12/15/17 80.0 0.07 0.12
FB 171215P00085000 P 12/15/17 85.0 0.09 0.14
FB 171215P00090000 P 12/15/17 90.0 0.13 0.18
FB 171215P00095000 P 12/15/17 95.0 0.16 0.22
FB 171215P00100000 P 12/15/17 100.0 0.22 0.28
FB 171215P00105000 P 12/15/17 105.0 0.29 0.35
FB 171215P00110000 P 12/15/17 110.0 0.37 0.45
FB 171215P00115000 P 12/15/17 115.0 0.49 0.51
FB 171215P00120000 P 12/15/17 120.0 0.64 0.72
FB 171215P00125000 P 12/15/17 125.0 0.87 0.95
FB 171215P00130000 P 12/15/17 130.0 1.15 1.25
FB 171215P00135000 P 12/15/17 135.0 1.59 1.71
FB 171215P00140000 P 12/15/17 140.0 2.20 2.31
FB 171215P00145000 P 12/15/17 145.0 3.00 3.10
FB 171215P00150000 P 12/15/17 150.0 4.10 4.25
FB 171215P00155000 P 12/15/17 155.0 5.55 5.70
FB 171215P00160000 P 12/15/17 160.0 7.40 7.55
FB 171215P00165000 P 12/15/17 165.0 9.60 9.80
FB 171215P00170000 P 12/15/17 170.0 12.25 12.45
FB 171215P00175000 P 12/15/17 175.0 15.30 15.55
FB 171215P00180000 P 12/15/17 180.0 18.75 19.00
FB 171215P00185000 P 12/15/17 185.0 22.55 22.85
FB 171215P00190000 P 12/15/17 190.0 26.55 26.95
FB 171215P00195000 P 12/15/17 195.0 30.95 31.30
FB 171215P00200000 P 12/15/17 200.0 35.50 35.85
FB 171215P00210000 P 12/15/17 210.0 44.90 45.35
FB 180119C00005000 C 01/19/18 5.0 159.85 160.75
FB 180119C00010000 C 01/19/18 10.0 155.25 155.85
FB 180119C00015000 C 01/19/18 15.0 150.00 150.90
FB 180119C00020000 C 01/19/18 20.0 145.00 145.95
FB 180119C00025000 C 01/19/18 25.0 140.10 141.00
FB 180119C00030000 C 01/19/18 30.0 135.15 136.00
FB 180119C00035000 C 01/19/18 35.0 130.20 131.05
FB 180119C00040000 C 01/19/18 40.0 125.20 126.10
FB 180119C00045000 C 01/19/18 45.0 120.20 121.15
FB 180119C00050000 C 01/19/18 50.0 115.25 116.20
FB 180119C00055000 C 01/19/18 55.0 110.30 111.25
FB 180119C00060000 C 01/19/18 60.0 105.40 106.30
FB 180119C00065000 C 01/19/18 65.0 100.40 101.35
FB 180119C00070000 C 01/19/18 70.0 95.55 96.40
FB 180119C00075000 C 01/19/18 75.0 90.60 91.50
FB 180119C00080000 C 01/19/18 80.0 85.60 86.55
FB 180119C00085000 C 01/19/18 85.0 80.75 81.60
FB 180119C00087500 C 01/19/18 87.5 76.60 80.05
FB 180119C00090000 C 01/19/18 90.0 75.80 76.50
FB 180119C00092500 C 01/19/18 92.5 73.35 74.15
FB 180119C00095000 C 01/19/18 95.0 70.90 71.70
FB 180119C00097500 C 01/19/18 97.5 68.45 69.35
FB 180119C00100000 C 01/19/18 100.0 66.05 66.60
FB 180119C00105000 C 01/19/18 105.0 61.15 61.75
FB 180119C00110000 C 01/19/18 110.0 56.55 56.90
FB 180119C00115000 C 01/19/18 115.0 51.75 52.10
FB 180119C00120000 C 01/19/18 120.0 46.80 47.30
FB 180119C00125000 C 01/19/18 125.0 42.20 42.85
