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

Facebook Inc (FB)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 170602C00095000 C 06/02/17 95.0 55.50 57.30
FB 170602C00110000 C 06/02/17 110.0 39.90 44.10
FB 170602C00111000 C 06/02/17 111.0 38.90 41.35
FB 170602C00112000 C 06/02/17 112.0 38.40 41.80
FB 170602C00113000 C 06/02/17 113.0 37.40 40.85
FB 170602C00114000 C 06/02/17 114.0 35.90 38.35
FB 170602C00115000 C 06/02/17 115.0 35.35 38.75
FB 170602C00116000 C 06/02/17 116.0 33.90 38.25
FB 170602C00117000 C 06/02/17 117.0 33.20 36.50
FB 170602C00118000 C 06/02/17 118.0 32.20 35.60
FB 170602C00119000 C 06/02/17 119.0 31.35 34.60
FB 170602C00120000 C 06/02/17 120.0 31.50 32.25
FB 170602C00121000 C 06/02/17 121.0 29.35 32.60
FB 170602C00122000 C 06/02/17 122.0 28.20 31.60
FB 170602C00123000 C 06/02/17 123.0 27.20 30.60
FB 170602C00124000 C 06/02/17 124.0 26.45 28.60
FB 170602C00125000 C 06/02/17 125.0 26.55 27.65
FB 170602C00126000 C 06/02/17 126.0 24.20 27.60
FB 170602C00127000 C 06/02/17 127.0 23.20 26.00
FB 170602C00128000 C 06/02/17 128.0 22.40 25.10
FB 170602C00129000 C 06/02/17 129.0 22.60 23.85
FB 170602C00130000 C 06/02/17 130.0 21.90 22.70
FB 170602C00131000 C 06/02/17 131.0 20.50 21.55
FB 170602C00132000 C 06/02/17 132.0 19.50 20.55
FB 170602C00133000 C 06/02/17 133.0 18.20 19.55
FB 170602C00134000 C 06/02/17 134.0 17.20 19.05
FB 170602C00135000 C 06/02/17 135.0 16.20 17.55
FB 170602C00136000 C 06/02/17 136.0 14.75 16.35
FB 170602C00137000 C 06/02/17 137.0 14.65 15.35
FB 170602C00138000 C 06/02/17 138.0 13.65 14.35
FB 170602C00139000 C 06/02/17 139.0 11.75 14.10
FB 170602C00140000 C 06/02/17 140.0 11.95 12.35
FB 170602C00141000 C 06/02/17 141.0 10.80 11.35
FB 170602C00142000 C 06/02/17 142.0 10.00 10.30
FB 170602C00143000 C 06/02/17 143.0 9.05 9.30
FB 170602C00144000 C 06/02/17 144.0 8.05 8.30
FB 170602C00145000 C 06/02/17 145.0 7.10 7.35
FB 170602C00146000 C 06/02/17 146.0 6.10 6.30
FB 170602C00147000 C 06/02/17 147.0 5.10 5.35
FB 170602C00148000 C 06/02/17 148.0 4.15 4.35
FB 170602C00149000 C 06/02/17 149.0 3.25 3.45
FB 170602C00150000 C 06/02/17 150.0 2.43 2.58
FB 170602C00152500 C 06/02/17 152.5 0.88 0.98
FB 170602C00155000 C 06/02/17 155.0 0.26 0.28
FB 170602C00157500 C 06/02/17 157.5 0.09 0.11
FB 170602C00160000 C 06/02/17 160.0 0.06 0.07
FB 170602C00162500 C 06/02/17 162.5 0.03 0.05
FB 170602C00165000 C 06/02/17 165.0 0.02 0.04
FB 170602C00167500 C 06/02/17 167.5 0.01 0.03
FB 170602C00170000 C 06/02/17 170.0 0.00 0.03
FB 170602C00172500 C 06/02/17 172.5 0.00 0.03
FB 170602C00175000 C 06/02/17 175.0 0.00 0.03
FB 170602C00177500 C 06/02/17 177.5 0.00 0.02
FB 170602C00180000 C 06/02/17 180.0 0.00 0.02
FB 170602C00182500 C 06/02/17 182.5 0.00 0.02
FB 170602C00185000 C 06/02/17 185.0 0.00 0.02
FB 170602C00187500 C 06/02/17 187.5 0.00 0.02
FB 170602C00190000 C 06/02/17 190.0 0.00 0.02
FB 170602P00095000 P 06/02/17 95.0 0.00 0.02
FB 170602P00110000 P 06/02/17 110.0 0.00 0.02
FB 170602P00111000 P 06/02/17 111.0 0.00 0.02
FB 170602P00112000 P 06/02/17 112.0 0.00 0.02
FB 170602P00113000 P 06/02/17 113.0 0.00 0.02
FB 170602P00114000 P 06/02/17 114.0 0.00 0.02
FB 170602P00115000 P 06/02/17 115.0 0.00 0.02
FB 170602P00116000 P 06/02/17 116.0 0.00 0.02
FB 170602P00117000 P 06/02/17 117.0 0.00 0.02
FB 170602P00118000 P 06/02/17 118.0 0.00 0.02
FB 170602P00119000 P 06/02/17 119.0 0.00 0.02
FB 170602P00120000 P 06/02/17 120.0 0.00 0.02
FB 170602P00121000 P 06/02/17 121.0 0.00 0.02
FB 170602P00122000 P 06/02/17 122.0 0.00 0.02
FB 170602P00123000 P 06/02/17 123.0 0.00 0.02
FB 170602P00124000 P 06/02/17 124.0 0.00 0.02
FB 170602P00125000 P 06/02/17 125.0 0.00 0.02
FB 170602P00126000 P 06/02/17 126.0 0.00 0.02
FB 170602P00127000 P 06/02/17 127.0 0.00 0.02
FB 170602P00128000 P 06/02/17 128.0 0.00 0.02
FB 170602P00129000 P 06/02/17 129.0 0.00 0.02
FB 170602P00130000 P 06/02/17 130.0 0.00 0.01
FB 170602P00131000 P 06/02/17 131.0 0.00 0.02
FB 170602P00132000 P 06/02/17 132.0 0.00 0.02
FB 170602P00133000 P 06/02/17 133.0 0.00 0.02
FB 170602P00134000 P 06/02/17 134.0 0.00 0.02
FB 170602P00135000 P 06/02/17 135.0 0.00 0.01
FB 170602P00136000 P 06/02/17 136.0 0.00 0.03
FB 170602P00137000 P 06/02/17 137.0 0.00 0.03
FB 170602P00138000 P 06/02/17 138.0 0.00 0.02
FB 170602P00139000 P 06/02/17 139.0 0.01 0.03
FB 170602P00140000 P 06/02/17 140.0 0.02 0.03
FB 170602P00141000 P 06/02/17 141.0 0.02 0.04
FB 170602P00142000 P 06/02/17 142.0 0.02 0.04
FB 170602P00143000 P 06/02/17 143.0 0.03 0.05
FB 170602P00144000 P 06/02/17 144.0 0.03 0.06
FB 170602P00145000 P 06/02/17 145.0 0.05 0.08
FB 170602P00146000 P 06/02/17 146.0 0.06 0.08
FB 170602P00147000 P 06/02/17 147.0 0.08 0.12
FB 170602P00148000 P 06/02/17 148.0 0.11 0.15
FB 170602P00149000 P 06/02/17 149.0 0.18 0.24
FB 170602P00150000 P 06/02/17 150.0 0.33 0.37
FB 170602P00152500 P 06/02/17 152.5 1.22 1.37
FB 170602P00155000 P 06/02/17 155.0 3.05 3.25
FB 170602P00157500 P 06/02/17 157.5 5.35 5.60
FB 170602P00160000 P 06/02/17 160.0 7.65 8.15
FB 170602P00162500 P 06/02/17 162.5 10.25 10.60
FB 170602P00165000 P 06/02/17 165.0 11.25 15.20
FB 170602P00167500 P 06/02/17 167.5 14.05 17.70
FB 170602P00170000 P 06/02/17 170.0 17.70 20.20
FB 170602P00172500 P 06/02/17 172.5 18.50 22.80
FB 170602P00175000 P 06/02/17 175.0 22.70 25.20
FB 170602P00177500 P 06/02/17 177.5 25.20 27.15
FB 170602P00180000 P 06/02/17 180.0 27.70 29.95
FB 170602P00182500 P 06/02/17 182.5 30.20 32.15
FB 170602P00185000 P 06/02/17 185.0 32.70 34.65
FB 170602P00187500 P 06/02/17 187.5 34.00 37.65
FB 170602P00190000 P 06/02/17 190.0 37.70 39.80
FB 170609C00095000 C 06/09/17 95.0 54.70 59.15
FB 170609C00100000 C 06/09/17 100.0 49.70 54.15
