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

Quote Lookup

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

Facebook Inc (FB)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 150130C00047000 C 01/30/15 47.0 30.70 31.00
FB 150130C00048000 C 01/30/15 48.0 29.70 30.00
FB 150130C00049000 C 01/30/15 49.0 28.70 29.00
FB 150130C00050000 C 01/30/15 50.0 27.70 28.00
FB 150130C00055000 C 01/30/15 55.0 22.70 23.00
FB 150130C00060000 C 01/30/15 60.0 17.70 18.00
FB 150130C00061000 C 01/30/15 61.0 16.70 17.00
FB 150130C00062000 C 01/30/15 62.0 15.70 15.90
FB 150130C00063000 C 01/30/15 63.0 14.75 14.95
FB 150130C00064000 C 01/30/15 64.0 13.75 13.95
FB 150130C00065000 C 01/30/15 65.0 12.75 12.95
FB 150130C00065500 C 01/30/15 65.5 12.30 12.50
FB 150130C00066000 C 01/30/15 66.0 11.80 12.00
FB 150130C00066500 C 01/30/15 66.5 11.30 11.50
FB 150130C00067000 C 01/30/15 67.0 10.85 11.05
FB 150130C00067500 C 01/30/15 67.5 10.35 10.55
FB 150130C00068000 C 01/30/15 68.0 9.90 10.10
FB 150130C00068500 C 01/30/15 68.5 9.45 9.60
FB 150130C00069000 C 01/30/15 69.0 8.95 9.15
FB 150130C00069500 C 01/30/15 69.5 8.50 8.70
FB 150130C00070000 C 01/30/15 70.0 8.10 8.25
FB 150130C00070500 C 01/30/15 70.5 7.70 7.75
FB 150130C00071000 C 01/30/15 71.0 7.25 7.35
FB 150130C00071500 C 01/30/15 71.5 6.85 6.90
FB 150130C00072000 C 01/30/15 72.0 6.40 6.50
FB 150130C00072500 C 01/30/15 72.5 6.00 6.05
FB 150130C00073000 C 01/30/15 73.0 5.60 5.65
FB 150130C00073500 C 01/30/15 73.5 5.20 5.30
FB 150130C00074000 C 01/30/15 74.0 4.85 4.90
FB 150130C00074500 C 01/30/15 74.5 4.45 4.55
FB 150130C00075000 C 01/30/15 75.0 4.10 4.20
FB 150130C00075500 C 01/30/15 75.5 3.80 3.85
FB 150130C00076000 C 01/30/15 76.0 3.45 3.55
FB 150130C00076500 C 01/30/15 76.5 3.15 3.25
FB 150130C00077000 C 01/30/15 77.0 2.87 2.91
FB 150130C00077500 C 01/30/15 77.5 2.60 2.62
FB 150130C00078000 C 01/30/15 78.0 2.34 2.35
FB 150130C00078500 C 01/30/15 78.5 2.07 2.11
FB 150130C00079000 C 01/30/15 79.0 1.83 1.87
FB 150130C00079500 C 01/30/15 79.5 1.62 1.65
FB 150130C00080000 C 01/30/15 80.0 1.42 1.43
FB 150130C00080500 C 01/30/15 80.5 1.24 1.26
FB 150130C00081000 C 01/30/15 81.0 1.07 1.08
FB 150130C00082000 C 01/30/15 82.0 0.78 0.80
FB 150130C00083000 C 01/30/15 83.0 0.56 0.57
FB 150130C00084000 C 01/30/15 84.0 0.40 0.41
FB 150130C00085000 C 01/30/15 85.0 0.27 0.29
FB 150130C00086000 C 01/30/15 86.0 0.18 0.20
FB 150130C00087000 C 01/30/15 87.0 0.12 0.14
FB 150130C00088000 C 01/30/15 88.0 0.08 0.10
FB 150130C00089000 C 01/30/15 89.0 0.05 0.07
FB 150130C00090000 C 01/30/15 90.0 0.03 0.05
FB 150130C00091000 C 01/30/15 91.0 0.03 0.04
FB 150130C00095000 C 01/30/15 95.0 0.00 0.02
FB 150130C00100000 C 01/30/15 100.0 0.00 0.01
FB 150130C00105000 C 01/30/15 105.0 0.00 0.01
FB 150130C00110000 C 01/30/15 110.0 0.00 0.01
FB 150130C00115000 C 01/30/15 115.0 0.00 0.01
FB 150130P00047000 P 01/30/15 47.0 0.00 0.01
FB 150130P00048000 P 01/30/15 48.0 0.00 0.01
FB 150130P00049000 P 01/30/15 49.0 0.00 0.01
FB 150130P00050000 P 01/30/15 50.0 0.00 0.01
FB 150130P00055000 P 01/30/15 55.0 0.00 0.01
FB 150130P00060000 P 01/30/15 60.0 0.00 0.02
FB 150130P00061000 P 01/30/15 61.0 0.01 0.03
FB 150130P00062000 P 01/30/15 62.0 0.01 0.04
FB 150130P00063000 P 01/30/15 63.0 0.03 0.05
FB 150130P00064000 P 01/30/15 64.0 0.04 0.06
FB 150130P00065000 P 01/30/15 65.0 0.06 0.08
FB 150130P00065500 P 01/30/15 65.5 0.07 0.09
FB 150130P00066000 P 01/30/15 66.0 0.09 0.10
FB 150130P00066500 P 01/30/15 66.5 0.11 0.12
FB 150130P00067000 P 01/30/15 67.0 0.13 0.14
FB 150130P00067500 P 01/30/15 67.5 0.15 0.16
FB 150130P00068000 P 01/30/15 68.0 0.17 0.19
FB 150130P00068500 P 01/30/15 68.5 0.20 0.22
FB 150130P00069000 P 01/30/15 69.0 0.24 0.26
FB 150130P00069500 P 01/30/15 69.5 0.28 0.30
FB 150130P00070000 P 01/30/15 70.0 0.32 0.35
FB 150130P00070500 P 01/30/15 70.5 0.38 0.40
FB 150130P00071000 P 01/30/15 71.0 0.44 0.46
FB 150130P00071500 P 01/30/15 71.5 0.51 0.53
FB 150130P00072000 P 01/30/15 72.0 0.59 0.61
FB 150130P00072500 P 01/30/15 72.5 0.68 0.71
FB 150130P00073000 P 01/30/15 73.0 0.78 0.81
FB 150130P00073500 P 01/30/15 73.5 0.89 0.92
FB 150130P00074000 P 01/30/15 74.0 1.01 1.05
FB 150130P00074500 P 01/30/15 74.5 1.15 1.18
FB 150130P00075000 P 01/30/15 75.0 1.30 1.32
FB 150130P00075500 P 01/30/15 75.5 1.46 1.50
FB 150130P00076000 P 01/30/15 76.0 1.64 1.67
FB 150130P00076500 P 01/30/15 76.5 1.83 1.87
FB 150130P00077000 P 01/30/15 77.0 2.03 2.05
FB 150130P00077500 P 01/30/15 77.5 2.25 2.29
FB 150130P00078000 P 01/30/15 78.0 2.49 2.52
FB 150130P00078500 P 01/30/15 78.5 2.73 2.77
FB 150130P00079000 P 01/30/15 79.0 2.99 3.05
FB 150130P00079500 P 01/30/15 79.5 3.25 3.35
FB 150130P00080000 P 01/30/15 80.0 3.55 3.65
FB 150130P00080500 P 01/30/15 80.5 3.85 3.95
FB 150130P00081000 P 01/30/15 81.0 4.20 4.25
FB 150130P00082000 P 01/30/15 82.0 4.90 5.00
FB 150130P00083000 P 01/30/15 83.0 5.70 5.75
FB 150130P00084000 P 01/30/15 84.0 6.55 6.60
FB 150130P00085000 P 01/30/15 85.0 7.40 7.55
FB 150130P00086000 P 01/30/15 86.0 8.30 8.45
FB 150130P00087000 P 01/30/15 87.0 9.25 9.40
FB 150130P00088000 P 01/30/15 88.0 10.20 10.35
FB 150130P00089000 P 01/30/15 89.0 11.15 11.35
FB 150130P00090000 P 01/30/15 90.0 12.15 12.30
FB 150130P00091000 P 01/30/15 91.0 13.15 13.30
FB 150130P00095000 P 01/30/15 95.0 17.00 17.30
FB 150130P00100000 P 01/30/15 100.0 22.05 22.30
FB 150130P00105000 P 01/30/15 105.0 27.05 27.30
FB 150130P00110000 P 01/30/15 110.0 32.05 32.30
FB 150130P00115000 P 01/30/15 115.0 37.05 37.30
FB 150206C00060000 C 02/06/15 60.0 17.75 18.05
FB 150206C00065000 C 02/06/15 65.0 12.85 13.10
FB 150206C00067500 C 02/06/15 67.5 10.50 10.70
FB 150206C00068000 C 02/06/15 68.0 10.05 10.25
FB 150206C00068500 C 02/06/15 68.5 9.60 9.80
FB 150206C00069000 C 02/06/15 69.0 9.15 9.30
FB 150206C00069500 C 02/06/15 69.5 8.70 8.85
FB 150206C00070000 C 02/06/15 70.0 8.30 8.40
FB 150206C00070500 C 02/06/15 70.5 7.80 8.00
FB 150206C00071000 C 02/06/15 71.0 7.45 7.55
FB 150206C00071500 C 02/06/15 71.5 7.00 7.15
FB 150206C00072000 C 02/06/15 72.0 6.60 6.75