FB 180119C00130000 C 01/19/18 130.0 37.65 38.00
FB 180119C00135000 C 01/19/18 135.0 33.15 33.75
FB 180119C00140000 C 01/19/18 140.0 29.00 29.35
FB 180119C00145000 C 01/19/18 145.0 24.90 25.25
FB 180119C00150000 C 01/19/18 150.0 21.10 21.50
FB 180119C00155000 C 01/19/18 155.0 17.70 17.95
FB 180119C00160000 C 01/19/18 160.0 14.60 14.80
FB 180119C00165000 C 01/19/18 165.0 11.85 12.00
FB 180119C00170000 C 01/19/18 170.0 9.45 9.65
FB 180119C00175000 C 01/19/18 175.0 7.50 7.60
FB 180119C00180000 C 01/19/18 180.0 5.80 5.85
FB 180119C00185000 C 01/19/18 185.0 4.50 4.55
FB 180119C00190000 C 01/19/18 190.0 3.45 3.50
FB 180119C00195000 C 01/19/18 195.0 2.65 2.76
FB 180119C00200000 C 01/19/18 200.0 2.06 2.14
FB 180119C00210000 C 01/19/18 210.0 1.23 1.33
FB 180119C00220000 C 01/19/18 220.0 0.82 0.87
FB 180119P00005000 P 01/19/18 5.0 0.00 0.03
FB 180119P00010000 P 01/19/18 10.0 0.00 0.02
FB 180119P00015000 P 01/19/18 15.0 0.00 0.03
FB 180119P00020000 P 01/19/18 20.0 0.00 0.03
FB 180119P00025000 P 01/19/18 25.0 0.00 0.03
FB 180119P00030000 P 01/19/18 30.0 0.00 0.03
FB 180119P00035000 P 01/19/18 35.0 0.00 0.03
FB 180119P00040000 P 01/19/18 40.0 0.01 0.03
FB 180119P00045000 P 01/19/18 45.0 0.01 0.04
FB 180119P00050000 P 01/19/18 50.0 0.01 0.05
FB 180119P00055000 P 01/19/18 55.0 0.01 0.06
FB 180119P00060000 P 01/19/18 60.0 0.02 0.06
FB 180119P00065000 P 01/19/18 65.0 0.05 0.08
FB 180119P00070000 P 01/19/18 70.0 0.08 0.10
FB 180119P00075000 P 01/19/18 75.0 0.09 0.13
FB 180119P00080000 P 01/19/18 80.0 0.10 0.16
FB 180119P00085000 P 01/19/18 85.0 0.16 0.20
FB 180119P00087500 P 01/19/18 87.5 0.15 0.22
FB 180119P00090000 P 01/19/18 90.0 0.23 0.24
FB 180119P00092500 P 01/19/18 92.5 0.24 0.27
FB 180119P00095000 P 01/19/18 95.0 0.24 0.30
FB 180119P00097500 P 01/19/18 97.5 0.32 0.33
FB 180119P00100000 P 01/19/18 100.0 0.33 0.36
FB 180119P00105000 P 01/19/18 105.0 0.44 0.46
FB 180119P00110000 P 01/19/18 110.0 0.55 0.56
FB 180119P00115000 P 01/19/18 115.0 0.69 0.71
FB 180119P00120000 P 01/19/18 120.0 0.85 0.90
FB 180119P00125000 P 01/19/18 125.0 1.09 1.17
FB 180119P00130000 P 01/19/18 130.0 1.49 1.55
FB 180119P00135000 P 01/19/18 135.0 1.98 2.05
FB 180119P00140000 P 01/19/18 140.0 2.65 2.74
FB 180119P00145000 P 01/19/18 145.0 3.55 3.70
FB 180119P00150000 P 01/19/18 150.0 4.70 4.85
FB 180119P00155000 P 01/19/18 155.0 6.25 6.45
FB 180119P00160000 P 01/19/18 160.0 8.10 8.30
FB 180119P00165000 P 01/19/18 165.0 10.35 10.55
FB 180119P00170000 P 01/19/18 170.0 12.95 13.20