FB 170609C00105000 C 06/09/17 105.0 45.20 48.90
FB 170609C00110000 C 06/09/17 110.0 40.80 43.90
FB 170609C00115000 C 06/09/17 115.0 35.40 38.75
FB 170609C00117000 C 06/09/17 117.0 33.20 36.65
FB 170609C00118000 C 06/09/17 118.0 32.80 35.90
FB 170609C00119000 C 06/09/17 119.0 31.80 34.90
FB 170609C00120000 C 06/09/17 120.0 31.95 32.60
FB 170609C00121000 C 06/09/17 121.0 29.40 32.75
FB 170609C00122000 C 06/09/17 122.0 28.20 31.50
FB 170609C00123000 C 06/09/17 123.0 27.20 30.55
FB 170609C00124000 C 06/09/17 124.0 27.60 28.70
FB 170609C00125000 C 06/09/17 125.0 26.95 27.40
FB 170609C00126000 C 06/09/17 126.0 24.80 27.95
FB 170609C00127000 C 06/09/17 127.0 24.55 25.85
FB 170609C00128000 C 06/09/17 128.0 23.55 24.85
FB 170609C00129000 C 06/09/17 129.0 22.55 23.70
FB 170609C00130000 C 06/09/17 130.0 21.95 22.65
FB 170609C00131000 C 06/09/17 131.0 20.70 21.45
FB 170609C00132000 C 06/09/17 132.0 18.55 21.75
FB 170609C00133000 C 06/09/17 133.0 19.00 19.45
FB 170609C00134000 C 06/09/17 134.0 18.00 18.55
FB 170609C00135000 C 06/09/17 135.0 17.05 17.40
FB 170609C00136000 C 06/09/17 136.0 16.00 16.55
FB 170609C00137000 C 06/09/17 137.0 15.00 15.40
FB 170609C00138000 C 06/09/17 138.0 14.05 14.35
FB 170609C00139000 C 06/09/17 139.0 13.05 13.40
FB 170609C00140000 C 06/09/17 140.0 12.15 12.35
FB 170609C00141000 C 06/09/17 141.0 11.05 11.50
FB 170609C00142000 C 06/09/17 142.0 10.05 10.50
FB 170609C00143000 C 06/09/17 143.0 9.10 9.55
FB 170609C00144000 C 06/09/17 144.0 8.10 8.50
FB 170609C00145000 C 06/09/17 145.0 7.25 7.50
FB 170609C00146000 C 06/09/17 146.0 6.30 6.55
FB 170609C00147000 C 06/09/17 147.0 5.40 5.65
FB 170609C00148000 C 06/09/17 148.0 4.55 4.75
FB 170609C00149000 C 06/09/17 149.0 3.70 3.90
FB 170609C00150000 C 06/09/17 150.0 2.98 3.10
FB 170609C00152500 C 06/09/17 152.5 1.52 1.60
FB 170609C00155000 C 06/09/17 155.0 0.66 0.70
FB 170609C00157500 C 06/09/17 157.5 0.27 0.31
FB 170609C00160000 C 06/09/17 160.0 0.13 0.16
FB 170609C00162500 C 06/09/17 162.5 0.06 0.11
FB 170609C00165000 C 06/09/17 165.0 0.04 0.08
FB 170609C00167500 C 06/09/17 167.5 0.02 0.07
FB 170609C00170000 C 06/09/17 170.0 0.01 0.04
FB 170609C00172500 C 06/09/17 172.5 0.00 0.04
FB 170609C00175000 C 06/09/17 175.0 0.00 0.04
FB 170609C00177500 C 06/09/17 177.5 0.00 0.03
FB 170609C00180000 C 06/09/17 180.0 0.00 0.02
FB 170609C00182500 C 06/09/17 182.5 0.00 0.02
FB 170609C00185000 C 06/09/17 185.0 0.00 0.02
FB 170609C00187500 C 06/09/17 187.5 0.00 0.02
FB 170609P00095000 P 06/09/17 95.0 0.00 0.02
FB 170609P00100000 P 06/09/17 100.0 0.00 0.02
FB 170609P00105000 P 06/09/17 105.0 0.00 0.02
FB 170609P00110000 P 06/09/17 110.0 0.00 0.02
FB 170609P00115000 P 06/09/17 115.0 0.00 0.02
FB 170609P00117000 P 06/09/17 117.0 0.00 0.02
FB 170609P00118000 P 06/09/17 118.0 0.00 0.02
FB 170609P00119000 P 06/09/17 119.0 0.00 0.02
FB 170609P00120000 P 06/09/17 120.0 0.00 0.02
FB 170609P00121000 P 06/09/17 121.0 0.00 0.02
FB 170609P00122000 P 06/09/17 122.0 0.00 0.02
FB 170609P00123000 P 06/09/17 123.0 0.00 0.02
FB 170609P00124000 P 06/09/17 124.0 0.00 0.03
FB 170609P00125000 P 06/09/17 125.0 0.00 0.03
FB 170609P00126000 P 06/09/17 126.0 0.00 0.03
FB 170609P00127000 P 06/09/17 127.0 0.00 0.03
FB 170609P00128000 P 06/09/17 128.0 0.00 0.03
FB 170609P00129000 P 06/09/17 129.0 0.00 0.03
FB 170609P00130000 P 06/09/17 130.0 0.01 0.03
FB 170609P00131000 P 06/09/17 131.0 0.00 0.05
FB 170609P00132000 P 06/09/17 132.0 0.01 0.04
FB 170609P00133000 P 06/09/17 133.0 0.01 0.05
FB 170609P00134000 P 06/09/17 134.0 0.02 0.05
FB 170609P00135000 P 06/09/17 135.0 0.02 0.05
FB 170609P00136000 P 06/09/17 136.0 0.04 0.06
FB 170609P00137000 P 06/09/17 137.0 0.03 0.07
FB 170609P00138000 P 06/09/17 138.0 0.04 0.08
FB 170609P00139000 P 06/09/17 139.0 0.05 0.09
FB 170609P00140000 P 06/09/17 140.0 0.07 0.11
FB 170609P00141000 P 06/09/17 141.0 0.07 0.11
FB 170609P00142000 P 06/09/17 142.0 0.09 0.13
FB 170609P00143000 P 06/09/17 143.0 0.11 0.15
FB 170609P00144000 P 06/09/17 144.0 0.14 0.17
FB 170609P00145000 P 06/09/17 145.0 0.16 0.21
FB 170609P00146000 P 06/09/17 146.0 0.22 0.27
FB 170609P00147000 P 06/09/17 147.0 0.30 0.35
FB 170609P00148000 P 06/09/17 148.0 0.42 0.49
FB 170609P00149000 P 06/09/17 149.0 0.58 0.68
FB 170609P00150000 P 06/09/17 150.0 0.83 0.91
FB 170609P00152500 P 06/09/17 152.5 1.81 1.96
FB 170609P00155000 P 06/09/17 155.0 3.40 3.65
FB 170609P00157500 P 06/09/17 157.5 5.50 5.80
FB 170609P00160000 P 06/09/17 160.0 7.80 8.15
FB 170609P00162500 P 06/09/17 162.5 8.50 12.80
FB 170609P00165000 P 06/09/17 165.0 11.35 15.40
FB 170609P00167500 P 06/09/17 167.5 13.90 17.40
FB 170609P00170000 P 06/09/17 170.0 16.30 19.85
FB 170609P00172500 P 06/09/17 172.5 19.00 22.60
FB 170609P00175000 P 06/09/17 175.0 21.20 24.65
FB 170609P00177500 P 06/09/17 177.5 24.00 27.60
FB 170609P00180000 P 06/09/17 180.0 26.40 30.00
FB 170609P00182500 P 06/09/17 182.5 28.80 32.20
FB 170609P00185000 P 06/09/17 185.0 31.20 34.65
FB 170609P00187500 P 06/09/17 187.5 34.00 37.60
FB 170616C00030000 C 06/16/17 30.0 119.80 124.25
FB 170616C00035000 C 06/16/17 35.0 114.70 119.25
FB 170616C00040000 C 06/16/17 40.0 109.80 114.35
FB 170616C00045000 C 06/16/17 45.0 105.40 109.30
FB 170616C00050000 C 06/16/17 50.0 99.80 104.30
FB 170616C00055000 C 06/16/17 55.0 94.70 99.25
FB 170616C00060000 C 06/16/17 60.0 89.80 94.40
FB 170616C00065000 C 06/16/17 65.0 84.70 89.25
FB 170616C00070000 C 06/16/17 70.0 79.80 84.25
FB 170616C00075000 C 06/16/17 75.0 74.70 79.35
FB 170616C00080000 C 06/16/17 80.0 71.20 73.95
FB 170616C00085000 C 06/16/17 85.0 65.90 69.10
FB 170616C00090000 C 06/16/17 90.0 60.40 63.85
FB 170616C00095000 C 06/16/17 95.0 55.25 58.60