FB 150206C00072500 C 02/06/15 72.5 6.20 6.30
FB 150206C00073000 C 02/06/15 73.0 5.80 5.95
FB 150206C00073500 C 02/06/15 73.5 5.45 5.55
FB 150206C00074000 C 02/06/15 74.0 5.05 5.20
FB 150206C00074500 C 02/06/15 74.5 4.70 4.80
FB 150206C00075000 C 02/06/15 75.0 4.35 4.50
FB 150206C00075500 C 02/06/15 75.5 4.00 4.15
FB 150206C00076000 C 02/06/15 76.0 3.70 3.80
FB 150206C00076500 C 02/06/15 76.5 3.40 3.50
FB 150206C00077000 C 02/06/15 77.0 3.10 3.20
FB 150206C00077500 C 02/06/15 77.5 2.84 2.91
FB 150206C00078000 C 02/06/15 78.0 2.58 2.65
FB 150206C00078500 C 02/06/15 78.5 2.33 2.40
FB 150206C00079000 C 02/06/15 79.0 2.10 2.17
FB 150206C00079500 C 02/06/15 79.5 1.88 1.95
FB 150206C00080000 C 02/06/15 80.0 1.68 1.74
FB 150206C00080500 C 02/06/15 80.5 1.49 1.56
FB 150206C00081000 C 02/06/15 81.0 1.32 1.38
FB 150206C00082000 C 02/06/15 82.0 1.01 1.05
FB 150206C00083000 C 02/06/15 83.0 0.76 0.81
FB 150206C00084000 C 02/06/15 84.0 0.56 0.62
FB 150206C00085000 C 02/06/15 85.0 0.41 0.46
FB 150206C00086000 C 02/06/15 86.0 0.29 0.35
FB 150206C00087000 C 02/06/15 87.0 0.20 0.26
FB 150206C00088000 C 02/06/15 88.0 0.14 0.20
FB 150206C00089000 C 02/06/15 89.0 0.10 0.15
FB 150206C00090000 C 02/06/15 90.0 0.07 0.10
FB 150206C00091000 C 02/06/15 91.0 0.05 0.08
FB 150206C00092000 C 02/06/15 92.0 0.03 0.07
FB 150206C00093000 C 02/06/15 93.0 0.02 0.05
FB 150206C00094000 C 02/06/15 94.0 0.01 0.05
FB 150206C00095000 C 02/06/15 95.0 0.00 0.04
FB 150206C00100000 C 02/06/15 100.0 0.00 0.03
FB 150206C00105000 C 02/06/15 105.0 0.00 0.03
FB 150206C00110000 C 02/06/15 110.0 0.00 0.02
FB 150206C00115000 C 02/06/15 115.0 0.00 0.02
FB 150206C00120000 C 02/06/15 120.0 0.00 0.02
FB 150206P00060000 P 02/06/15 60.0 0.03 0.06
FB 150206P00065000 P 02/06/15 65.0 0.13 0.18
FB 150206P00067500 P 02/06/15 67.5 0.25 0.31
FB 150206P00068000 P 02/06/15 68.0 0.29 0.35
FB 150206P00068500 P 02/06/15 68.5 0.33 0.39
FB 150206P00069000 P 02/06/15 69.0 0.38 0.44
FB 150206P00069500 P 02/06/15 69.5 0.43 0.49
FB 150206P00070000 P 02/06/15 70.0 0.49 0.55
FB 150206P00070500 P 02/06/15 70.5 0.55 0.61
FB 150206P00071000 P 02/06/15 71.0 0.63 0.68
FB 150206P00071500 P 02/06/15 71.5 0.70 0.76
FB 150206P00072000 P 02/06/15 72.0 0.79 0.85
FB 150206P00072500 P 02/06/15 72.5 0.89 0.94
FB 150206P00073000 P 02/06/15 73.0 1.00 1.05
FB 150206P00073500 P 02/06/15 73.5 1.12 1.17
FB 150206P00074000 P 02/06/15 74.0 1.25 1.30
FB 150206P00074500 P 02/06/15 74.5 1.39 1.44
FB 150206P00075000 P 02/06/15 75.0 1.54 1.60
FB 150206P00075500 P 02/06/15 75.5 1.71 1.76
FB 150206P00076000 P 02/06/15 76.0 1.90 1.94
FB 150206P00076500 P 02/06/15 76.5 2.08 2.14
FB 150206P00077000 P 02/06/15 77.0 2.29 2.34
FB 150206P00077500 P 02/06/15 77.5 2.51 2.57
FB 150206P00078000 P 02/06/15 78.0 2.76 2.80
FB 150206P00078500 P 02/06/15 78.5 3.00 3.10
FB 150206P00079000 P 02/06/15 79.0 3.25 3.35
FB 150206P00079500 P 02/06/15 79.5 3.50 3.65
FB 150206P00080000 P 02/06/15 80.0 3.80 3.95
FB 150206P00080500 P 02/06/15 80.5 4.10 4.25
FB 150206P00081000 P 02/06/15 81.0 4.45 4.55
FB 150206P00082000 P 02/06/15 82.0 5.15 5.25
FB 150206P00083000 P 02/06/15 83.0 5.90 6.00
FB 150206P00084000 P 02/06/15 84.0 6.70 6.80
FB 150206P00085000 P 02/06/15 85.0 7.50 7.70
FB 150206P00086000 P 02/06/15 86.0 8.40 8.60
FB 150206P00087000 P 02/06/15 87.0 9.30 9.50
FB 150206P00088000 P 02/06/15 88.0 10.25 10.45
FB 150206P00089000 P 02/06/15 89.0 11.15 11.40
FB 150206P00090000 P 02/06/15 90.0 12.15 12.35
FB 150206P00091000 P 02/06/15 91.0 13.10 13.35
FB 150206P00092000 P 02/06/15 92.0 14.10 14.35
FB 150206P00093000 P 02/06/15 93.0 15.10 15.30
FB 150206P00094000 P 02/06/15 94.0 16.10 16.30
FB 150206P00095000 P 02/06/15 95.0 17.05 17.30
FB 150206P00100000 P 02/06/15 100.0 22.00 22.30
FB 150206P00105000 P 02/06/15 105.0 27.05 27.30
FB 150206P00110000 P 02/06/15 110.0 32.05 32.30
FB 150206P00115000 P 02/06/15 115.0 37.05 37.30
FB 150206P00120000 P 02/06/15 120.0 42.05 42.30
FB 150213C00060000 C 02/13/15 60.0 17.80 18.05
FB 150213C00065000 C 02/13/15 65.0 12.95 13.20
FB 150213C00066000 C 02/13/15 66.0 12.00 12.25
FB 150213C00067000 C 02/13/15 67.0 11.05 11.30
FB 150213C00067500 C 02/13/15 67.5 10.60 10.85
FB 150213C00068000 C 02/13/15 68.0 10.15 10.40
FB 150213C00068500 C 02/13/15 68.5 9.70 9.90
FB 150213C00069000 C 02/13/15 69.0 9.25 9.45
FB 150213C00069500 C 02/13/15 69.5 8.80 9.05
FB 150213C00070000 C 02/13/15 70.0 8.40 8.60
FB 150213C00070500 C 02/13/15 70.5 8.05 8.15
FB 150213C00071000 C 02/13/15 71.0 7.55 7.75
FB 150213C00071500 C 02/13/15 71.5 7.10 7.35
FB 150213C00072000 C 02/13/15 72.0 6.70 6.90
FB 150213C00072500 C 02/13/15 72.5 6.40 6.50
FB 150213C00073000 C 02/13/15 73.0 6.00 6.15
FB 150213C00073500 C 02/13/15 73.5 5.65 5.75
FB 150213C00074000 C 02/13/15 74.0 5.25 5.40
FB 150213C00074500 C 02/13/15 74.5 4.85 5.05
FB 150213C00075000 C 02/13/15 75.0 4.50 4.70
FB 150213C00075500 C 02/13/15 75.5 4.20 4.40
FB 150213C00076000 C 02/13/15 76.0 3.85 4.05
FB 150213C00076500 C 02/13/15 76.5 3.55 3.75
FB 150213C00077000 C 02/13/15 77.0 3.40 3.45
FB 150213C00077500 C 02/13/15 77.5 3.00 3.15
FB 150213C00078000 C 02/13/15 78.0 2.82 2.90
FB 150213C00078500 C 02/13/15 78.5 2.57 2.64
FB 150213C00079000 C 02/13/15 79.0 2.34 2.41
FB 150213C00079500 C 02/13/15 79.5 2.12 2.16
FB 150213C00080000 C 02/13/15 80.0 1.92 1.98
FB 150213C00080500 C 02/13/15 80.5 1.72 1.78
FB 150213C00081000 C 02/13/15 81.0 1.54 1.59
FB 150213C00082000 C 02/13/15 82.0 1.19 1.27
FB 150213C00083000 C 02/13/15 83.0 0.96 0.98
FB 150213C00084000 C 02/13/15 84.0 0.71 0.77
FB 150213C00085000 C 02/13/15 85.0 0.54 0.63
FB 150213C00086000 C 02/13/15 86.0 0.41 0.50
FB 150213C00087000 C 02/13/15 87.0 0.30 0.39
FB 150213C00088000 C 02/13/15 88.0 0.22 0.29
FB 150213C00089000 C 02/13/15 89.0 0.15 0.23
FB 150213C00090000 C 02/13/15 90.0 0.12 0.17
FB 150213C00091000 C 02/13/15 91.0 0.08 0.13
FB 150213C00092000 C 02/13/15 92.0 0.05 0.10
FB 150213C00093000 C 02/13/15 93.0 0.04 0.08
FB 150213C00094000 C 02/13/15 94.0 0.02 0.07
FB 150213C00095000 C 02/13/15 95.0 0.02 0.05
FB 150213C00100000 C 02/13/15 100.0 0.00 0.03