FB 180119P00175000 P 01/19/18 175.0 15.90 16.20
FB 180119P00180000 P 01/19/18 180.0 19.25 19.55
FB 180119P00185000 P 01/19/18 185.0 22.95 23.35
FB 180119P00190000 P 01/19/18 190.0 27.00 27.35
FB 180119P00195000 P 01/19/18 195.0 31.25 31.65
FB 180119P00200000 P 01/19/18 200.0 35.70 36.10
FB 180119P00210000 P 01/19/18 210.0 44.80 45.55
FB 180119P00220000 P 01/19/18 220.0 54.50 55.25
FB 180216C00080000 C 02/16/18 80.0 85.65 86.95
FB 180216C00085000 C 02/16/18 85.0 80.75 82.05
FB 180216C00090000 C 02/16/18 90.0 75.80 77.10
FB 180216C00095000 C 02/16/18 95.0 71.00 72.00
FB 180216C00100000 C 02/16/18 100.0 66.20 67.10
FB 180216C00105000 C 02/16/18 105.0 61.35 62.25
FB 180216C00110000 C 02/16/18 110.0 56.50 57.45
FB 180216C00115000 C 02/16/18 115.0 51.70 52.70
FB 180216C00120000 C 02/16/18 120.0 47.10 48.00
FB 180216C00125000 C 02/16/18 125.0 42.50 43.45
FB 180216C00130000 C 02/16/18 130.0 38.10 38.65
FB 180216C00135000 C 02/16/18 135.0 33.85 34.40
FB 180216C00140000 C 02/16/18 140.0 29.80 30.25
FB 180216C00145000 C 02/16/18 145.0 25.80 26.30
FB 180216C00150000 C 02/16/18 150.0 22.20 22.65
FB 180216C00155000 C 02/16/18 155.0 18.85 19.25
FB 180216C00160000 C 02/16/18 160.0 15.95 16.20
FB 180216C00165000 C 02/16/18 165.0 13.30 13.50
FB 180216C00170000 C 02/16/18 170.0 10.90 11.15
FB 180216C00175000 C 02/16/18 175.0 8.90 9.10
FB 180216C00180000 C 02/16/18 180.0 7.20 7.40
FB 180216C00185000 C 02/16/18 185.0 5.75 5.95
FB 180216C00190000 C 02/16/18 190.0 4.60 4.80
FB 180216C00195000 C 02/16/18 195.0 3.70 3.85
FB 180216C00200000 C 02/16/18 200.0 2.95 3.10
FB 180216C00210000 C 02/16/18 210.0 1.89 2.01
FB 180216C00220000 C 02/16/18 220.0 1.25 1.38
FB 180216P00080000 P 02/16/18 80.0 0.14 0.20
FB 180216P00085000 P 02/16/18 85.0 0.19 0.26
FB 180216P00090000 P 02/16/18 90.0 0.25 0.32
FB 180216P00095000 P 02/16/18 95.0 0.34 0.40
FB 180216P00100000 P 02/16/18 100.0 0.42 0.50
FB 180216P00105000 P 02/16/18 105.0 0.53 0.62
FB 180216P00110000 P 02/16/18 110.0 0.68 0.77
FB 180216P00115000 P 02/16/18 115.0 0.87 0.97
FB 180216P00120000 P 02/16/18 120.0 1.13 1.24
FB 180216P00125000 P 02/16/18 125.0 1.48 1.59
FB 180216P00130000 P 02/16/18 130.0 1.95 2.08
FB 180216P00135000 P 02/16/18 135.0 2.59 2.71
FB 180216P00140000 P 02/16/18 140.0 3.40 3.55
FB 180216P00145000 P 02/16/18 145.0 4.45 4.60
FB 180216P00150000 P 02/16/18 150.0 5.75 5.95
FB 180216P00155000 P 02/16/18 155.0 7.35 7.50
FB 180216P00160000 P 02/16/18 160.0 9.30 9.45
FB 180216P00165000 P 02/16/18 165.0 11.60 11.75
FB 180216P00170000 P 02/16/18 170.0 14.20 14.45