FB 170616C00100000 C 06/16/17 100.0 51.95 52.70
FB 170616C00105000 C 06/16/17 105.0 46.95 49.10
FB 170616C00110000 C 06/16/17 110.0 41.40 43.60
FB 170616C00115000 C 06/16/17 115.0 35.25 38.15
FB 170616C00120000 C 06/16/17 120.0 31.95 32.60
FB 170616C00121000 C 06/16/17 121.0 29.25 32.60
FB 170616C00122000 C 06/16/17 122.0 29.35 30.85
FB 170616C00123000 C 06/16/17 123.0 27.45 30.80
FB 170616C00124000 C 06/16/17 124.0 26.25 29.65
FB 170616C00125000 C 06/16/17 125.0 26.70 27.85
FB 170616C00126000 C 06/16/17 126.0 24.30 27.65
FB 170616C00127000 C 06/16/17 127.0 23.30 26.75
FB 170616C00128000 C 06/16/17 128.0 22.65 25.65
FB 170616C00129000 C 06/16/17 129.0 21.65 24.65
FB 170616C00130000 C 06/16/17 130.0 22.10 22.45
FB 170616C00131000 C 06/16/17 131.0 19.60 22.70
FB 170616C00132000 C 06/16/17 132.0 20.00 20.60
FB 170616C00133000 C 06/16/17 133.0 19.00 19.50
FB 170616C00134000 C 06/16/17 134.0 16.45 19.40
FB 170616C00135000 C 06/16/17 135.0 17.15 17.60
FB 170616C00136000 C 06/16/17 136.0 16.05 16.55
FB 170616C00137000 C 06/16/17 137.0 15.05 15.60
FB 170616C00138000 C 06/16/17 138.0 14.15 14.50
FB 170616C00139000 C 06/16/17 139.0 11.10 14.10
FB 170616C00140000 C 06/16/17 140.0 12.20 12.50
FB 170616C00141000 C 06/16/17 141.0 11.20 11.70
FB 170616C00142000 C 06/16/17 142.0 10.20 10.65
FB 170616C00143000 C 06/16/17 143.0 9.20 9.80
FB 170616C00144000 C 06/16/17 144.0 8.40 8.75
FB 170616C00145000 C 06/16/17 145.0 7.50 7.75
FB 170616C00146000 C 06/16/17 146.0 6.60 6.95
FB 170616C00147000 C 06/16/17 147.0 5.75 5.95
FB 170616C00148000 C 06/16/17 148.0 4.95 5.15
FB 170616C00149000 C 06/16/17 149.0 4.10 4.40
FB 170616C00150000 C 06/16/17 150.0 3.50 3.60
FB 170616C00152500 C 06/16/17 152.5 2.00 2.18
FB 170616C00155000 C 06/16/17 155.0 1.07 1.15
FB 170616C00157500 C 06/16/17 157.5 0.52 0.66
FB 170616C00160000 C 06/16/17 160.0 0.26 0.31
FB 170616C00162500 C 06/16/17 162.5 0.17 0.20
FB 170616C00165000 C 06/16/17 165.0 0.12 0.15
FB 170616C00167500 C 06/16/17 167.5 0.09 0.11
FB 170616C00170000 C 06/16/17 170.0 0.07 0.09
FB 170616C00172500 C 06/16/17 172.5 0.05 0.10
FB 170616C00175000 C 06/16/17 175.0 0.04 0.06
FB 170616C00177500 C 06/16/17 177.5 0.03 0.05
FB 170616C00180000 C 06/16/17 180.0 0.02 0.04
FB 170616C00182500 C 06/16/17 182.5 0.02 0.04
FB 170616C00185000 C 06/16/17 185.0 0.02 0.03
FB 170616C00190000 C 06/16/17 190.0 0.00 0.03
FB 170616C00195000 C 06/16/17 195.0 0.00 0.02
FB 170616C00200000 C 06/16/17 200.0 0.00 0.01
FB 170616C00210000 C 06/16/17 210.0 0.00 0.01
FB 170616C00220000 C 06/16/17 220.0 0.00 0.01
FB 170616C00230000 C 06/16/17 230.0 0.00 0.01
FB 170616C00240000 C 06/16/17 240.0 0.00 0.01
FB 170616C00250000 C 06/16/17 250.0 0.00 0.02
FB 170616C00260000 C 06/16/17 260.0 0.00 0.02
FB 170616P00030000 P 06/16/17 30.0 0.00 0.02
FB 170616P00035000 P 06/16/17 35.0 0.00 0.02
FB 170616P00040000 P 06/16/17 40.0 0.00 0.02
FB 170616P00045000 P 06/16/17 45.0 0.00 0.02
FB 170616P00050000 P 06/16/17 50.0 0.00 0.02
FB 170616P00055000 P 06/16/17 55.0 0.00 0.02
FB 170616P00060000 P 06/16/17 60.0 0.00 0.02
FB 170616P00065000 P 06/16/17 65.0 0.00 0.01
FB 170616P00070000 P 06/16/17 70.0 0.00 0.02
FB 170616P00075000 P 06/16/17 75.0 0.00 0.01
FB 170616P00080000 P 06/16/17 80.0 0.00 0.01
FB 170616P00085000 P 06/16/17 85.0 0.00 0.01
FB 170616P00090000 P 06/16/17 90.0 0.00 0.01
FB 170616P00095000 P 06/16/17 95.0 0.00 0.01
FB 170616P00100000 P 06/16/17 100.0 0.00 0.01
FB 170616P00105000 P 06/16/17 105.0 0.00 0.01
FB 170616P00110000 P 06/16/17 110.0 0.00 0.01
FB 170616P00115000 P 06/16/17 115.0 0.00 0.01
FB 170616P00120000 P 06/16/17 120.0 0.01 0.02
FB 170616P00121000 P 06/16/17 121.0 0.01 0.03
FB 170616P00122000 P 06/16/17 122.0 0.01 0.03
FB 170616P00123000 P 06/16/17 123.0 0.02 0.03
FB 170616P00124000 P 06/16/17 124.0 0.02 0.03
FB 170616P00125000 P 06/16/17 125.0 0.02 0.04
FB 170616P00126000 P 06/16/17 126.0 0.02 0.04
FB 170616P00127000 P 06/16/17 127.0 0.03 0.04
FB 170616P00128000 P 06/16/17 128.0 0.03 0.05
FB 170616P00129000 P 06/16/17 129.0 0.04 0.05
FB 170616P00130000 P 06/16/17 130.0 0.04 0.06
FB 170616P00131000 P 06/16/17 131.0 0.05 0.07
FB 170616P00132000 P 06/16/17 132.0 0.06 0.08
FB 170616P00133000 P 06/16/17 133.0 0.07 0.08
FB 170616P00134000 P 06/16/17 134.0 0.07 0.09
FB 170616P00135000 P 06/16/17 135.0 0.09 0.10
FB 170616P00136000 P 06/16/17 136.0 0.09 0.13
FB 170616P00137000 P 06/16/17 137.0 0.10 0.13
FB 170616P00138000 P 06/16/17 138.0 0.12 0.16
FB 170616P00139000 P 06/16/17 139.0 0.14 0.17
FB 170616P00140000 P 06/16/17 140.0 0.16 0.19
FB 170616P00141000 P 06/16/17 141.0 0.18 0.20
FB 170616P00142000 P 06/16/17 142.0 0.21 0.25
FB 170616P00143000 P 06/16/17 143.0 0.26 0.31
FB 170616P00144000 P 06/16/17 144.0 0.31 0.36
FB 170616P00145000 P 06/16/17 145.0 0.39 0.43
FB 170616P00146000 P 06/16/17 146.0 0.49 0.56
FB 170616P00147000 P 06/16/17 147.0 0.63 0.70
FB 170616P00148000 P 06/16/17 148.0 0.77 0.89
FB 170616P00149000 P 06/16/17 149.0 1.00 1.12
FB 170616P00150000 P 06/16/17 150.0 1.32 1.41
FB 170616P00152500 P 06/16/17 152.5 2.34 2.47
FB 170616P00155000 P 06/16/17 155.0 3.80 4.05
FB 170616P00157500 P 06/16/17 157.5 5.70 6.00
FB 170616P00160000 P 06/16/17 160.0 7.95 8.35
FB 170616P00162500 P 06/16/17 162.5 9.75 11.00
FB 170616P00165000 P 06/16/17 165.0 12.70 13.20
FB 170616P00167500 P 06/16/17 167.5 14.75 15.70
FB 170616P00170000 P 06/16/17 170.0 17.65 18.20
FB 170616P00172500 P 06/16/17 172.5 19.30 20.70
FB 170616P00175000 P 06/16/17 175.0 22.25 23.45
FB 170616P00177500 P 06/16/17 177.5 24.05 27.00
FB 170616P00180000 P 06/16/17 180.0 26.95 28.55
FB 170616P00182500 P 06/16/17 182.5 29.00 32.00
FB 170616P00185000 P 06/16/17 185.0 31.00 34.65