FB 150213P00060000 P 02/13/15 60.0 0.05 0.09
FB 150213P00065000 P 02/13/15 65.0 0.20 0.25
FB 150213P00066000 P 02/13/15 66.0 0.25 0.31
FB 150213P00067000 P 02/13/15 67.0 0.32 0.40
FB 150213P00067500 P 02/13/15 67.5 0.36 0.42
FB 150213P00068000 P 02/13/15 68.0 0.40 0.47
FB 150213P00068500 P 02/13/15 68.5 0.45 0.52
FB 150213P00069000 P 02/13/15 69.0 0.50 0.57
FB 150213P00069500 P 02/13/15 69.5 0.56 0.65
FB 150213P00070000 P 02/13/15 70.0 0.62 0.71
FB 150213P00070500 P 02/13/15 70.5 0.72 0.77
FB 150213P00071000 P 02/13/15 71.0 0.80 0.85
FB 150213P00071500 P 02/13/15 71.5 0.88 0.96
FB 150213P00072000 P 02/13/15 72.0 0.98 1.02
FB 150213P00072500 P 02/13/15 72.5 1.08 1.14
FB 150213P00073000 P 02/13/15 73.0 1.20 1.26
FB 150213P00073500 P 02/13/15 73.5 1.32 1.39
FB 150213P00074000 P 02/13/15 74.0 1.46 1.50
FB 150213P00074500 P 02/13/15 74.5 1.60 1.66
FB 150213P00075000 P 02/13/15 75.0 1.76 1.81
FB 150213P00075500 P 02/13/15 75.5 1.92 2.00
FB 150213P00076000 P 02/13/15 76.0 2.11 2.18
FB 150213P00076500 P 02/13/15 76.5 2.31 2.38
FB 150213P00077000 P 02/13/15 77.0 2.50 2.61
FB 150213P00077500 P 02/13/15 77.5 2.73 2.81
FB 150213P00078000 P 02/13/15 78.0 2.96 3.10
FB 150213P00078500 P 02/13/15 78.5 3.20 3.30
FB 150213P00079000 P 02/13/15 79.0 3.45 3.60
FB 150213P00079500 P 02/13/15 79.5 3.75 3.85
FB 150213P00080000 P 02/13/15 80.0 4.00 4.15
FB 150213P00080500 P 02/13/15 80.5 4.35 4.45
FB 150213P00081000 P 02/13/15 81.0 4.65 4.80
FB 150213P00082000 P 02/13/15 82.0 5.35 5.45
FB 150213P00083000 P 02/13/15 83.0 6.05 6.20
FB 150213P00084000 P 02/13/15 84.0 6.85 7.00
FB 150213P00085000 P 02/13/15 85.0 7.65 7.85
FB 150213P00086000 P 02/13/15 86.0 8.50 8.70
FB 150213P00087000 P 02/13/15 87.0 9.40 9.60
FB 150213P00088000 P 02/13/15 88.0 10.30 10.55
FB 150213P00089000 P 02/13/15 89.0 11.20 11.45
FB 150213P00090000 P 02/13/15 90.0 12.15 12.40
FB 150213P00091000 P 02/13/15 91.0 13.15 13.40
FB 150213P00092000 P 02/13/15 92.0 14.10 14.35
FB 150213P00093000 P 02/13/15 93.0 15.15 15.35
FB 150213P00094000 P 02/13/15 94.0 16.15 16.35
FB 150213P00095000 P 02/13/15 95.0 17.10 17.30
FB 150213P00100000 P 02/13/15 100.0 22.05 22.30
FB 150220C00055000 C 02/20/15 55.0 22.75 22.95
FB 150220C00060000 C 02/20/15 60.0 17.85 18.05
FB 150220C00065000 C 02/20/15 65.0 13.00 13.20
FB 150220C00065500 C 02/20/15 65.5 12.55 12.75
FB 150220C00066000 C 02/20/15 66.0 12.10 12.25
FB 150220C00066500 C 02/20/15 66.5 11.60 11.80
FB 150220C00067000 C 02/20/15 67.0 11.15 11.35
FB 150220C00067500 C 02/20/15 67.5 10.70 10.90
FB 150220C00068000 C 02/20/15 68.0 10.25 10.45
FB 150220C00068500 C 02/20/15 68.5 9.80 10.00
FB 150220C00069000 C 02/20/15 69.0 9.35 9.55
FB 150220C00069500 C 02/20/15 69.5 8.95 9.15
FB 150220C00070000 C 02/20/15 70.0 8.50 8.70
FB 150220C00070500 C 02/20/15 70.5 8.10 8.25
FB 150220C00071000 C 02/20/15 71.0 7.75 7.85
FB 150220C00071500 C 02/20/15 71.5 7.30 7.40
FB 150220C00072000 C 02/20/15 72.0 6.95 7.05
FB 150220C00072500 C 02/20/15 72.5 6.55 6.65
FB 150220C00073000 C 02/20/15 73.0 6.15 6.25
FB 150220C00073500 C 02/20/15 73.5 5.80 5.90
FB 150220C00074000 C 02/20/15 74.0 5.45 5.55
FB 150220C00074500 C 02/20/15 74.5 5.10 5.20
FB 150220C00075000 C 02/20/15 75.0 4.75 4.85
FB 150220C00075500 C 02/20/15 75.5 4.45 4.50
FB 150220C00076000 C 02/20/15 76.0 4.15 4.20
FB 150220C00076500 C 02/20/15 76.5 3.85 3.90
FB 150220C00077000 C 02/20/15 77.0 3.55 3.60
FB 150220C00077500 C 02/20/15 77.5 3.25 3.35
FB 150220C00078000 C 02/20/15 78.0 3.00 3.10
FB 150220C00078500 C 02/20/15 78.5 2.77 2.80
FB 150220C00079000 C 02/20/15 79.0 2.54 2.57
FB 150220C00080000 C 02/20/15 80.0 2.10 2.13
FB 150220C00081000 C 02/20/15 81.0 1.71 1.74
FB 150220C00082500 C 02/20/15 82.5 1.23 1.25
FB 150220C00084000 C 02/20/15 84.0 0.86 0.88
FB 150220C00085000 C 02/20/15 85.0 0.67 0.69
FB 150220C00086000 C 02/20/15 86.0 0.52 0.53
FB 150220C00087500 C 02/20/15 87.5 0.35 0.37
FB 150220C00089000 C 02/20/15 89.0 0.23 0.25
FB 150220C00090000 C 02/20/15 90.0 0.18 0.19
FB 150220C00095000 C 02/20/15 95.0 0.04 0.05
FB 150220C00100000 C 02/20/15 100.0 0.01 0.03
FB 150220C00105000 C 02/20/15 105.0 0.00 0.03
FB 150220C00110000 C 02/20/15 110.0 0.00 0.02
FB 150220C00115000 C 02/20/15 115.0 0.00 0.02
FB 150220C00120000 C 02/20/15 120.0 0.00 0.02
FB 150220P00055000 P 02/20/15 55.0 0.02 0.06
FB 150220P00060000 P 02/20/15 60.0 0.10 0.12
FB 150220P00065000 P 02/20/15 65.0 0.26 0.29
FB 150220P00065500 P 02/20/15 65.5 0.29 0.31
FB 150220P00066000 P 02/20/15 66.0 0.32 0.34
FB 150220P00066500 P 02/20/15 66.5 0.36 0.38
FB 150220P00067000 P 02/20/15 67.0 0.39 0.42
FB 150220P00067500 P 02/20/15 67.5 0.44 0.46
FB 150220P00068000 P 02/20/15 68.0 0.49 0.51
FB 150220P00068500 P 02/20/15 68.5 0.54 0.56
FB 150220P00069000 P 02/20/15 69.0 0.60 0.62
FB 150220P00069500 P 02/20/15 69.5 0.66 0.68
FB 150220P00070000 P 02/20/15 70.0 0.73 0.75
FB 150220P00070500 P 02/20/15 70.5 0.81 0.83
FB 150220P00071000 P 02/20/15 71.0 0.90 0.92
FB 150220P00071500 P 02/20/15 71.5 0.99 1.02
FB 150220P00072000 P 02/20/15 72.0 1.09 1.12
FB 150220P00072500 P 02/20/15 72.5 1.21 1.23
FB 150220P00073000 P 02/20/15 73.0 1.33 1.36
FB 150220P00073500 P 02/20/15 73.5 1.46 1.49
FB 150220P00074000 P 02/20/15 74.0 1.60 1.63
FB 150220P00074500 P 02/20/15 74.5 1.76 1.78
FB 150220P00075000 P 02/20/15 75.0 1.93 1.95
FB 150220P00075500 P 02/20/15 75.5 2.10 2.12
FB 150220P00076000 P 02/20/15 76.0 2.29 2.31
FB 150220P00076500 P 02/20/15 76.5 2.49 2.51
FB 150220P00077000 P 02/20/15 77.0 2.70 2.73
FB 150220P00077500 P 02/20/15 77.5 2.92 2.95
FB 150220P00078000 P 02/20/15 78.0 3.15 3.20
FB 150220P00078500 P 02/20/15 78.5 3.40 3.45
FB 150220P00079000 P 02/20/15 79.0 3.65 3.70
FB 150220P00080000 P 02/20/15 80.0 4.20 4.30
FB 150220P00081000 P 02/20/15 81.0 4.80 4.90
FB 150220P00082500 P 02/20/15 82.5 5.85 5.90
FB 150220P00084000 P 02/20/15 84.0 6.95 7.15
FB 150220P00085000 P 02/20/15 85.0 7.75 7.95
FB 150220P00086000 P 02/20/15 86.0 8.60 8.80
FB 150220P00087500 P 02/20/15 87.5 9.95 10.15
FB 150220P00089000 P 02/20/15 89.0 11.30 11.50
FB 150220P00090000 P 02/20/15 90.0 12.25 12.45
FB 150220P00095000 P 02/20/15 95.0 17.10 17.35