FB 180216P00175000 P 02/16/18 175.0 17.15 17.45
FB 180216P00180000 P 02/16/18 180.0 20.45 20.80
FB 180216P00185000 P 02/16/18 185.0 24.00 24.45
FB 180216P00190000 P 02/16/18 190.0 27.70 28.35
FB 180216P00195000 P 02/16/18 195.0 32.00 32.45
FB 180216P00200000 P 02/16/18 200.0 36.10 36.85
FB 180216P00210000 P 02/16/18 210.0 45.00 45.90
FB 180216P00220000 P 02/16/18 220.0 54.80 55.65
FB 180316C00080000 C 03/16/18 80.0 85.60 87.25
FB 180316C00085000 C 03/16/18 85.0 80.75 82.40
FB 180316C00090000 C 03/16/18 90.0 75.85 77.45
FB 180316C00095000 C 03/16/18 95.0 71.00 72.40
FB 180316C00100000 C 03/16/18 100.0 66.15 67.55
FB 180316C00105000 C 03/16/18 105.0 61.35 62.70
FB 180316C00110000 C 03/16/18 110.0 56.55 57.90
FB 180316C00115000 C 03/16/18 115.0 51.90 53.15
FB 180316C00120000 C 03/16/18 120.0 47.30 48.50
FB 180316C00125000 C 03/16/18 125.0 42.70 44.05
FB 180316C00130000 C 03/16/18 130.0 38.60 39.25
FB 180316C00135000 C 03/16/18 135.0 34.35 34.95
FB 180316C00140000 C 03/16/18 140.0 30.40 30.85
FB 180316C00145000 C 03/16/18 145.0 26.50 26.90
FB 180316C00150000 C 03/16/18 150.0 22.95 23.45
FB 180316C00155000 C 03/16/18 155.0 19.70 20.10
FB 180316C00160000 C 03/16/18 160.0 16.80 17.10
FB 180316C00165000 C 03/16/18 165.0 14.10 14.40
FB 180316C00170000 C 03/16/18 170.0 11.75 12.10
FB 180316C00175000 C 03/16/18 175.0 9.75 9.95
FB 180316C00180000 C 03/16/18 180.0 7.95 8.15
FB 180316C00185000 C 03/16/18 185.0 6.50 6.75
FB 180316C00190000 C 03/16/18 190.0 5.35 5.55
FB 180316C00195000 C 03/16/18 195.0 4.40 4.55
FB 180316C00200000 C 03/16/18 200.0 3.50 3.70
FB 180316C00210000 C 03/16/18 210.0 2.31 2.48
FB 180316C00220000 C 03/16/18 220.0 1.57 1.75
FB 180316P00080000 P 03/16/18 80.0 0.17 0.30
FB 180316P00085000 P 03/16/18 85.0 0.23 0.30
FB 180316P00090000 P 03/16/18 90.0 0.29 0.38
FB 180316P00095000 P 03/16/18 95.0 0.38 0.45
FB 180316P00100000 P 03/16/18 100.0 0.48 0.57
FB 180316P00105000 P 03/16/18 105.0 0.62 0.71
FB 180316P00110000 P 03/16/18 110.0 0.78 0.88
FB 180316P00115000 P 03/16/18 115.0 1.01 1.11
FB 180316P00120000 P 03/16/18 120.0 1.31 1.39
FB 180316P00125000 P 03/16/18 125.0 1.73 1.84
FB 180316P00130000 P 03/16/18 130.0 2.24 2.37
FB 180316P00135000 P 03/16/18 135.0 2.93 3.10
FB 180316P00140000 P 03/16/18 140.0 3.80 4.00
FB 180316P00145000 P 03/16/18 145.0 4.95 5.10
FB 180316P00150000 P 03/16/18 150.0 6.30 6.50
FB 180316P00155000 P 03/16/18 155.0 8.00 8.15
FB 180316P00160000 P 03/16/18 160.0 9.95 10.20
FB 180316P00165000 P 03/16/18 165.0 12.25 12.50