FB 170616P00190000 P 06/16/17 190.0 36.35 40.00
FB 170616P00195000 P 06/16/17 195.0 41.00 44.65
FB 170616P00200000 P 06/16/17 200.0 46.30 49.65
FB 170616P00210000 P 06/16/17 210.0 56.45 59.85
FB 170616P00220000 P 06/16/17 220.0 66.30 69.65
FB 170616P00230000 P 06/16/17 230.0 76.30 79.65
FB 170616P00240000 P 06/16/17 240.0 86.45 89.85
FB 170616P00250000 P 06/16/17 250.0 95.85 100.30
FB 170616P00260000 P 06/16/17 260.0 105.85 110.35
FB 170623C00095000 C 06/23/17 95.0 55.40 59.50
FB 170623C00100000 C 06/23/17 100.0 50.00 54.35
FB 170623C00105000 C 06/23/17 105.0 45.00 49.35
FB 170623C00110000 C 06/23/17 110.0 39.95 44.00
FB 170623C00115000 C 06/23/17 115.0 35.05 39.45
FB 170623C00118000 C 06/23/17 118.0 31.90 35.75
FB 170623C00119000 C 06/23/17 119.0 31.05 35.45
FB 170623C00120000 C 06/23/17 120.0 29.90 33.80
FB 170623C00121000 C 06/23/17 121.0 28.90 33.35
FB 170623C00122000 C 06/23/17 122.0 27.90 31.85
FB 170623C00123000 C 06/23/17 123.0 27.10 31.45
FB 170623C00124000 C 06/23/17 124.0 25.90 29.75
FB 170623C00125000 C 06/23/17 125.0 25.00 28.65
FB 170623C00126000 C 06/23/17 126.0 24.45 27.50
FB 170623C00127000 C 06/23/17 127.0 25.05 25.60
FB 170623C00128000 C 06/23/17 128.0 24.05 24.60
FB 170623C00129000 C 06/23/17 129.0 23.05 23.55
FB 170623C00130000 C 06/23/17 130.0 22.05 22.55
FB 170623C00131000 C 06/23/17 131.0 21.05 21.60
FB 170623C00132000 C 06/23/17 132.0 20.10 20.55
FB 170623C00133000 C 06/23/17 133.0 19.10 20.45
FB 170623C00134000 C 06/23/17 134.0 18.10 18.60
FB 170623C00135000 C 06/23/17 135.0 17.10 17.65
FB 170623C00136000 C 06/23/17 136.0 16.15 16.65
FB 170623C00137000 C 06/23/17 137.0 15.15 15.65
FB 170623C00138000 C 06/23/17 138.0 14.20 14.70
FB 170623C00139000 C 06/23/17 139.0 13.20 13.70
FB 170623C00140000 C 06/23/17 140.0 12.25 12.70
FB 170623C00141000 C 06/23/17 141.0 11.30 11.75
FB 170623C00142000 C 06/23/17 142.0 10.40 10.75
FB 170623C00143000 C 06/23/17 143.0 9.45 9.90
FB 170623C00144000 C 06/23/17 144.0 8.60 9.00
FB 170623C00145000 C 06/23/17 145.0 7.70 8.10
FB 170623C00146000 C 06/23/17 146.0 6.85 7.15
FB 170623C00147000 C 06/23/17 147.0 6.10 6.35
FB 170623C00148000 C 06/23/17 148.0 5.25 5.65
FB 170623C00149000 C 06/23/17 149.0 4.55 4.85
FB 170623C00150000 C 06/23/17 150.0 3.90 4.15
FB 170623C00152500 C 06/23/17 152.5 2.52 2.81
FB 170623C00155000 C 06/23/17 155.0 1.40 1.62
FB 170623C00157500 C 06/23/17 157.5 0.85 1.00
FB 170623C00160000 C 06/23/17 160.0 0.46 0.57
FB 170623C00162500 C 06/23/17 162.5 0.26 0.30
FB 170623C00165000 C 06/23/17 165.0 0.15 0.20
FB 170623C00167500 C 06/23/17 167.5 0.09 0.13
FB 170623C00170000 C 06/23/17 170.0 0.06 0.10
FB 170623C00172500 C 06/23/17 172.5 0.04 0.07
FB 170623C00175000 C 06/23/17 175.0 0.03 0.06
FB 170623C00177500 C 06/23/17 177.5 0.02 0.05
FB 170623C00180000 C 06/23/17 180.0 0.01 0.04
FB 170623C00182500 C 06/23/17 182.5 0.00 0.03
FB 170623C00185000 C 06/23/17 185.0 0.00 0.03
FB 170623C00187500 C 06/23/17 187.5 0.00 0.03
FB 170623P00095000 P 06/23/17 95.0 0.00 0.02
FB 170623P00100000 P 06/23/17 100.0 0.00 0.02
FB 170623P00105000 P 06/23/17 105.0 0.00 0.02
FB 170623P00110000 P 06/23/17 110.0 0.00 0.03
FB 170623P00115000 P 06/23/17 115.0 0.00 0.03
FB 170623P00118000 P 06/23/17 118.0 0.00 0.03
FB 170623P00119000 P 06/23/17 119.0 0.00 0.04
FB 170623P00120000 P 06/23/17 120.0 0.01 0.04
FB 170623P00121000 P 06/23/17 121.0 0.01 0.06
FB 170623P00122000 P 06/23/17 122.0 0.01 0.05
FB 170623P00123000 P 06/23/17 123.0 0.01 0.05
FB 170623P00124000 P 06/23/17 124.0 0.02 0.06
FB 170623P00125000 P 06/23/17 125.0 0.02 0.06
FB 170623P00126000 P 06/23/17 126.0 0.03 0.07
FB 170623P00127000 P 06/23/17 127.0 0.03 0.07
FB 170623P00128000 P 06/23/17 128.0 0.04 0.07
FB 170623P00129000 P 06/23/17 129.0 0.04 0.08
FB 170623P00130000 P 06/23/17 130.0 0.05 0.09
FB 170623P00131000 P 06/23/17 131.0 0.06 0.09
FB 170623P00132000 P 06/23/17 132.0 0.07 0.11
FB 170623P00133000 P 06/23/17 133.0 0.08 0.12
FB 170623P00134000 P 06/23/17 134.0 0.09 0.13
FB 170623P00135000 P 06/23/17 135.0 0.11 0.15
FB 170623P00136000 P 06/23/17 136.0 0.13 0.17
FB 170623P00137000 P 06/23/17 137.0 0.14 0.19
FB 170623P00138000 P 06/23/17 138.0 0.17 0.21
FB 170623P00139000 P 06/23/17 139.0 0.20 0.25
FB 170623P00140000 P 06/23/17 140.0 0.23 0.28
FB 170623P00141000 P 06/23/17 141.0 0.28 0.33
FB 170623P00142000 P 06/23/17 142.0 0.31 0.39
FB 170623P00143000 P 06/23/17 143.0 0.39 0.47
FB 170623P00144000 P 06/23/17 144.0 0.49 0.56
FB 170623P00145000 P 06/23/17 145.0 0.58 0.68
FB 170623P00146000 P 06/23/17 146.0 0.74 0.83
FB 170623P00147000 P 06/23/17 147.0 0.88 1.02
FB 170623P00148000 P 06/23/17 148.0 1.12 1.24
FB 170623P00149000 P 06/23/17 149.0 1.38 1.52
FB 170623P00150000 P 06/23/17 150.0 1.66 1.85
FB 170623P00152500 P 06/23/17 152.5 2.73 2.94
FB 170623P00155000 P 06/23/17 155.0 4.20 4.45
FB 170623P00157500 P 06/23/17 157.5 6.00 6.30
FB 170623P00160000 P 06/23/17 160.0 8.05 8.40
FB 170623P00162500 P 06/23/17 162.5 10.35 10.80
FB 170623P00165000 P 06/23/17 165.0 12.75 13.25
FB 170623P00167500 P 06/23/17 167.5 13.50 17.70
FB 170623P00170000 P 06/23/17 170.0 16.15 20.00
FB 170623P00172500 P 06/23/17 172.5 18.65 22.50
FB 170623P00175000 P 06/23/17 175.0 20.60 24.90
FB 170623P00177500 P 06/23/17 177.5 23.10 27.80
FB 170623P00180000 P 06/23/17 180.0 25.60 30.15
FB 170623P00182500 P 06/23/17 182.5 28.15 32.80
FB 170623P00185000 P 06/23/17 185.0 30.65 35.30
FB 170623P00187500 P 06/23/17 187.5 33.10 37.50
FB 170630C00110000 C 06/30/17 110.0 39.90 44.15
FB 170630C00115000 C 06/30/17 115.0 34.90 38.85
FB 170630C00120000 C 06/30/17 120.0 30.00 34.25
FB 170630C00121000 C 06/30/17 121.0 29.00 33.40
FB 170630C00122000 C 06/30/17 122.0 29.05 31.55