FB 150220P00100000 P 02/20/15 100.0 22.05 22.30
FB 150220P00105000 P 02/20/15 105.0 27.05 27.30
FB 150220P00110000 P 02/20/15 110.0 32.05 32.30
FB 150220P00115000 P 02/20/15 115.0 37.05 37.30
FB 150220P00120000 P 02/20/15 120.0 42.05 42.30
FB 150227C00055000 C 02/27/15 55.0 22.80 23.05
FB 150227C00060000 C 02/27/15 60.0 17.90 18.10
FB 150227C00065000 C 02/27/15 65.0 13.10 13.30
FB 150227C00066000 C 02/27/15 66.0 12.15 12.40
FB 150227C00067000 C 02/27/15 67.0 11.25 11.50
FB 150227C00067500 C 02/27/15 67.5 10.80 11.00
FB 150227C00068000 C 02/27/15 68.0 10.35 10.55
FB 150227C00068500 C 02/27/15 68.5 9.90 10.15
FB 150227C00069000 C 02/27/15 69.0 9.50 9.70
FB 150227C00069500 C 02/27/15 69.5 9.05 9.25
FB 150227C00070000 C 02/27/15 70.0 8.65 8.85
FB 150227C00070500 C 02/27/15 70.5 8.25 8.45
FB 150227C00071000 C 02/27/15 71.0 7.85 8.00
FB 150227C00071500 C 02/27/15 71.5 7.45 7.60
FB 150227C00072000 C 02/27/15 72.0 7.05 7.20
FB 150227C00072500 C 02/27/15 72.5 6.65 6.80
FB 150227C00073000 C 02/27/15 73.0 6.30 6.45
FB 150227C00073500 C 02/27/15 73.5 5.95 6.10
FB 150227C00074000 C 02/27/15 74.0 5.60 5.75
FB 150227C00074500 C 02/27/15 74.5 5.25 5.40
FB 150227C00075000 C 02/27/15 75.0 4.90 5.10
FB 150227C00075500 C 02/27/15 75.5 4.60 4.75
FB 150227C00076000 C 02/27/15 76.0 4.30 4.45
FB 150227C00076500 C 02/27/15 76.5 4.00 4.15
FB 150227C00077000 C 02/27/15 77.0 3.70 3.85
FB 150227C00077500 C 02/27/15 77.5 3.45 3.60
FB 150227C00078000 C 02/27/15 78.0 3.20 3.30
FB 150227C00078500 C 02/27/15 78.5 2.98 3.05
FB 150227C00079000 C 02/27/15 79.0 2.72 2.81
FB 150227C00079500 C 02/27/15 79.5 2.50 2.57
FB 150227C00080000 C 02/27/15 80.0 2.28 2.36
FB 150227C00080500 C 02/27/15 80.5 2.08 2.15
FB 150227C00081000 C 02/27/15 81.0 1.92 1.97
FB 150227C00082000 C 02/27/15 82.0 1.55 1.60
FB 150227C00083000 C 02/27/15 83.0 1.29 1.32
FB 150227C00084000 C 02/27/15 84.0 1.01 1.07
FB 150227C00085000 C 02/27/15 85.0 0.81 0.86
FB 150227C00086000 C 02/27/15 86.0 0.64 0.70
FB 150227C00087000 C 02/27/15 87.0 0.50 0.56
FB 150227C00088000 C 02/27/15 88.0 0.39 0.45
FB 150227C00089000 C 02/27/15 89.0 0.30 0.36
FB 150227C00090000 C 02/27/15 90.0 0.23 0.30
FB 150227C00095000 C 02/27/15 95.0 0.05 0.10
FB 150227C00100000 C 02/27/15 100.0 0.01 0.05
FB 150227P00055000 P 02/27/15 55.0 0.03 0.07
FB 150227P00060000 P 02/27/15 60.0 0.12 0.14
FB 150227P00065000 P 02/27/15 65.0 0.32 0.37
FB 150227P00066000 P 02/27/15 66.0 0.42 0.45
FB 150227P00067000 P 02/27/15 67.0 0.48 0.54
FB 150227P00067500 P 02/27/15 67.5 0.53 0.59
FB 150227P00068000 P 02/27/15 68.0 0.58 0.64
FB 150227P00068500 P 02/27/15 68.5 0.64 0.70
FB 150227P00069000 P 02/27/15 69.0 0.70 0.77
FB 150227P00069500 P 02/27/15 69.5 0.78 0.84
FB 150227P00070000 P 02/27/15 70.0 0.86 0.92
FB 150227P00070500 P 02/27/15 70.5 0.95 1.01
FB 150227P00071000 P 02/27/15 71.0 1.04 1.10
FB 150227P00071500 P 02/27/15 71.5 1.16 1.19
FB 150227P00072000 P 02/27/15 72.0 1.26 1.31
FB 150227P00072500 P 02/27/15 72.5 1.38 1.43
FB 150227P00073000 P 02/27/15 73.0 1.51 1.56
FB 150227P00073500 P 02/27/15 73.5 1.64 1.69
FB 150227P00074000 P 02/27/15 74.0 1.79 1.84
FB 150227P00074500 P 02/27/15 74.5 1.94 2.00
FB 150227P00075000 P 02/27/15 75.0 2.11 2.17
FB 150227P00075500 P 02/27/15 75.5 2.28 2.35
FB 150227P00076000 P 02/27/15 76.0 2.47 2.54
FB 150227P00076500 P 02/27/15 76.5 2.67 2.73
FB 150227P00077000 P 02/27/15 77.0 2.89 2.95
FB 150227P00077500 P 02/27/15 77.5 3.10 3.20
FB 150227P00078000 P 02/27/15 78.0 3.35 3.45
FB 150227P00078500 P 02/27/15 78.5 3.60 3.70
FB 150227P00079000 P 02/27/15 79.0 3.85 3.95
FB 150227P00079500 P 02/27/15 79.5 4.10 4.25
FB 150227P00080000 P 02/27/15 80.0 4.40 4.55
FB 150227P00080500 P 02/27/15 80.5 4.70 4.85
FB 150227P00081000 P 02/27/15 81.0 5.00 5.15
FB 150227P00082000 P 02/27/15 82.0 5.65 5.80
FB 150227P00083000 P 02/27/15 83.0 6.40 6.50
FB 150227P00084000 P 02/27/15 84.0 7.15 7.30
FB 150227P00085000 P 02/27/15 85.0 7.90 8.10
FB 150227P00086000 P 02/27/15 86.0 8.75 8.90
FB 150227P00087000 P 02/27/15 87.0 9.60 9.80
FB 150227P00088000 P 02/27/15 88.0 10.50 10.70
FB 150227P00089000 P 02/27/15 89.0 11.35 11.60
FB 150227P00090000 P 02/27/15 90.0 12.30 12.55
FB 150227P00095000 P 02/27/15 95.0 17.15 17.35
FB 150227P00100000 P 02/27/15 100.0 22.10 22.30
FB 150306C00067000 C 03/06/15 67.0 11.35 11.55
FB 150306C00067500 C 03/06/15 67.5 10.90 11.10
FB 150306C00068000 C 03/06/15 68.0 10.45 10.65
FB 150306C00068500 C 03/06/15 68.5 10.05 10.25
FB 150306C00069000 C 03/06/15 69.0 9.60 9.80
FB 150306C00069500 C 03/06/15 69.5 9.20 9.40
FB 150306C00070000 C 03/06/15 70.0 8.80 8.95
FB 150306C00070500 C 03/06/15 70.5 8.40 8.55
FB 150306C00071000 C 03/06/15 71.0 8.00 8.15
FB 150306C00071500 C 03/06/15 71.5 7.60 7.75
FB 150306C00072000 C 03/06/15 72.0 7.20 7.35
FB 150306C00072500 C 03/06/15 72.5 6.85 7.00
FB 150306C00073000 C 03/06/15 73.0 6.45 6.65
FB 150306C00073500 C 03/06/15 73.5 6.10 6.25
FB 150306C00074000 C 03/06/15 74.0 5.75 5.90
FB 150306C00074500 C 03/06/15 74.5 5.45 5.60
FB 150306C00075000 C 03/06/15 75.0 5.10 5.25
FB 150306C00075500 C 03/06/15 75.5 4.80 4.95
FB 150306C00076000 C 03/06/15 76.0 4.50 4.65
FB 150306C00076500 C 03/06/15 76.5 4.20 4.35
FB 150306C00077000 C 03/06/15 77.0 3.90 4.05
FB 150306C00077500 C 03/06/15 77.5 3.65 3.80
FB 150306C00078000 C 03/06/15 78.0 3.40 3.50
FB 150306C00078500 C 03/06/15 78.5 3.15 3.25
FB 150306C00079000 C 03/06/15 79.0 2.92 3.00
FB 150306C00079500 C 03/06/15 79.5 2.70 2.78
FB 150306C00080000 C 03/06/15 80.0 2.48 2.57
FB 150306C00081000 C 03/06/15 81.0 2.09 2.16
FB 150306C00082000 C 03/06/15 82.0 1.74 1.82
FB 150306C00083000 C 03/06/15 83.0 1.43 1.50
FB 150306C00084000 C 03/06/15 84.0 1.19 1.24
FB 150306C00085000 C 03/06/15 85.0 0.95 1.00
FB 150306C00086000 C 03/06/15 86.0 0.77 0.83
FB 150306C00087000 C 03/06/15 87.0 0.61 0.68
FB 150306C00088000 C 03/06/15 88.0 0.48 0.54
FB 150306C00089000 C 03/06/15 89.0 0.38 0.44
FB 150306C00090000 C 03/06/15 90.0 0.30 0.37
FB 150306C00091000 C 03/06/15 91.0 0.23 0.30
FB 150306P00067000 P 03/06/15 67.0 0.56 0.63
FB 150306P00067500 P 03/06/15 67.5 0.61 0.68