FB 180316P00170000 P 03/16/18 170.0 14.90 15.20
FB 180316P00175000 P 03/16/18 175.0 17.85 18.15
FB 180316P00180000 P 03/16/18 180.0 21.10 21.45
FB 180316P00185000 P 03/16/18 185.0 24.65 25.05
FB 180316P00190000 P 03/16/18 190.0 28.45 28.80
FB 180316P00195000 P 03/16/18 195.0 32.45 32.90
FB 180316P00200000 P 03/16/18 200.0 36.70 37.25
FB 180316P00210000 P 03/16/18 210.0 45.55 46.20
FB 180316P00220000 P 03/16/18 220.0 54.70 55.85
FB 180615C00045000 C 06/15/18 45.0 120.00 122.20
FB 180615C00050000 C 06/15/18 50.0 115.20 117.45
FB 180615C00055000 C 06/15/18 55.0 110.15 112.35
FB 180615C00060000 C 06/15/18 60.0 105.40 107.65
FB 180615C00065000 C 06/15/18 65.0 100.40 102.60
FB 180615C00070000 C 06/15/18 70.0 95.50 97.70
FB 180615C00075000 C 06/15/18 75.0 90.80 93.00
FB 180615C00080000 C 06/15/18 80.0 85.80 87.95
FB 180615C00085000 C 06/15/18 85.0 80.95 83.10
FB 180615C00090000 C 06/15/18 90.0 76.15 78.30
FB 180615C00095000 C 06/15/18 95.0 71.40 73.50
FB 180615C00100000 C 06/15/18 100.0 66.65 68.75
FB 180615C00105000 C 06/15/18 105.0 62.10 64.10
FB 180615C00110000 C 06/15/18 110.0 57.50 59.40
FB 180615C00115000 C 06/15/18 115.0 53.00 54.75
FB 180615C00120000 C 06/15/18 120.0 48.60 50.35
FB 180615C00125000 C 06/15/18 125.0 44.50 45.30
FB 180615C00130000 C 06/15/18 130.0 40.50 41.15
FB 180615C00135000 C 06/15/18 135.0 36.50 37.15
FB 180615C00140000 C 06/15/18 140.0 32.80 33.25
FB 180615C00145000 C 06/15/18 145.0 29.15 29.70
FB 180615C00150000 C 06/15/18 150.0 26.10 26.25
FB 180615C00155000 C 06/15/18 155.0 22.85 23.25
FB 180615C00160000 C 06/15/18 160.0 20.00 20.35
FB 180615C00165000 C 06/15/18 165.0 17.50 17.75
FB 180615C00170000 C 06/15/18 170.0 15.15 15.40
FB 180615C00175000 C 06/15/18 175.0 13.05 13.35
FB 180615C00180000 C 06/15/18 180.0 11.15 11.45
FB 180615C00185000 C 06/15/18 185.0 9.60 9.85
FB 180615C00190000 C 06/15/18 190.0 8.20 8.45
FB 180615C00195000 C 06/15/18 195.0 6.95 7.25
FB 180615C00200000 C 06/15/18 200.0 5.95 6.20
FB 180615C00210000 C 06/15/18 210.0 4.35 4.55
FB 180615C00220000 C 06/15/18 220.0 3.20 3.40
FB 180615C00230000 C 06/15/18 230.0 2.38 2.53
FB 180615C00240000 C 06/15/18 240.0 1.84 1.92
FB 180615P00045000 P 06/15/18 45.0 0.05 0.12
FB 180615P00050000 P 06/15/18 50.0 0.07 0.09
FB 180615P00055000 P 06/15/18 55.0 0.09 0.17
FB 180615P00060000 P 06/15/18 60.0 0.09 0.16
FB 180615P00065000 P 06/15/18 65.0 0.15 0.20
FB 180615P00070000 P 06/15/18 70.0 0.17 0.25
FB 180615P00075000 P 06/15/18 75.0 0.23 0.30
FB 180615P00080000 P 06/15/18 80.0 0.31 0.39
FB 180615P00085000 P 06/15/18 85.0 0.39 0.53