FB 170630C00123000 C 06/30/17 123.0 28.95 30.40
FB 170630C00124000 C 06/30/17 124.0 26.50 29.35
FB 170630C00125000 C 06/30/17 125.0 27.00 27.65
FB 170630C00126000 C 06/30/17 126.0 24.25 27.80
FB 170630C00127000 C 06/30/17 127.0 23.75 26.80
FB 170630C00128000 C 06/30/17 128.0 23.90 25.80
FB 170630C00129000 C 06/30/17 129.0 22.90 24.85
FB 170630C00130000 C 06/30/17 130.0 21.90 24.05
FB 170630C00131000 C 06/30/17 131.0 21.05 21.70
FB 170630C00132000 C 06/30/17 132.0 20.05 20.65
FB 170630C00133000 C 06/30/17 133.0 17.50 20.90
FB 170630C00134000 C 06/30/17 134.0 18.10 18.75
FB 170630C00135000 C 06/30/17 135.0 17.15 17.75
FB 170630C00136000 C 06/30/17 136.0 16.05 18.00
FB 170630C00137000 C 06/30/17 137.0 15.10 17.00
FB 170630C00138000 C 06/30/17 138.0 14.25 14.80
FB 170630C00139000 C 06/30/17 139.0 13.30 15.70
FB 170630C00140000 C 06/30/17 140.0 12.35 12.90
FB 170630C00141000 C 06/30/17 141.0 11.45 11.95
FB 170630C00142000 C 06/30/17 142.0 10.55 11.05
FB 170630C00143000 C 06/30/17 143.0 9.75 10.15
FB 170630C00144000 C 06/30/17 144.0 8.85 9.30
FB 170630C00145000 C 06/30/17 145.0 8.00 8.35
FB 170630C00146000 C 06/30/17 146.0 7.20 7.50
FB 170630C00147000 C 06/30/17 147.0 6.40 6.65
FB 170630C00148000 C 06/30/17 148.0 5.65 6.05
FB 170630C00149000 C 06/30/17 149.0 4.95 5.35
FB 170630C00150000 C 06/30/17 150.0 4.40 4.65
FB 170630C00152500 C 06/30/17 152.5 2.96 3.25
FB 170630C00155000 C 06/30/17 155.0 1.88 2.04
FB 170630C00157500 C 06/30/17 157.5 1.12 1.37
FB 170630C00160000 C 06/30/17 160.0 0.66 0.82
FB 170630C00162500 C 06/30/17 162.5 0.37 0.53
FB 170630C00165000 C 06/30/17 165.0 0.21 0.32
FB 170630C00167500 C 06/30/17 167.5 0.13 0.19
FB 170630C00170000 C 06/30/17 170.0 0.08 0.17
FB 170630C00172500 C 06/30/17 172.5 0.05 0.09
FB 170630C00175000 C 06/30/17 175.0 0.03 0.07
FB 170630C00177500 C 06/30/17 177.5 0.01 0.06
FB 170630C00180000 C 06/30/17 180.0 0.01 0.04
FB 170630C00182500 C 06/30/17 182.5 0.00 0.08
FB 170630C00185000 C 06/30/17 185.0 0.00 0.03
FB 170630C00187500 C 06/30/17 187.5 0.00 0.03
FB 170630C00190000 C 06/30/17 190.0 0.00 0.03
FB 170630P00110000 P 06/30/17 110.0 0.00 0.02
FB 170630P00115000 P 06/30/17 115.0 0.00 0.03
FB 170630P00120000 P 06/30/17 120.0 0.00 0.05
FB 170630P00121000 P 06/30/17 121.0 0.00 0.06
FB 170630P00122000 P 06/30/17 122.0 0.00 0.04
FB 170630P00123000 P 06/30/17 123.0 0.00 0.10
FB 170630P00124000 P 06/30/17 124.0 0.00 0.05
FB 170630P00125000 P 06/30/17 125.0 0.01 0.06
FB 170630P00126000 P 06/30/17 126.0 0.02 0.07
FB 170630P00127000 P 06/30/17 127.0 0.02 0.13
FB 170630P00128000 P 06/30/17 128.0 0.04 0.12
FB 170630P00129000 P 06/30/17 129.0 0.06 0.09
FB 170630P00130000 P 06/30/17 130.0 0.06 0.10
FB 170630P00131000 P 06/30/17 131.0 0.07 0.13
FB 170630P00132000 P 06/30/17 132.0 0.08 0.13
FB 170630P00133000 P 06/30/17 133.0 0.10 0.15
FB 170630P00134000 P 06/30/17 134.0 0.11 0.17
FB 170630P00135000 P 06/30/17 135.0 0.14 0.19
FB 170630P00136000 P 06/30/17 136.0 0.16 0.22
FB 170630P00137000 P 06/30/17 137.0 0.20 0.26
FB 170630P00138000 P 06/30/17 138.0 0.23 0.30
FB 170630P00139000 P 06/30/17 139.0 0.28 0.35
FB 170630P00140000 P 06/30/17 140.0 0.33 0.40
FB 170630P00141000 P 06/30/17 141.0 0.40 0.47
FB 170630P00142000 P 06/30/17 142.0 0.45 0.57
FB 170630P00143000 P 06/30/17 143.0 0.56 0.71
FB 170630P00144000 P 06/30/17 144.0 0.69 0.81
FB 170630P00145000 P 06/30/17 145.0 0.85 0.95
FB 170630P00146000 P 06/30/17 146.0 0.99 1.15
FB 170630P00147000 P 06/30/17 147.0 1.21 1.38
FB 170630P00148000 P 06/30/17 148.0 1.47 1.63
FB 170630P00149000 P 06/30/17 149.0 1.70 1.92
FB 170630P00150000 P 06/30/17 150.0 2.09 2.28
FB 170630P00152500 P 06/30/17 152.5 3.15 3.40
FB 170630P00155000 P 06/30/17 155.0 4.55 4.85
FB 170630P00157500 P 06/30/17 157.5 6.30 6.60
FB 170630P00160000 P 06/30/17 160.0 8.25 8.60
FB 170630P00162500 P 06/30/17 162.5 10.50 10.95
FB 170630P00165000 P 06/30/17 165.0 11.35 13.35
FB 170630P00167500 P 06/30/17 167.5 14.05 17.70
FB 170630P00170000 P 06/30/17 170.0 15.90 19.55
FB 170630P00172500 P 06/30/17 172.5 19.30 22.10
FB 170630P00175000 P 06/30/17 175.0 21.80 25.00
FB 170630P00177500 P 06/30/17 177.5 23.40 27.80
FB 170630P00180000 P 06/30/17 180.0 25.85 30.30
FB 170630P00182500 P 06/30/17 182.5 28.45 32.80
FB 170630P00185000 P 06/30/17 185.0 30.90 35.30
FB 170630P00187500 P 06/30/17 187.5 33.40 37.80
FB 170630P00190000 P 06/30/17 190.0 35.85 40.30
FB 170707C00115000 C 07/07/17 115.0 34.90 39.40
FB 170707C00120000 C 07/07/17 120.0 29.90 34.40
FB 170707C00121000 C 07/07/17 121.0 29.25 32.45
FB 170707C00122000 C 07/07/17 122.0 28.55 31.40
FB 170707C00123000 C 07/07/17 123.0 29.05 30.75
FB 170707C00124000 C 07/07/17 124.0 26.35 29.75
FB 170707C00125000 C 07/07/17 125.0 25.00 28.75
FB 170707C00126000 C 07/07/17 126.0 26.10 28.10
FB 170707C00127000 C 07/07/17 127.0 24.95 27.10
FB 170707C00128000 C 07/07/17 128.0 22.80 25.80
FB 170707C00129000 C 07/07/17 129.0 21.45 24.90
FB 170707C00130000 C 07/07/17 130.0 20.45 23.85
FB 170707C00131000 C 07/07/17 131.0 19.60 22.95
FB 170707C00132000 C 07/07/17 132.0 18.85 21.90
FB 170707C00133000 C 07/07/17 133.0 19.20 21.05
FB 170707C00134000 C 07/07/17 134.0 16.70 20.20
FB 170707C00135000 C 07/07/17 135.0 17.15 19.00
FB 170707C00136000 C 07/07/17 136.0 16.20 18.00
FB 170707C00137000 C 07/07/17 137.0 15.35 17.05
FB 170707C00138000 C 07/07/17 138.0 14.40 16.05
FB 170707C00139000 C 07/07/17 139.0 12.05 15.10
FB 170707C00140000 C 07/07/17 140.0 12.55 13.05
FB 170707C00141000 C 07/07/17 141.0 11.65 12.15
FB 170707C00142000 C 07/07/17 142.0 10.80 11.20
FB 170707C00143000 C 07/07/17 143.0 9.90 10.40
FB 170707C00144000 C 07/07/17 144.0 9.10 9.45
FB 170707C00145000 C 07/07/17 145.0 8.30 8.70
FB 170707C00146000 C 07/07/17 146.0 7.45 7.85