FB 150306P00068000 P 03/06/15 68.0 0.68 0.74
FB 150306P00068500 P 03/06/15 68.5 0.74 0.81
FB 150306P00069000 P 03/06/15 69.0 0.82 0.88
FB 150306P00069500 P 03/06/15 69.5 0.90 0.96
FB 150306P00070000 P 03/06/15 70.0 0.98 1.05
FB 150306P00070500 P 03/06/15 70.5 1.08 1.14
FB 150306P00071000 P 03/06/15 71.0 1.18 1.24
FB 150306P00071500 P 03/06/15 71.5 1.29 1.34
FB 150306P00072000 P 03/06/15 72.0 1.41 1.46
FB 150306P00072500 P 03/06/15 72.5 1.53 1.58
FB 150306P00073000 P 03/06/15 73.0 1.67 1.72
FB 150306P00073500 P 03/06/15 73.5 1.81 1.86
FB 150306P00074000 P 03/06/15 74.0 1.96 2.01
FB 150306P00074500 P 03/06/15 74.5 2.12 2.17
FB 150306P00075000 P 03/06/15 75.0 2.29 2.35
FB 150306P00075500 P 03/06/15 75.5 2.47 2.53
FB 150306P00076000 P 03/06/15 76.0 2.67 2.72
FB 150306P00076500 P 03/06/15 76.5 2.86 2.93
FB 150306P00077000 P 03/06/15 77.0 3.05 3.15
FB 150306P00077500 P 03/06/15 77.5 3.30 3.40
FB 150306P00078000 P 03/06/15 78.0 3.55 3.65
FB 150306P00078500 P 03/06/15 78.5 3.80 3.90
FB 150306P00079000 P 03/06/15 79.0 4.05 4.15
FB 150306P00079500 P 03/06/15 79.5 4.30 4.45
FB 150306P00080000 P 03/06/15 80.0 4.60 4.70
FB 150306P00081000 P 03/06/15 81.0 5.20 5.30
FB 150306P00082000 P 03/06/15 82.0 5.85 6.00
FB 150306P00083000 P 03/06/15 83.0 6.55 6.70
FB 150306P00084000 P 03/06/15 84.0 7.30 7.45
FB 150306P00085000 P 03/06/15 85.0 8.05 8.20
FB 150306P00086000 P 03/06/15 86.0 8.85 9.05
FB 150306P00087000 P 03/06/15 87.0 9.70 9.90
FB 150306P00088000 P 03/06/15 88.0 10.60 10.75
FB 150306P00089000 P 03/06/15 89.0 11.45 11.65
FB 150306P00090000 P 03/06/15 90.0 12.35 12.60
FB 150306P00091000 P 03/06/15 91.0 13.30 13.55
FB 150320C00025000 C 03/20/15 25.0 52.75 53.05
FB 150320C00030000 C 03/20/15 30.0 47.75 48.05
FB 150320C00035000 C 03/20/15 35.0 42.75 43.05
FB 150320C00040000 C 03/20/15 40.0 37.75 38.05
FB 150320C00045000 C 03/20/15 45.0 32.80 33.05
FB 150320C00050000 C 03/20/15 50.0 27.80 28.10
FB 150320C00055000 C 03/20/15 55.0 22.90 23.10
FB 150320C00060000 C 03/20/15 60.0 18.00 18.20
FB 150320C00062500 C 03/20/15 62.5 15.65 15.85
FB 150320C00065000 C 03/20/15 65.0 13.35 13.55
FB 150320C00067500 C 03/20/15 67.5 11.10 11.30
FB 150320C00070000 C 03/20/15 70.0 9.05 9.20
FB 150320C00072500 C 03/20/15 72.5 7.20 7.30
FB 150320C00075000 C 03/20/15 75.0 5.50 5.60
FB 150320C00077500 C 03/20/15 77.5 4.05 4.15
FB 150320C00080000 C 03/20/15 80.0 2.89 2.92
FB 150320C00082500 C 03/20/15 82.5 1.96 1.98
FB 150320C00085000 C 03/20/15 85.0 1.27 1.29
FB 150320C00087500 C 03/20/15 87.5 0.79 0.82
FB 150320C00090000 C 03/20/15 90.0 0.48 0.51
FB 150320C00095000 C 03/20/15 95.0 0.17 0.19
FB 150320C00100000 C 03/20/15 100.0 0.05 0.09
FB 150320C00105000 C 03/20/15 105.0 0.03 0.04
FB 150320C00110000 C 03/20/15 110.0 0.00 0.04
FB 150320C00115000 C 03/20/15 115.0 0.01 0.03
FB 150320C00120000 C 03/20/15 120.0 0.00 0.03
FB 150320C00125000 C 03/20/15 125.0 0.00 0.03
FB 150320C00130000 C 03/20/15 130.0 0.00 0.03
FB 150320C00135000 C 03/20/15 135.0 0.00 0.03
FB 150320P00025000 P 03/20/15 25.0 0.00 0.02
FB 150320P00030000 P 03/20/15 30.0 0.00 0.02
FB 150320P00035000 P 03/20/15 35.0 0.00 0.03
FB 150320P00040000 P 03/20/15 40.0 0.02 0.04
FB 150320P00045000 P 03/20/15 45.0 0.02 0.06
FB 150320P00050000 P 03/20/15 50.0 0.04 0.08
FB 150320P00055000 P 03/20/15 55.0 0.09 0.15
FB 150320P00060000 P 03/20/15 60.0 0.23 0.25
FB 150320P00062500 P 03/20/15 62.5 0.36 0.38
FB 150320P00065000 P 03/20/15 65.0 0.54 0.57
FB 150320P00067500 P 03/20/15 67.5 0.83 0.86
FB 150320P00070000 P 03/20/15 70.0 1.24 1.28
FB 150320P00072500 P 03/20/15 72.5 1.84 1.86
FB 150320P00075000 P 03/20/15 75.0 2.63 2.67
FB 150320P00077500 P 03/20/15 77.5 3.65 3.75
FB 150320P00080000 P 03/20/15 80.0 4.95 5.05
FB 150320P00082500 P 03/20/15 82.5 6.50 6.60
FB 150320P00085000 P 03/20/15 85.0 8.30 8.45
FB 150320P00087500 P 03/20/15 87.5 10.35 10.50
FB 150320P00090000 P 03/20/15 90.0 12.55 12.70
FB 150320P00095000 P 03/20/15 95.0 17.15 17.45
FB 150320P00100000 P 03/20/15 100.0 22.15 22.35
FB 150320P00105000 P 03/20/15 105.0 27.10 27.30
FB 150320P00110000 P 03/20/15 110.0 32.05 32.30
FB 150320P00115000 P 03/20/15 115.0 37.05 37.30
FB 150320P00120000 P 03/20/15 120.0 42.05 42.30
FB 150320P00125000 P 03/20/15 125.0 47.05 47.30
FB 150320P00130000 P 03/20/15 130.0 52.05 52.30
FB 150320P00135000 P 03/20/15 135.0 57.05 57.30
FB 150417C00020000 C 04/17/15 20.0 57.75 58.05
FB 150417C00025000 C 04/17/15 25.0 52.75 53.05
FB 150417C00030000 C 04/17/15 30.0 47.80 48.05
FB 150417C00035000 C 04/17/15 35.0 42.80 43.05
FB 150417C00040000 C 04/17/15 40.0 37.80 38.10
FB 150417C00045000 C 04/17/15 45.0 32.85 33.10
FB 150417C00050000 C 04/17/15 50.0 27.90 28.15
FB 150417C00055000 C 04/17/15 55.0 23.00 23.20
FB 150417C00057500 C 04/17/15 57.5 20.50 20.85
FB 150417C00060000 C 04/17/15 60.0 18.20 18.40
FB 150417C00062500 C 04/17/15 62.5 15.90 16.10
FB 150417C00065000 C 04/17/15 65.0 13.65 13.85
FB 150417C00067500 C 04/17/15 67.5 11.50 11.75
FB 150417C00070000 C 04/17/15 70.0 9.50 9.70
FB 150417C00072500 C 04/17/15 72.5 7.75 7.85
FB 150417C00075000 C 04/17/15 75.0 6.10 6.20
FB 150417C00077500 C 04/17/15 77.5 4.70 4.80
FB 150417C00080000 C 04/17/15 80.0 3.50 3.55
FB 150417C00082500 C 04/17/15 82.5 2.52 2.56
FB 150417C00085000 C 04/17/15 85.0 1.77 1.80
FB 150417C00087500 C 04/17/15 87.5 1.21 1.24
FB 150417C00090000 C 04/17/15 90.0 0.81 0.84
FB 150417C00095000 C 04/17/15 95.0 0.35 0.39
FB 150417C00100000 C 04/17/15 100.0 0.17 0.19
FB 150417C00105000 C 04/17/15 105.0 0.06 0.10
FB 150417C00110000 C 04/17/15 110.0 0.02 0.06
FB 150417C00115000 C 04/17/15 115.0 0.01 0.05
FB 150417C00120000 C 04/17/15 120.0 0.00 0.04
FB 150417C00125000 C 04/17/15 125.0 0.00 0.03
FB 150417C00130000 C 04/17/15 130.0 0.00 0.03
FB 150417C00135000 C 04/17/15 135.0 0.00 0.03
FB 150417C00140000 C 04/17/15 140.0 0.00 0.02
FB 150417P00020000 P 04/17/15 20.0 0.00 0.02
FB 150417P00025000 P 04/17/15 25.0 0.00 0.02
FB 150417P00030000 P 04/17/15 30.0 0.00 0.03
FB 150417P00035000 P 04/17/15 35.0 0.00 0.05
FB 150417P00040000 P 04/17/15 40.0 0.01 0.06