FB 180615P00090000 P 06/15/18 90.0 0.50 0.63
FB 180615P00095000 P 06/15/18 95.0 0.65 0.73
FB 180615P00100000 P 06/15/18 100.0 0.82 0.91
FB 180615P00105000 P 06/15/18 105.0 1.04 1.14
FB 180615P00110000 P 06/15/18 110.0 1.36 1.50
FB 180615P00115000 P 06/15/18 115.0 1.73 1.84
FB 180615P00120000 P 06/15/18 120.0 2.20 2.34
FB 180615P00125000 P 06/15/18 125.0 2.83 2.96
FB 180615P00130000 P 06/15/18 130.0 3.60 3.75
FB 180615P00135000 P 06/15/18 135.0 4.50 4.70
FB 180615P00140000 P 06/15/18 140.0 5.60 5.85
FB 180615P00145000 P 06/15/18 145.0 7.00 7.20
FB 180615P00150000 P 06/15/18 150.0 8.60 8.80
FB 180615P00155000 P 06/15/18 155.0 10.45 10.60
FB 180615P00160000 P 06/15/18 160.0 12.50 12.75
FB 180615P00165000 P 06/15/18 165.0 14.90 15.15
FB 180615P00170000 P 06/15/18 170.0 17.50 17.80
FB 180615P00175000 P 06/15/18 175.0 20.40 20.75
FB 180615P00180000 P 06/15/18 180.0 23.55 23.90
FB 180615P00185000 P 06/15/18 185.0 26.95 27.35
FB 180615P00190000 P 06/15/18 190.0 30.55 30.90
FB 180615P00195000 P 06/15/18 195.0 34.05 34.80
FB 180615P00200000 P 06/15/18 200.0 38.25 39.00
FB 180615P00210000 P 06/15/18 210.0 46.80 47.40
FB 180615P00220000 P 06/15/18 220.0 55.85 56.40
FB 180615P00230000 P 06/15/18 230.0 64.50 66.30
FB 180615P00240000 P 06/15/18 240.0 74.05 76.05
FB 180921C00075000 C 09/21/18 75.0 91.05 93.70
FB 180921C00080000 C 09/21/18 80.0 86.30 88.90
FB 180921C00085000 C 09/21/18 85.0 81.55 84.15
FB 180921C00090000 C 09/21/18 90.0 76.85 79.40
FB 180921C00095000 C 09/21/18 95.0 72.15 74.70
FB 180921C00100000 C 09/21/18 100.0 67.60 70.05
FB 180921C00105000 C 09/21/18 105.0 63.20 65.40
FB 180921C00110000 C 09/21/18 110.0 58.60 60.95
FB 180921C00115000 C 09/21/18 115.0 54.35 56.20
FB 180921C00120000 C 09/21/18 120.0 50.50 51.85
FB 180921C00125000 C 09/21/18 125.0 46.60 47.30
FB 180921C00130000 C 09/21/18 130.0 42.55 43.35
FB 180921C00135000 C 09/21/18 135.0 38.85 39.50
FB 180921C00140000 C 09/21/18 140.0 35.35 35.90
FB 180921C00145000 C 09/21/18 145.0 31.90 32.50
FB 180921C00150000 C 09/21/18 150.0 28.80 29.45
FB 180921C00155000 C 09/21/18 155.0 25.70 26.45
FB 180921C00160000 C 09/21/18 160.0 23.05 23.45
FB 180921C00165000 C 09/21/18 165.0 20.45 21.00
FB 180921C00170000 C 09/21/18 170.0 18.20 18.50
FB 180921C00175000 C 09/21/18 175.0 16.00 16.40
FB 180921C00180000 C 09/21/18 180.0 14.10 14.50
FB 180921C00185000 C 09/21/18 185.0 12.45 12.75
FB 180921C00190000 C 09/21/18 190.0 10.90 11.20
FB 180921C00195000 C 09/21/18 195.0 9.55 9.90
FB 180921C00200000 C 09/21/18 200.0 8.35 8.65