FB 170707C00147000 C 07/07/17 147.0 6.65 7.15
FB 170707C00148000 C 07/07/17 148.0 5.95 6.40
FB 170707C00149000 C 07/07/17 149.0 5.25 5.65
FB 170707C00150000 C 07/07/17 150.0 4.65 5.00
FB 170707C00152500 C 07/07/17 152.5 3.35 3.60
FB 170707C00155000 C 07/07/17 155.0 2.19 2.30
FB 170707C00157500 C 07/07/17 157.5 1.42 1.61
FB 170707C00160000 C 07/07/17 160.0 0.87 1.00
FB 170707C00162500 C 07/07/17 162.5 0.53 0.70
FB 170707C00165000 C 07/07/17 165.0 0.31 0.46
FB 170707C00167500 C 07/07/17 167.5 0.19 0.27
FB 170707C00170000 C 07/07/17 170.0 0.13 0.19
FB 170707C00172500 C 07/07/17 172.5 0.07 0.15
FB 170707C00175000 C 07/07/17 175.0 0.05 0.10
FB 170707C00177500 C 07/07/17 177.5 0.03 0.08
FB 170707C00180000 C 07/07/17 180.0 0.01 0.09
FB 170707C00182500 C 07/07/17 182.5 0.00 0.05
FB 170707C00185000 C 07/07/17 185.0 0.00 0.08
FB 170707P00115000 P 07/07/17 115.0 0.00 0.03
FB 170707P00120000 P 07/07/17 120.0 0.00 0.04
FB 170707P00121000 P 07/07/17 121.0 0.00 0.05
FB 170707P00122000 P 07/07/17 122.0 0.01 0.05
FB 170707P00123000 P 07/07/17 123.0 0.02 0.06
FB 170707P00124000 P 07/07/17 124.0 0.02 0.07
FB 170707P00125000 P 07/07/17 125.0 0.03 0.08
FB 170707P00126000 P 07/07/17 126.0 0.04 0.13
FB 170707P00127000 P 07/07/17 127.0 0.05 0.15
FB 170707P00128000 P 07/07/17 128.0 0.06 0.11
FB 170707P00129000 P 07/07/17 129.0 0.08 0.12
FB 170707P00130000 P 07/07/17 130.0 0.09 0.13
FB 170707P00131000 P 07/07/17 131.0 0.11 0.15
FB 170707P00132000 P 07/07/17 132.0 0.13 0.17
FB 170707P00133000 P 07/07/17 133.0 0.15 0.20
FB 170707P00134000 P 07/07/17 134.0 0.18 0.23
FB 170707P00135000 P 07/07/17 135.0 0.21 0.26
FB 170707P00136000 P 07/07/17 136.0 0.24 0.30
FB 170707P00137000 P 07/07/17 137.0 0.29 0.35
FB 170707P00138000 P 07/07/17 138.0 0.34 0.39
FB 170707P00139000 P 07/07/17 139.0 0.40 0.46
FB 170707P00140000 P 07/07/17 140.0 0.47 0.53
FB 170707P00141000 P 07/07/17 141.0 0.53 0.62
FB 170707P00142000 P 07/07/17 142.0 0.65 0.70
FB 170707P00143000 P 07/07/17 143.0 0.76 0.87
FB 170707P00144000 P 07/07/17 144.0 0.90 1.02
FB 170707P00145000 P 07/07/17 145.0 1.06 1.17
FB 170707P00146000 P 07/07/17 146.0 1.26 1.39
FB 170707P00147000 P 07/07/17 147.0 1.49 1.63
FB 170707P00148000 P 07/07/17 148.0 1.76 1.93
FB 170707P00149000 P 07/07/17 149.0 2.05 2.22
FB 170707P00150000 P 07/07/17 150.0 2.40 2.60
FB 170707P00152500 P 07/07/17 152.5 3.45 3.70
FB 170707P00155000 P 07/07/17 155.0 4.80 5.10
FB 170707P00157500 P 07/07/17 157.5 6.50 6.80
FB 170707P00160000 P 07/07/17 160.0 8.45 8.75
FB 170707P00162500 P 07/07/17 162.5 9.25 11.05
FB 170707P00165000 P 07/07/17 165.0 12.90 13.40
FB 170707P00167500 P 07/07/17 167.5 13.55 16.00
FB 170707P00170000 P 07/07/17 170.0 16.50 19.80
FB 170707P00172500 P 07/07/17 172.5 19.00 22.50
FB 170707P00175000 P 07/07/17 175.0 21.90 24.40
FB 170707P00177500 P 07/07/17 177.5 24.30 27.20
FB 170707P00180000 P 07/07/17 180.0 25.85 30.30
FB 170707P00182500 P 07/07/17 182.5 28.35 32.80
FB 170707P00185000 P 07/07/17 185.0 30.80 34.60
FB 170721C00100000 C 07/21/17 100.0 52.05 54.40
FB 170721C00105000 C 07/21/17 105.0 45.10 49.40
FB 170721C00110000 C 07/21/17 110.0 40.00 44.50
FB 170721C00115000 C 07/21/17 115.0 35.85 38.45
FB 170721C00120000 C 07/21/17 120.0 32.20 32.80
FB 170721C00125000 C 07/21/17 125.0 27.25 27.80
FB 170721C00130000 C 07/21/17 130.0 22.40 22.95
FB 170721C00135000 C 07/21/17 135.0 17.60 18.15
FB 170721C00140000 C 07/21/17 140.0 13.10 13.45
FB 170721C00145000 C 07/21/17 145.0 9.00 9.25
FB 170721C00150000 C 07/21/17 150.0 5.55 5.65
FB 170721C00155000 C 07/21/17 155.0 3.00 3.20
FB 170721C00160000 C 07/21/17 160.0 1.46 1.52
FB 170721C00165000 C 07/21/17 165.0 0.66 0.74
FB 170721C00170000 C 07/21/17 170.0 0.29 0.33
FB 170721C00175000 C 07/21/17 175.0 0.12 0.16
FB 170721C00180000 C 07/21/17 180.0 0.06 0.09
FB 170721C00185000 C 07/21/17 185.0 0.03 0.05
FB 170721C00190000 C 07/21/17 190.0 0.01 0.03
FB 170721C00195000 C 07/21/17 195.0 0.00 0.01
FB 170721C00200000 C 07/21/17 200.0 0.00 0.01
FB 170721P00100000 P 07/21/17 100.0 0.00 0.01
FB 170721P00105000 P 07/21/17 105.0 0.00 0.01
FB 170721P00110000 P 07/21/17 110.0 0.00 0.02
FB 170721P00115000 P 07/21/17 115.0 0.02 0.03
FB 170721P00120000 P 07/21/17 120.0 0.05 0.08
FB 170721P00125000 P 07/21/17 125.0 0.09 0.13
FB 170721P00130000 P 07/21/17 130.0 0.21 0.24
FB 170721P00135000 P 07/21/17 135.0 0.42 0.46
FB 170721P00140000 P 07/21/17 140.0 0.83 0.91
FB 170721P00145000 P 07/21/17 145.0 1.64 1.80
FB 170721P00150000 P 07/21/17 150.0 3.10 3.30
FB 170721P00155000 P 07/21/17 155.0 5.55 5.80
FB 170721P00160000 P 07/21/17 160.0 8.95 9.25
FB 170721P00165000 P 07/21/17 165.0 13.15 13.55
FB 170721P00170000 P 07/21/17 170.0 17.75 18.25
FB 170721P00175000 P 07/21/17 175.0 21.50 24.85
FB 170721P00180000 P 07/21/17 180.0 27.60 28.15
FB 170721P00185000 P 07/21/17 185.0 31.50 34.60
FB 170721P00190000 P 07/21/17 190.0 35.70 40.20
FB 170721P00195000 P 07/21/17 195.0 40.70 45.10
FB 170721P00200000 P 07/21/17 200.0 45.60 50.25
FB 170818C00100000 C 08/18/17 100.0 50.60 53.95
FB 170818C00105000 C 08/18/17 105.0 45.10 49.00
FB 170818C00110000 C 08/18/17 110.0 42.25 44.05
FB 170818C00115000 C 08/18/17 115.0 35.65 39.10
FB 170818C00120000 C 08/18/17 120.0 32.60 33.15
FB 170818C00125000 C 08/18/17 125.0 27.85 28.35
FB 170818C00130000 C 08/18/17 130.0 23.20 23.70
FB 170818C00135000 C 08/18/17 135.0 18.80 19.25
FB 170818C00140000 C 08/18/17 140.0 14.60 15.05
FB 170818C00145000 C 08/18/17 145.0 11.00 11.25
FB 170818C00150000 C 08/18/17 150.0 7.80 7.90
FB 170818C00155000 C 08/18/17 155.0 5.25 5.40
FB 170818C00160000 C 08/18/17 160.0 3.30 3.45
FB 170818C00165000 C 08/18/17 165.0 1.96 2.10