FB 150417P00045000 P 04/17/15 45.0 0.03 0.08
FB 150417P00050000 P 04/17/15 50.0 0.08 0.12
FB 150417P00055000 P 04/17/15 55.0 0.17 0.23
FB 150417P00057500 P 04/17/15 57.5 0.28 0.31
FB 150417P00060000 P 04/17/15 60.0 0.39 0.42
FB 150417P00062500 P 04/17/15 62.5 0.58 0.61
FB 150417P00065000 P 04/17/15 65.0 0.83 0.86
FB 150417P00067500 P 04/17/15 67.5 1.19 1.22
FB 150417P00070000 P 04/17/15 70.0 1.69 1.72
FB 150417P00072500 P 04/17/15 72.5 2.34 2.38
FB 150417P00075000 P 04/17/15 75.0 3.15 3.25
FB 150417P00077500 P 04/17/15 77.5 4.25 4.30
FB 150417P00080000 P 04/17/15 80.0 5.55 5.60
FB 150417P00082500 P 04/17/15 82.5 7.05 7.15
FB 150417P00085000 P 04/17/15 85.0 8.80 8.95
FB 150417P00087500 P 04/17/15 87.5 10.70 10.90
FB 150417P00090000 P 04/17/15 90.0 12.85 13.00
FB 150417P00095000 P 04/17/15 95.0 17.35 17.60
FB 150417P00100000 P 04/17/15 100.0 22.20 22.40
FB 150417P00105000 P 04/17/15 105.0 27.05 27.35
FB 150417P00110000 P 04/17/15 110.0 32.10 32.30
FB 150417P00115000 P 04/17/15 115.0 37.00 37.30
FB 150417P00120000 P 04/17/15 120.0 42.05 42.30
FB 150417P00125000 P 04/17/15 125.0 47.05 47.30
FB 150417P00130000 P 04/17/15 130.0 52.05 52.30
FB 150417P00135000 P 04/17/15 135.0 57.05 57.30
FB 150417P00140000 P 04/17/15 140.0 62.05 62.30
FB 150619C00025000 C 06/19/15 25.0 52.85 53.10
FB 150619C00030000 C 06/19/15 30.0 47.85 48.15
FB 150619C00035000 C 06/19/15 35.0 42.90 43.15
FB 150619C00040000 C 06/19/15 40.0 37.95 38.25
FB 150619C00045000 C 06/19/15 45.0 33.05 33.25
FB 150619C00050000 C 06/19/15 50.0 28.15 28.40
FB 150619C00055000 C 06/19/15 55.0 23.40 23.65
FB 150619C00060000 C 06/19/15 60.0 18.85 19.05
FB 150619C00065000 C 06/19/15 65.0 14.65 14.85
FB 150619C00067500 C 06/19/15 67.5 12.65 12.85
FB 150619C00070000 C 06/19/15 70.0 10.85 11.05
FB 150619C00072500 C 06/19/15 72.5 9.15 9.35
FB 150619C00075000 C 06/19/15 75.0 7.65 7.80
FB 150619C00077500 C 06/19/15 77.5 6.30 6.40
FB 150619C00080000 C 06/19/15 80.0 5.10 5.20
FB 150619C00082500 C 06/19/15 82.5 4.05 4.15
FB 150619C00085000 C 06/19/15 85.0 3.20 3.25
FB 150619C00087500 C 06/19/15 87.5 2.49 2.53
FB 150619C00090000 C 06/19/15 90.0 1.91 1.94
FB 150619C00095000 C 06/19/15 95.0 1.09 1.13
FB 150619C00100000 C 06/19/15 100.0 0.62 0.65
FB 150619C00105000 C 06/19/15 105.0 0.35 0.38
FB 150619C00110000 C 06/19/15 110.0 0.19 0.22
FB 150619C00115000 C 06/19/15 115.0 0.10 0.13
FB 150619C00120000 C 06/19/15 120.0 0.06 0.09
FB 150619C00125000 C 06/19/15 125.0 0.03 0.06
FB 150619C00130000 C 06/19/15 130.0 0.02 0.06
FB 150619C00135000 C 06/19/15 135.0 0.01 0.05
FB 150619P00025000 P 06/19/15 25.0 0.00 0.04
FB 150619P00030000 P 06/19/15 30.0 0.01 0.06
FB 150619P00035000 P 06/19/15 35.0 0.03 0.08
FB 150619P00040000 P 06/19/15 40.0 0.07 0.11
FB 150619P00045000 P 06/19/15 45.0 0.14 0.21
FB 150619P00050000 P 06/19/15 50.0 0.28 0.34
FB 150619P00055000 P 06/19/15 55.0 0.52 0.57
FB 150619P00060000 P 06/19/15 60.0 0.96 1.00
FB 150619P00065000 P 06/19/15 65.0 1.72 1.75
FB 150619P00067500 P 06/19/15 67.5 2.25 2.28
FB 150619P00070000 P 06/19/15 70.0 2.90 2.94
FB 150619P00072500 P 06/19/15 72.5 3.70 3.75
FB 150619P00075000 P 06/19/15 75.0 4.65 4.75
FB 150619P00077500 P 06/19/15 77.5 5.75 5.85
FB 150619P00080000 P 06/19/15 80.0 7.05 7.15
FB 150619P00082500 P 06/19/15 82.5 8.50 8.65
FB 150619P00085000 P 06/19/15 85.0 10.15 10.30
FB 150619P00087500 P 06/19/15 87.5 11.90 12.10
FB 150619P00090000 P 06/19/15 90.0 13.85 14.00
FB 150619P00095000 P 06/19/15 95.0 18.00 18.20
FB 150619P00100000 P 06/19/15 100.0 22.50 22.75
FB 150619P00105000 P 06/19/15 105.0 27.25 27.55
FB 150619P00110000 P 06/19/15 110.0 32.15 32.40
FB 150619P00115000 P 06/19/15 115.0 37.05 37.35
FB 150619P00120000 P 06/19/15 120.0 42.05 42.30
FB 150619P00125000 P 06/19/15 125.0 47.00 47.30
FB 150619P00130000 P 06/19/15 130.0 52.05 52.30
FB 150619P00135000 P 06/19/15 135.0 57.05 57.30
FB 150918C00060000 C 09/18/15 60.0 19.80 19.95
FB 150918C00065000 C 09/18/15 65.0 15.85 16.05
FB 150918C00067500 C 09/18/15 67.5 14.05 14.25
FB 150918C00070000 C 09/18/15 70.0 12.35 12.55
FB 150918C00072500 C 09/18/15 72.5 10.80 10.95
FB 150918C00075000 C 09/18/15 75.0 9.35 9.50
FB 150918C00077500 C 09/18/15 77.5 8.00 8.20
FB 150918C00080000 C 09/18/15 80.0 6.85 7.00
FB 150918C00082500 C 09/18/15 82.5 5.75 5.90
FB 150918C00085000 C 09/18/15 85.0 4.85 4.95
FB 150918C00090000 C 09/18/15 90.0 3.30 3.45
FB 150918C00095000 C 09/18/15 95.0 2.23 2.29
FB 150918C00100000 C 09/18/15 100.0 1.47 1.53
FB 150918C00105000 C 09/18/15 105.0 0.96 1.03
FB 150918C00110000 C 09/18/15 110.0 0.63 0.70
FB 150918P00060000 P 09/18/15 60.0 1.73 1.81
FB 150918P00065000 P 09/18/15 65.0 2.81 2.86
FB 150918P00067500 P 09/18/15 67.5 3.45 3.55
FB 150918P00070000 P 09/18/15 70.0 4.25 4.35
FB 150918P00072500 P 09/18/15 72.5 5.15 5.30
FB 150918P00075000 P 09/18/15 75.0 6.20 6.35
FB 150918P00077500 P 09/18/15 77.5 7.35 7.50
FB 150918P00080000 P 09/18/15 80.0 8.65 8.80
FB 150918P00082500 P 09/18/15 82.5 10.10 10.25
FB 150918P00085000 P 09/18/15 85.0 11.65 11.80
FB 150918P00090000 P 09/18/15 90.0 15.10 15.30
FB 150918P00095000 P 09/18/15 95.0 19.00 19.25
FB 150918P00100000 P 09/18/15 100.0 23.30 23.50
FB 150918P00105000 P 09/18/15 105.0 27.80 28.00
FB 150918P00110000 P 09/18/15 110.0 32.45 32.70
FB 151016C00025000 C 10/16/15 25.0 52.95 53.35
FB 151016C00030000 C 10/16/15 30.0 48.00 48.40
FB 151016C00035000 C 10/16/15 35.0 43.10 43.45
FB 151016C00040000 C 10/16/15 40.0 38.20 38.60
FB 151016C00045000 C 10/16/15 45.0 33.40 33.80
FB 151016C00050000 C 10/16/15 50.0 28.75 29.00
FB 151016C00055000 C 10/16/15 55.0 24.25 24.50
FB 151016C00060000 C 10/16/15 60.0 20.00 20.25
FB 151016C00065000 C 10/16/15 65.0 16.10 16.35
FB 151016C00067500 C 10/16/15 67.5 14.30 14.55
FB 151016C00070000 C 10/16/15 70.0 12.65 12.85
FB 151016C00072500 C 10/16/15 72.5 11.10 11.30
FB 151016C00075000 C 10/16/15 75.0 9.65 9.85
FB 151016C00077500 C 10/16/15 77.5 8.35 8.55
FB 151016C00080000 C 10/16/15 80.0 7.20 7.35
FB 151016C00082500 C 10/16/15 82.5 6.10 6.25
FB 151016C00085000 C 10/16/15 85.0 5.15 5.30
FB 151016C00087500 C 10/16/15 87.5 4.35 4.50