FB 180921C00210000 C 09/21/18 210.0 6.45 6.70
FB 180921C00220000 C 09/21/18 220.0 5.00 5.20
FB 180921C00230000 C 09/21/18 230.0 3.85 4.05
FB 180921C00240000 C 09/21/18 240.0 2.99 3.25
FB 180921P00075000 P 09/21/18 75.0 0.41 0.52
FB 180921P00080000 P 09/21/18 80.0 0.53 0.67
FB 180921P00085000 P 09/21/18 85.0 0.68 0.79
FB 180921P00090000 P 09/21/18 90.0 0.86 0.98
FB 180921P00095000 P 09/21/18 95.0 1.08 1.23
FB 180921P00100000 P 09/21/18 100.0 1.29 1.51
FB 180921P00105000 P 09/21/18 105.0 1.71 1.86
FB 180921P00110000 P 09/21/18 110.0 2.13 2.29
FB 180921P00115000 P 09/21/18 115.0 2.67 2.80
FB 180921P00120000 P 09/21/18 120.0 3.30 3.50
FB 180921P00125000 P 09/21/18 125.0 4.10 4.30
FB 180921P00130000 P 09/21/18 130.0 5.05 5.30
FB 180921P00135000 P 09/21/18 135.0 6.20 6.40
FB 180921P00140000 P 09/21/18 140.0 7.50 7.70
FB 180921P00145000 P 09/21/18 145.0 9.00 9.25
FB 180921P00150000 P 09/21/18 150.0 10.70 11.00
FB 180921P00155000 P 09/21/18 155.0 12.65 12.95
FB 180921P00160000 P 09/21/18 160.0 14.80 15.10
FB 180921P00165000 P 09/21/18 165.0 17.05 17.55
FB 180921P00170000 P 09/21/18 170.0 19.85 20.20
FB 180921P00175000 P 09/21/18 175.0 22.45 23.00
FB 180921P00180000 P 09/21/18 180.0 25.75 26.05
FB 180921P00185000 P 09/21/18 185.0 29.00 29.45
FB 180921P00190000 P 09/21/18 190.0 32.45 33.10
FB 180921P00195000 P 09/21/18 195.0 36.15 36.55
FB 180921P00200000 P 09/21/18 200.0 39.95 40.50
FB 180921P00210000 P 09/21/18 210.0 48.05 48.70
FB 180921P00220000 P 09/21/18 220.0 56.75 57.50
FB 180921P00230000 P 09/21/18 230.0 65.85 66.60
FB 180921P00240000 P 09/21/18 240.0 74.60 76.60
FB 190118C00045000 C 01/18/19 45.0 119.40 123.80
FB 190118C00050000 C 01/18/19 50.0 114.55 119.00
FB 190118C00055000 C 01/18/19 55.0 109.75 114.20
FB 190118C00060000 C 01/18/19 60.0 104.95 109.40
FB 190118C00065000 C 01/18/19 65.0 100.20 104.60
FB 190118C00070000 C 01/18/19 70.0 95.45 99.80
FB 190118C00075000 C 01/18/19 75.0 90.75 95.00
FB 190118C00080000 C 01/18/19 80.0 86.05 90.45
FB 190118C00085000 C 01/18/19 85.0 81.40 85.80
FB 190118C00090000 C 01/18/19 90.0 76.80 81.00
FB 190118C00095000 C 01/18/19 95.0 72.30 76.60
FB 190118C00100000 C 01/18/19 100.0 69.50 71.95
FB 190118C00105000 C 01/18/19 105.0 63.55 67.75
FB 190118C00110000 C 01/18/19 110.0 59.05 62.00
FB 190118C00115000 C 01/18/19 115.0 55.60 57.90
FB 190118C00120000 C 01/18/19 120.0 52.75 53.50
FB 190118C00125000 C 01/18/19 125.0 48.70 49.65
FB 190118C00130000 C 01/18/19 130.0 44.90 45.80
FB 190118C00135000 C 01/18/19 135.0 41.25 42.15