FB 170818C00170000 C 08/18/17 170.0 1.15 1.25
FB 170818C00175000 C 08/18/17 175.0 0.65 0.75
FB 170818C00180000 C 08/18/17 180.0 0.37 0.42
FB 170818C00185000 C 08/18/17 185.0 0.21 0.27
FB 170818C00190000 C 08/18/17 190.0 0.12 0.17
FB 170818C00195000 C 08/18/17 195.0 0.07 0.10
FB 170818C00200000 C 08/18/17 200.0 0.04 0.06
FB 170818P00100000 P 08/18/17 100.0 0.04 0.06
FB 170818P00105000 P 08/18/17 105.0 0.07 0.10
FB 170818P00110000 P 08/18/17 110.0 0.12 0.15
FB 170818P00115000 P 08/18/17 115.0 0.20 0.24
FB 170818P00120000 P 08/18/17 120.0 0.32 0.37
FB 170818P00125000 P 08/18/17 125.0 0.52 0.55
FB 170818P00130000 P 08/18/17 130.0 0.81 0.93
FB 170818P00135000 P 08/18/17 135.0 1.36 1.42
FB 170818P00140000 P 08/18/17 140.0 2.18 2.26
FB 170818P00145000 P 08/18/17 145.0 3.40 3.55
FB 170818P00150000 P 08/18/17 150.0 5.15 5.40
FB 170818P00155000 P 08/18/17 155.0 7.60 7.80
FB 170818P00160000 P 08/18/17 160.0 10.65 10.90
FB 170818P00165000 P 08/18/17 165.0 14.35 14.70
FB 170818P00170000 P 08/18/17 170.0 18.50 18.85
FB 170818P00175000 P 08/18/17 175.0 22.95 23.50
FB 170818P00180000 P 08/18/17 180.0 27.75 28.25
FB 170818P00185000 P 08/18/17 185.0 31.50 34.60
FB 170818P00190000 P 08/18/17 190.0 36.25 40.00
FB 170818P00195000 P 08/18/17 195.0 41.25 44.75
FB 170818P00200000 P 08/18/17 200.0 46.35 50.40
FB 170915C00030000 C 09/15/17 30.0 120.15 124.20
FB 170915C00035000 C 09/15/17 35.0 114.90 119.50
FB 170915C00040000 C 09/15/17 40.0 109.90 114.20
FB 170915C00045000 C 09/15/17 45.0 105.00 109.30
FB 170915C00050000 C 09/15/17 50.0 99.90 104.20
FB 170915C00055000 C 09/15/17 55.0 95.10 99.30
FB 170915C00060000 C 09/15/17 60.0 90.00 94.65
FB 170915C00065000 C 09/15/17 65.0 85.10 89.30
FB 170915C00070000 C 09/15/17 70.0 80.10 84.50
FB 170915C00075000 C 09/15/17 75.0 75.20 79.30
FB 170915C00080000 C 09/15/17 80.0 70.10 74.40
FB 170915C00085000 C 09/15/17 85.0 65.10 69.40
FB 170915C00090000 C 09/15/17 90.0 60.10 64.35
FB 170915C00095000 C 09/15/17 95.0 55.55 59.40
FB 170915C00100000 C 09/15/17 100.0 51.05 53.25
FB 170915C00105000 C 09/15/17 105.0 47.50 48.05
FB 170915C00110000 C 09/15/17 110.0 40.95 44.30
FB 170915C00115000 C 09/15/17 115.0 36.10 39.40
FB 170915C00120000 C 09/15/17 120.0 32.95 33.45
FB 170915C00125000 C 09/15/17 125.0 28.30 28.75
FB 170915C00130000 C 09/15/17 130.0 23.75 24.15
FB 170915C00135000 C 09/15/17 135.0 19.45 19.85
FB 170915C00140000 C 09/15/17 140.0 15.45 15.85
FB 170915C00145000 C 09/15/17 145.0 12.00 12.20
FB 170915C00150000 C 09/15/17 150.0 8.80 9.00
FB 170915C00155000 C 09/15/17 155.0 6.25 6.55
FB 170915C00160000 C 09/15/17 160.0 4.20 4.40
FB 170915C00165000 C 09/15/17 165.0 2.71 2.87
FB 170915C00170000 C 09/15/17 170.0 1.73 1.80
FB 170915C00175000 C 09/15/17 175.0 1.02 1.17
FB 170915C00180000 C 09/15/17 180.0 0.65 0.73
FB 170915C00185000 C 09/15/17 185.0 0.40 0.45
FB 170915C00190000 C 09/15/17 190.0 0.25 0.31
FB 170915C00195000 C 09/15/17 195.0 0.16 0.20
FB 170915C00200000 C 09/15/17 200.0 0.11 0.14
FB 170915C00210000 C 09/15/17 210.0 0.05 0.07
FB 170915C00220000 C 09/15/17 220.0 0.02 0.04
FB 170915C00230000 C 09/15/17 230.0 0.01 0.03
FB 170915C00240000 C 09/15/17 240.0 0.00 0.03
FB 170915C00250000 C 09/15/17 250.0 0.00 0.03
FB 170915P00030000 P 09/15/17 30.0 0.00 0.02
FB 170915P00035000 P 09/15/17 35.0 0.00 0.02
FB 170915P00040000 P 09/15/17 40.0 0.00 0.02
FB 170915P00045000 P 09/15/17 45.0 0.00 0.02
FB 170915P00050000 P 09/15/17 50.0 0.00 0.02
FB 170915P00055000 P 09/15/17 55.0 0.00 0.02
FB 170915P00060000 P 09/15/17 60.0 0.00 0.02
FB 170915P00065000 P 09/15/17 65.0 0.00 0.03
FB 170915P00070000 P 09/15/17 70.0 0.00 0.02
FB 170915P00075000 P 09/15/17 75.0 0.00 0.03
FB 170915P00080000 P 09/15/17 80.0 0.01 0.03
FB 170915P00085000 P 09/15/17 85.0 0.03 0.04
FB 170915P00090000 P 09/15/17 90.0 0.05 0.06
FB 170915P00095000 P 09/15/17 95.0 0.07 0.09
FB 170915P00100000 P 09/15/17 100.0 0.11 0.13
FB 170915P00105000 P 09/15/17 105.0 0.16 0.19
FB 170915P00110000 P 09/15/17 110.0 0.25 0.28
FB 170915P00115000 P 09/15/17 115.0 0.37 0.40
FB 170915P00120000 P 09/15/17 120.0 0.55 0.59
FB 170915P00125000 P 09/15/17 125.0 0.80 0.88
FB 170915P00130000 P 09/15/17 130.0 1.27 1.33
FB 170915P00135000 P 09/15/17 135.0 1.90 2.04
FB 170915P00140000 P 09/15/17 140.0 2.90 3.05
FB 170915P00145000 P 09/15/17 145.0 4.25 4.40
FB 170915P00150000 P 09/15/17 150.0 6.05 6.25
FB 170915P00155000 P 09/15/17 155.0 8.40 8.70
FB 170915P00160000 P 09/15/17 160.0 11.45 11.70
FB 170915P00165000 P 09/15/17 165.0 14.90 15.25
FB 170915P00170000 P 09/15/17 170.0 18.85 19.30
FB 170915P00175000 P 09/15/17 175.0 23.30 23.70
FB 170915P00180000 P 09/15/17 180.0 27.90 28.40
FB 170915P00185000 P 09/15/17 185.0 32.65 33.20
FB 170915P00190000 P 09/15/17 190.0 36.45 39.85
FB 170915P00195000 P 09/15/17 195.0 41.15 44.80
FB 170915P00200000 P 09/15/17 200.0 46.25 50.00
FB 170915P00210000 P 09/15/17 210.0 55.90 60.30
FB 170915P00220000 P 09/15/17 220.0 65.70 70.20
FB 170915P00230000 P 09/15/17 230.0 75.70 80.25
FB 170915P00240000 P 09/15/17 240.0 85.65 90.25
FB 170915P00250000 P 09/15/17 250.0 95.90 100.40
FB 171215C00065000 C 12/15/17 65.0 85.30 89.55
FB 171215C00070000 C 12/15/17 70.0 80.50 84.40
FB 171215C00075000 C 12/15/17 75.0 76.20 79.35
FB 171215C00080000 C 12/15/17 80.0 71.40 73.90
FB 171215C00085000 C 12/15/17 85.0 66.00 69.50
FB 171215C00090000 C 12/15/17 90.0 62.80 64.60
FB 171215C00095000 C 12/15/17 95.0 56.55 59.70
FB 171215C00100000 C 12/15/17 100.0 51.25 54.90
FB 171215C00105000 C 12/15/17 105.0 48.35 49.15
FB 171215C00110000 C 12/15/17 110.0 43.60 45.35
FB 171215C00115000 C 12/15/17 115.0 39.05 39.60
FB 171215C00120000 C 12/15/17 120.0 34.55 35.00
FB 171215C00125000 C 12/15/17 125.0 30.20 30.65