FB 151016C00090000 C 10/16/15 90.0 3.60 3.75
FB 151016C00095000 C 10/16/15 95.0 2.50 2.58
FB 151016C00100000 C 10/16/15 100.0 1.70 1.78
FB 151016C00105000 C 10/16/15 105.0 1.13 1.21
FB 151016C00110000 C 10/16/15 110.0 0.75 0.83
FB 151016C00115000 C 10/16/15 115.0 0.50 0.58
FB 151016C00120000 C 10/16/15 120.0 0.34 0.40
FB 151016C00125000 C 10/16/15 125.0 0.23 0.28
FB 151016C00130000 C 10/16/15 130.0 0.16 0.20
FB 151016C00135000 C 10/16/15 135.0 0.12 0.15
FB 151016C00140000 C 10/16/15 140.0 0.08 0.11
FB 151016C00145000 C 10/16/15 145.0 0.06 0.09
FB 151016C00150000 C 10/16/15 150.0 0.04 0.08
FB 151016C00155000 C 10/16/15 155.0 0.03 0.06
FB 151016P00025000 P 10/16/15 25.0 0.03 0.07
FB 151016P00030000 P 10/16/15 30.0 0.06 0.11
FB 151016P00035000 P 10/16/15 35.0 0.12 0.18
FB 151016P00040000 P 10/16/15 40.0 0.23 0.30
FB 151016P00045000 P 10/16/15 45.0 0.41 0.48
FB 151016P00050000 P 10/16/15 50.0 0.71 0.77
FB 151016P00055000 P 10/16/15 55.0 1.19 1.26
FB 151016P00060000 P 10/16/15 60.0 1.93 2.00
FB 151016P00065000 P 10/16/15 65.0 3.00 3.10
FB 151016P00067500 P 10/16/15 67.5 3.70 3.80
FB 151016P00070000 P 10/16/15 70.0 4.50 4.65
FB 151016P00072500 P 10/16/15 72.5 5.45 5.55
FB 151016P00075000 P 10/16/15 75.0 6.50 6.65
FB 151016P00077500 P 10/16/15 77.5 7.70 7.80
FB 151016P00080000 P 10/16/15 80.0 9.00 9.15
FB 151016P00082500 P 10/16/15 82.5 10.40 10.55
FB 151016P00085000 P 10/16/15 85.0 11.95 12.15
FB 151016P00087500 P 10/16/15 87.5 13.60 13.80
FB 151016P00090000 P 10/16/15 90.0 15.40 15.60
FB 151016P00095000 P 10/16/15 95.0 19.25 19.45
FB 151016P00100000 P 10/16/15 100.0 23.50 23.70
FB 151016P00105000 P 10/16/15 105.0 27.95 28.20
FB 151016P00110000 P 10/16/15 110.0 32.60 32.85
FB 151016P00115000 P 10/16/15 115.0 37.35 37.65
FB 151016P00120000 P 10/16/15 120.0 42.10 42.50
FB 151016P00125000 P 10/16/15 125.0 47.05 47.40
FB 151016P00130000 P 10/16/15 130.0 52.00 52.40
FB 151016P00135000 P 10/16/15 135.0 57.00 57.35
FB 151016P00140000 P 10/16/15 140.0 61.95 62.35
FB 151016P00145000 P 10/16/15 145.0 66.95 67.35
FB 151016P00150000 P 10/16/15 150.0 72.00 72.35
FB 151016P00155000 P 10/16/15 155.0 77.00 77.35
FB 151120C00025000 C 11/20/15 25.0 52.95 53.45
FB 151120C00030000 C 11/20/15 30.0 48.00 48.50
FB 151120C00035000 C 11/20/15 35.0 43.15 43.60
FB 151120C00040000 C 11/20/15 40.0 38.30 38.80
FB 151120C00045000 C 11/20/15 45.0 33.55 34.05
FB 151120C00050000 C 11/20/15 50.0 28.95 29.30
FB 151120C00055000 C 11/20/15 55.0 24.60 24.90
FB 151120C00060000 C 11/20/15 60.0 20.45 20.75
FB 151120C00065000 C 11/20/15 65.0 16.70 16.95
FB 151120C00067500 C 11/20/15 67.5 14.95 15.20
FB 151120C00070000 C 11/20/15 70.0 13.30 13.55
FB 151120C00072500 C 11/20/15 72.5 11.80 12.00
FB 151120C00075000 C 11/20/15 75.0 10.40 10.60
FB 151120C00077500 C 11/20/15 77.5 9.10 9.30
FB 151120C00080000 C 11/20/15 80.0 7.95 8.15
FB 151120C00082500 C 11/20/15 82.5 6.90 7.05
FB 151120C00085000 C 11/20/15 85.0 5.95 6.10
FB 151120C00087500 C 11/20/15 87.5 5.10 5.25
FB 151120C00090000 C 11/20/15 90.0 4.30 4.50
FB 151120C00095000 C 11/20/15 95.0 3.10 3.25
FB 151120C00100000 C 11/20/15 100.0 2.24 2.31
FB 151120C00105000 C 11/20/15 105.0 1.59 1.66
FB 151120C00110000 C 11/20/15 110.0 1.11 1.19
FB 151120C00115000 C 11/20/15 115.0 0.78 0.86
FB 151120C00120000 C 11/20/15 120.0 0.55 0.62
FB 151120C00125000 C 11/20/15 125.0 0.39 0.45
FB 151120C00130000 C 11/20/15 130.0 0.27 0.33
FB 151120C00135000 C 11/20/15 135.0 0.20 0.24
FB 151120C00140000 C 11/20/15 140.0 0.15 0.19
FB 151120C00145000 C 11/20/15 145.0 0.11 0.15
FB 151120C00150000 C 11/20/15 150.0 0.08 0.12
FB 151120C00155000 C 11/20/15 155.0 0.07 0.10
FB 151120P00025000 P 11/20/15 25.0 0.04 0.09
FB 151120P00030000 P 11/20/15 30.0 0.09 0.15
FB 151120P00035000 P 11/20/15 35.0 0.17 0.24
FB 151120P00040000 P 11/20/15 40.0 0.32 0.40
FB 151120P00045000 P 11/20/15 45.0 0.56 0.60
FB 151120P00050000 P 11/20/15 50.0 0.94 1.01
FB 151120P00055000 P 11/20/15 55.0 1.51 1.60
FB 151120P00060000 P 11/20/15 60.0 2.37 2.45
FB 151120P00065000 P 11/20/15 65.0 3.55 3.65
FB 151120P00067500 P 11/20/15 67.5 4.30 4.40
FB 151120P00070000 P 11/20/15 70.0 5.15 5.30
FB 151120P00072500 P 11/20/15 72.5 6.10 6.25
FB 151120P00075000 P 11/20/15 75.0 7.20 7.35
FB 151120P00077500 P 11/20/15 77.5 8.40 8.55
FB 151120P00080000 P 11/20/15 80.0 9.70 9.90
FB 151120P00082500 P 11/20/15 82.5 11.15 11.30
FB 151120P00085000 P 11/20/15 85.0 12.65 12.85
FB 151120P00087500 P 11/20/15 87.5 14.30 14.50
FB 151120P00090000 P 11/20/15 90.0 16.05 16.30
FB 151120P00095000 P 11/20/15 95.0 19.85 20.05
FB 151120P00100000 P 11/20/15 100.0 23.95 24.20
FB 151120P00105000 P 11/20/15 105.0 28.30 28.55
FB 151120P00110000 P 11/20/15 110.0 32.85 33.15
FB 151120P00115000 P 11/20/15 115.0 37.55 37.85
FB 151120P00120000 P 11/20/15 120.0 42.35 42.65
FB 151120P00125000 P 11/20/15 125.0 47.10 47.55
FB 151120P00130000 P 11/20/15 130.0 52.00 52.50
FB 151120P00135000 P 11/20/15 135.0 56.95 57.45
FB 151120P00140000 P 11/20/15 140.0 61.95 62.40
FB 151120P00145000 P 11/20/15 145.0 66.90 67.40
FB 151120P00150000 P 11/20/15 150.0 71.95 72.40
FB 151120P00155000 P 11/20/15 155.0 76.90 77.40
FB 160115C00013000 C 01/15/16 13.0 64.85 65.50
FB 160115C00015000 C 01/15/16 15.0 62.85 63.50
FB 160115C00018000 C 01/15/16 18.0 59.90 60.50
FB 160115C00020000 C 01/15/16 20.0 57.90 58.55
FB 160115C00023000 C 01/15/16 23.0 54.95 55.60
FB 160115C00025000 C 01/15/16 25.0 53.00 53.60
FB 160115C00030000 C 01/15/16 30.0 48.05 48.70
FB 160115C00033000 C 01/15/16 33.0 45.15 45.80
FB 160115C00035000 C 01/15/16 35.0 43.20 43.85
FB 160115C00038000 C 01/15/16 38.0 40.30 41.00
FB 160115C00040000 C 01/15/16 40.0 38.40 38.95
FB 160115C00043000 C 01/15/16 43.0 35.60 36.25
FB 160115C00045000 C 01/15/16 45.0 33.75 34.40
FB 160115C00047000 C 01/15/16 47.0 31.95 32.45
FB 160115C00050000 C 01/15/16 50.0 29.25 29.75
FB 160115C00052500 C 01/15/16 52.5 27.10 27.55
FB 160115C00055000 C 01/15/16 55.0 24.95 25.40
FB 160115C00057500 C 01/15/16 57.5 22.90 23.35
FB 160115C00060000 C 01/15/16 60.0 21.00 21.35
FB 160115C00062500 C 01/15/16 62.5 19.05 19.45