FB 190118C00140000 C 01/18/19 140.0 38.10 38.75
FB 190118C00145000 C 01/18/19 145.0 34.55 35.35
FB 190118C00150000 C 01/18/19 150.0 31.85 32.35
FB 190118C00155000 C 01/18/19 155.0 29.00 29.35
FB 190118C00160000 C 01/18/19 160.0 26.00 26.75
FB 190118C00165000 C 01/18/19 165.0 23.85 24.40
FB 190118C00170000 C 01/18/19 170.0 21.15 21.75
FB 190118C00175000 C 01/18/19 175.0 19.15 19.65
FB 190118C00180000 C 01/18/19 180.0 17.05 17.65
FB 190118C00185000 C 01/18/19 185.0 15.25 15.95
FB 190118C00190000 C 01/18/19 190.0 14.00 14.25
FB 190118C00195000 C 01/18/19 195.0 12.15 12.75
FB 190118C00200000 C 01/18/19 200.0 11.10 11.65
FB 190118C00210000 C 01/18/19 210.0 8.60 9.15
FB 190118C00220000 C 01/18/19 220.0 7.00 7.35
FB 190118C00230000 C 01/18/19 230.0 5.65 6.15
FB 190118C00240000 C 01/18/19 240.0 4.50 4.95
FB 190118P00045000 P 01/18/19 45.0 0.15 0.19
FB 190118P00050000 P 01/18/19 50.0 0.17 0.23
FB 190118P00055000 P 01/18/19 55.0 0.26 0.35
FB 190118P00060000 P 01/18/19 60.0 0.34 0.45
FB 190118P00065000 P 01/18/19 65.0 0.44 0.56
FB 190118P00070000 P 01/18/19 70.0 0.57 0.70
FB 190118P00075000 P 01/18/19 75.0 0.73 0.85
FB 190118P00080000 P 01/18/19 80.0 0.91 1.03
FB 190118P00085000 P 01/18/19 85.0 1.13 1.33
FB 190118P00090000 P 01/18/19 90.0 1.38 1.64
FB 190118P00095000 P 01/18/19 95.0 1.71 1.90
FB 190118P00100000 P 01/18/19 100.0 2.09 2.25
FB 190118P00105000 P 01/18/19 105.0 2.56 2.80
FB 190118P00110000 P 01/18/19 110.0 3.10 3.35
FB 190118P00115000 P 01/18/19 115.0 3.65 4.10
FB 190118P00120000 P 01/18/19 120.0 4.65 4.85
FB 190118P00125000 P 01/18/19 125.0 5.60 5.90
FB 190118P00130000 P 01/18/19 130.0 6.80 6.95
FB 190118P00135000 P 01/18/19 135.0 7.95 8.25
FB 190118P00140000 P 01/18/19 140.0 9.50 9.55
FB 190118P00145000 P 01/18/19 145.0 11.00 11.30
FB 190118P00150000 P 01/18/19 150.0 12.85 13.25
FB 190118P00155000 P 01/18/19 155.0 14.90 15.20
FB 190118P00160000 P 01/18/19 160.0 16.90 17.50
FB 190118P00165000 P 01/18/19 165.0 19.50 19.90
FB 190118P00170000 P 01/18/19 170.0 22.05 22.65
FB 190118P00175000 P 01/18/19 175.0 24.90 25.35
FB 190118P00180000 P 01/18/19 180.0 27.90 28.50
FB 190118P00185000 P 01/18/19 185.0 31.00 31.70
FB 190118P00190000 P 01/18/19 190.0 34.35 34.95
FB 190118P00195000 P 01/18/19 195.0 37.90 38.50
FB 190118P00200000 P 01/18/19 200.0 41.65 42.25
FB 190118P00210000 P 01/18/19 210.0 49.50 50.15
FB 190118P00220000 P 01/18/19 220.0 57.85 58.45
FB 190118P00230000 P 01/18/19 230.0 66.60 67.40
FB 190118P00240000 P 01/18/19 240.0 75.00 76.85

OPRA data is delayed 15 minutes.