FB 160115C00065000 C 01/15/16 65.0 17.35 17.55
FB 160115C00067500 C 01/15/16 67.5 15.65 15.85
FB 160115C00070000 C 01/15/16 70.0 14.05 14.20
FB 160115C00072500 C 01/15/16 72.5 12.55 12.70
FB 160115C00075000 C 01/15/16 75.0 11.15 11.35
FB 160115C00077500 C 01/15/16 77.5 9.80 10.00
FB 160115C00080000 C 01/15/16 80.0 8.70 8.85
FB 160115C00082500 C 01/15/16 82.5 7.60 7.75
FB 160115C00085000 C 01/15/16 85.0 6.60 6.80
FB 160115C00087500 C 01/15/16 87.5 5.75 5.90
FB 160115C00090000 C 01/15/16 90.0 4.95 5.20
FB 160115C00095000 C 01/15/16 95.0 3.65 3.85
FB 160115C00100000 C 01/15/16 100.0 2.76 2.85
FB 160115C00105000 C 01/15/16 105.0 1.96 2.10
FB 160115C00110000 C 01/15/16 110.0 1.42 1.55
FB 160115C00115000 C 01/15/16 115.0 1.03 1.16
FB 160115C00120000 C 01/15/16 120.0 0.80 0.87
FB 160115C00125000 C 01/15/16 125.0 0.54 0.63
FB 160115C00130000 C 01/15/16 130.0 0.40 0.47
FB 160115C00135000 C 01/15/16 135.0 0.30 0.35
FB 160115C00140000 C 01/15/16 140.0 0.24 0.27
FB 160115C00145000 C 01/15/16 145.0 0.17 0.21
FB 160115C00150000 C 01/15/16 150.0 0.14 0.18
FB 160115C00155000 C 01/15/16 155.0 0.10 0.14
FB 160115P00013000 P 01/15/16 13.0 0.00 0.05
FB 160115P00015000 P 01/15/16 15.0 0.02 0.06
FB 160115P00018000 P 01/15/16 18.0 0.00 0.08
FB 160115P00020000 P 01/15/16 20.0 0.05 0.08
FB 160115P00023000 P 01/15/16 23.0 0.02 0.11
FB 160115P00025000 P 01/15/16 25.0 0.10 0.12
FB 160115P00030000 P 01/15/16 30.0 0.15 0.21
FB 160115P00033000 P 01/15/16 33.0 0.19 0.28
FB 160115P00035000 P 01/15/16 35.0 0.24 0.33
FB 160115P00038000 P 01/15/16 38.0 0.34 0.41
FB 160115P00040000 P 01/15/16 40.0 0.45 0.48
FB 160115P00043000 P 01/15/16 43.0 0.63 0.64
FB 160115P00045000 P 01/15/16 45.0 0.72 0.77
FB 160115P00047000 P 01/15/16 47.0 0.91 0.93
FB 160115P00050000 P 01/15/16 50.0 1.16 1.22
FB 160115P00052500 P 01/15/16 52.5 1.45 1.53
FB 160115P00055000 P 01/15/16 55.0 1.80 1.90
FB 160115P00057500 P 01/15/16 57.5 2.22 2.33
FB 160115P00060000 P 01/15/16 60.0 2.75 2.84
FB 160115P00062500 P 01/15/16 62.5 3.30 3.45
FB 160115P00065000 P 01/15/16 65.0 4.00 4.15
FB 160115P00067500 P 01/15/16 67.5 4.80 4.95
FB 160115P00070000 P 01/15/16 70.0 5.65 5.80
FB 160115P00072500 P 01/15/16 72.5 6.65 6.80
FB 160115P00075000 P 01/15/16 75.0 7.75 7.90
FB 160115P00077500 P 01/15/16 77.5 8.95 9.10
FB 160115P00080000 P 01/15/16 80.0 10.30 10.45
FB 160115P00082500 P 01/15/16 82.5 11.70 11.90
FB 160115P00085000 P 01/15/16 85.0 13.20 13.35
FB 160115P00087500 P 01/15/16 87.5 14.85 15.05
FB 160115P00090000 P 01/15/16 90.0 16.55 16.70
FB 160115P00095000 P 01/15/16 95.0 20.25 20.45
FB 160115P00100000 P 01/15/16 100.0 24.30 24.55
FB 160115P00105000 P 01/15/16 105.0 28.50 28.90
FB 160115P00110000 P 01/15/16 110.0 33.00 33.50
FB 160115P00115000 P 01/15/16 115.0 37.60 38.15
FB 160115P00120000 P 01/15/16 120.0 42.35 42.90
FB 160115P00125000 P 01/15/16 125.0 47.05 47.70
FB 160115P00130000 P 01/15/16 130.0 51.95 52.60
FB 160115P00135000 P 01/15/16 135.0 56.90 57.55
FB 160115P00140000 P 01/15/16 140.0 61.85 62.50
FB 160115P00145000 P 01/15/16 145.0 66.85 67.50
FB 160115P00150000 P 01/15/16 150.0 71.85 72.50
FB 160115P00155000 P 01/15/16 155.0 76.85 77.50
FB 170120C00030000 C 01/20/17 30.0 49.20 50.00
FB 170120C00035000 C 01/20/17 35.0 44.60 45.40
FB 170120C00040000 C 01/20/17 40.0 40.15 41.00
FB 170120C00045000 C 01/20/17 45.0 35.85 36.80
FB 170120C00050000 C 01/20/17 50.0 32.25 32.65
FB 170120C00055000 C 01/20/17 55.0 28.25 28.90
FB 170120C00060000 C 01/20/17 60.0 24.75 25.40
FB 170120C00065000 C 01/20/17 65.0 21.60 22.20
FB 170120C00067500 C 01/20/17 67.5 20.10 20.75
FB 170120C00070000 C 01/20/17 70.0 18.70 19.35
FB 170120C00072500 C 01/20/17 72.5 17.45 18.00
FB 170120C00075000 C 01/20/17 75.0 16.20 16.75
FB 170120C00077500 C 01/20/17 77.5 14.90 15.55
FB 170120C00080000 C 01/20/17 80.0 14.05 14.25
FB 170120C00082500 C 01/20/17 82.5 12.70 13.35
FB 170120C00085000 C 01/20/17 85.0 11.70 12.35
FB 170120C00087500 C 01/20/17 87.5 10.85 11.40
FB 170120C00090000 C 01/20/17 90.0 9.90 10.50
FB 170120C00095000 C 01/20/17 95.0 8.35 8.90
FB 170120C00100000 C 01/20/17 100.0 7.10 7.55
FB 170120C00105000 C 01/20/17 105.0 5.90 6.40
FB 170120C00110000 C 01/20/17 110.0 4.90 5.40
FB 170120C00115000 C 01/20/17 115.0 4.10 4.55
FB 170120C00120000 C 01/20/17 120.0 3.40 3.85
FB 170120C00125000 C 01/20/17 125.0 2.83 3.25
FB 170120C00130000 C 01/20/17 130.0 2.50 2.72
FB 170120C00135000 C 01/20/17 135.0 1.96 2.31
FB 170120C00140000 C 01/20/17 140.0 1.63 1.98
FB 170120C00145000 C 01/20/17 145.0 1.35 1.65
FB 170120C00150000 C 01/20/17 150.0 1.21 1.38
FB 170120C00155000 C 01/20/17 155.0 1.05 1.19
FB 170120P00030000 P 01/20/17 30.0 0.50 0.75
FB 170120P00035000 P 01/20/17 35.0 0.75 1.10
FB 170120P00040000 P 01/20/17 40.0 1.25 1.59
FB 170120P00045000 P 01/20/17 45.0 2.00 2.27
FB 170120P00050000 P 01/20/17 50.0 2.84 3.15
FB 170120P00055000 P 01/20/17 55.0 4.05 4.35
FB 170120P00060000 P 01/20/17 60.0 5.50 5.75
FB 170120P00065000 P 01/20/17 65.0 7.25 7.60
FB 170120P00067500 P 01/20/17 67.5 8.20 8.55
FB 170120P00070000 P 01/20/17 70.0 9.50 9.60
FB 170120P00072500 P 01/20/17 72.5 10.45 10.85
FB 170120P00075000 P 01/20/17 75.0 11.65 11.95
FB 170120P00077500 P 01/20/17 77.5 12.90 13.35
FB 170120P00080000 P 01/20/17 80.0 14.25 14.70
FB 170120P00082500 P 01/20/17 82.5 15.65 16.00
FB 170120P00085000 P 01/20/17 85.0 17.15 17.50
FB 170120P00087500 P 01/20/17 87.5 18.70 19.00
FB 170120P00090000 P 01/20/17 90.0 20.30 20.80
FB 170120P00095000 P 01/20/17 95.0 23.75 24.25
FB 170120P00100000 P 01/20/17 100.0 27.50 27.90
FB 170120P00105000 P 01/20/17 105.0 31.25 31.80
FB 170120P00110000 P 01/20/17 110.0 35.30 35.85
FB 170120P00115000 P 01/20/17 115.0 39.50 40.20
FB 170120P00120000 P 01/20/17 120.0 43.85 44.60
FB 170120P00125000 P 01/20/17 125.0 48.35 49.15
FB 170120P00130000 P 01/20/17 130.0 52.90 53.75
FB 170120P00135000 P 01/20/17 135.0 57.65 58.40
FB 170120P00140000 P 01/20/17 140.0 62.30 63.20
FB 170120P00145000 P 01/20/17 145.0 67.15 68.00
FB 170120P00150000 P 01/20/17 150.0 72.00 72.80
FB 170120P00155000 P 01/20/17 155.0 77.00 77.75

OPRA data is delayed 15 minutes.