FB 171215C00130000 C 12/15/17 130.0 26.05 26.45
FB 171215C00135000 C 12/15/17 135.0 22.10 22.50
FB 171215C00140000 C 12/15/17 140.0 18.45 18.80
FB 171215C00145000 C 12/15/17 145.0 15.25 15.45
FB 171215C00150000 C 12/15/17 150.0 12.25 12.60
FB 171215C00155000 C 12/15/17 155.0 9.65 9.85
FB 171215C00160000 C 12/15/17 160.0 7.45 7.65
FB 171215C00165000 C 12/15/17 165.0 5.60 5.80
FB 171215C00170000 C 12/15/17 170.0 4.15 4.30
FB 171215C00175000 C 12/15/17 175.0 3.00 3.15
FB 171215C00180000 C 12/15/17 180.0 2.18 2.28
FB 171215C00185000 C 12/15/17 185.0 1.55 1.64
FB 171215C00190000 C 12/15/17 190.0 1.10 1.17
FB 171215C00195000 C 12/15/17 195.0 0.77 0.87
FB 171215C00200000 C 12/15/17 200.0 0.55 0.62
FB 171215P00065000 P 12/15/17 65.0 0.04 0.06
FB 171215P00070000 P 12/15/17 70.0 0.05 0.09
FB 171215P00075000 P 12/15/17 75.0 0.09 0.11
FB 171215P00080000 P 12/15/17 80.0 0.13 0.16
FB 171215P00085000 P 12/15/17 85.0 0.19 0.21
FB 171215P00090000 P 12/15/17 90.0 0.26 0.28
FB 171215P00095000 P 12/15/17 95.0 0.35 0.39
FB 171215P00100000 P 12/15/17 100.0 0.49 0.52
FB 171215P00105000 P 12/15/17 105.0 0.66 0.70
FB 171215P00110000 P 12/15/17 110.0 0.90 0.95
FB 171215P00115000 P 12/15/17 115.0 1.22 1.27
FB 171215P00120000 P 12/15/17 120.0 1.62 1.73
FB 171215P00125000 P 12/15/17 125.0 2.20 2.33
FB 171215P00130000 P 12/15/17 130.0 3.00 3.15
FB 171215P00135000 P 12/15/17 135.0 4.00 4.15
FB 171215P00140000 P 12/15/17 140.0 5.35 5.45
FB 171215P00145000 P 12/15/17 145.0 6.90 7.10
FB 171215P00150000 P 12/15/17 150.0 8.90 9.10
FB 171215P00155000 P 12/15/17 155.0 11.30 11.50
FB 171215P00160000 P 12/15/17 160.0 14.05 14.30
FB 171215P00165000 P 12/15/17 165.0 17.25 17.55
FB 171215P00170000 P 12/15/17 170.0 20.80 21.15
FB 171215P00175000 P 12/15/17 175.0 24.60 25.10
FB 171215P00180000 P 12/15/17 180.0 28.95 29.30
FB 171215P00185000 P 12/15/17 185.0 33.35 33.75
FB 171215P00190000 P 12/15/17 190.0 38.00 38.50
FB 171215P00195000 P 12/15/17 195.0 41.55 44.65
FB 171215P00200000 P 12/15/17 200.0 46.45 50.00
FB 180119C00005000 C 01/19/18 5.0 144.90 149.40
FB 180119C00010000 C 01/19/18 10.0 139.90 144.10
FB 180119C00015000 C 01/19/18 15.0 135.10 139.20
FB 180119C00020000 C 01/19/18 20.0 130.10 134.35
FB 180119C00025000 C 01/19/18 25.0 125.10 129.40
FB 180119C00030000 C 01/19/18 30.0 120.10 124.60
FB 180119C00035000 C 01/19/18 35.0 115.10 119.20
FB 180119C00040000 C 01/19/18 40.0 110.10 114.75
FB 180119C00045000 C 01/19/18 45.0 105.75 109.30
FB 180119C00050000 C 01/19/18 50.0 100.30 104.30
FB 180119C00055000 C 01/19/18 55.0 95.30 99.40
FB 180119C00060000 C 01/19/18 60.0 90.50 94.50
FB 180119C00065000 C 01/19/18 65.0 85.65 89.95
FB 180119C00070000 C 01/19/18 70.0 82.50 84.60
FB 180119C00075000 C 01/19/18 75.0 77.65 79.60
FB 180119C00080000 C 01/19/18 80.0 72.75 74.60
FB 180119C00085000 C 01/19/18 85.0 67.90 68.60
FB 180119C00087500 C 01/19/18 87.5 63.80 67.25
FB 180119C00090000 C 01/19/18 90.0 63.05 63.75
FB 180119C00092500 C 01/19/18 92.5 60.65 61.30
FB 180119C00095000 C 01/19/18 95.0 58.35 58.85
FB 180119C00097500 C 01/19/18 97.5 55.85 56.50
FB 180119C00100000 C 01/19/18 100.0 53.55 54.05
FB 180119C00105000 C 01/19/18 105.0 48.80 50.00
FB 180119C00110000 C 01/19/18 110.0 44.30 45.40
FB 180119C00115000 C 01/19/18 115.0 39.60 40.45
FB 180119C00120000 C 01/19/18 120.0 35.20 35.85
FB 180119C00125000 C 01/19/18 125.0 30.95 31.35
FB 180119C00130000 C 01/19/18 130.0 26.85 27.70
FB 180119C00135000 C 01/19/18 135.0 23.15 23.40
FB 180119C00140000 C 01/19/18 140.0 19.50 19.90
FB 180119C00145000 C 01/19/18 145.0 16.20 16.60
FB 180119C00150000 C 01/19/18 150.0 13.25 13.50
FB 180119C00155000 C 01/19/18 155.0 10.65 10.85
FB 180119C00160000 C 01/19/18 160.0 8.35 8.55
FB 180119C00165000 C 01/19/18 165.0 6.50 6.70
FB 180119C00170000 C 01/19/18 170.0 4.90 5.00
FB 180119C00175000 C 01/19/18 175.0 3.70 3.90
FB 180119C00180000 C 01/19/18 180.0 2.74 2.85
FB 180119C00185000 C 01/19/18 185.0 2.01 2.08
FB 180119C00190000 C 01/19/18 190.0 1.47 1.65
FB 180119C00195000 C 01/19/18 195.0 1.08 1.17
FB 180119C00200000 C 01/19/18 200.0 0.79 0.85
FB 180119C00210000 C 01/19/18 210.0 0.45 0.50
FB 180119C00220000 C 01/19/18 220.0 0.26 0.31
FB 180119C00225000 C 01/19/18 225.0 0.00 0.60
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 0.02
FB 180119P00020000 P 01/19/18 20.0 0.00 0.02
FB 180119P00025000 P 01/19/18 25.0 0.00 0.02
FB 180119P00030000 P 01/19/18 30.0 0.00 0.02
FB 180119P00035000 P 01/19/18 35.0 0.00 0.03
FB 180119P00040000 P 01/19/18 40.0 0.00 0.03
FB 180119P00045000 P 01/19/18 45.0 0.02 0.04
FB 180119P00050000 P 01/19/18 50.0 0.03 0.05
FB 180119P00055000 P 01/19/18 55.0 0.05 0.07
FB 180119P00060000 P 01/19/18 60.0 0.07 0.09
FB 180119P00065000 P 01/19/18 65.0 0.10 0.12
FB 180119P00070000 P 01/19/18 70.0 0.13 0.16
FB 180119P00075000 P 01/19/18 75.0 0.17 0.20
FB 180119P00080000 P 01/19/18 80.0 0.22 0.26
FB 180119P00085000 P 01/19/18 85.0 0.30 0.34
FB 180119P00087500 P 01/19/18 87.5 0.34 0.39
FB 180119P00090000 P 01/19/18 90.0 0.39 0.44
FB 180119P00092500 P 01/19/18 92.5 0.45 0.50
FB 180119P00095000 P 01/19/18 95.0 0.52 0.57
FB 180119P00097500 P 01/19/18 97.5 0.60 0.65
FB 180119P00100000 P 01/19/18 100.0 0.69 0.74
FB 180119P00105000 P 01/19/18 105.0 0.91 0.96
FB 180119P00110000 P 01/19/18 110.0 1.21 1.26
FB 180119P00115000 P 01/19/18 115.0 1.60 1.64
FB 180119P00120000 P 01/19/18 120.0 2.10 2.17
FB 180119P00125000 P 01/19/18 125.0 2.76 2.85
FB 180119P00130000 P 01/19/18 130.0 3.60 3.75
FB 180119P00135000 P 01/19/18 135.0 4.70 4.85
FB 180119P00140000 P 01/19/18 140.0 6.05 6.20
FB 180119P00145000 P 01/19/18 145.0 7.70 7.90
FB 180119P00150000 P 01/19/18 150.0 9.70 9.90
FB 180119P00155000 P 01/19/18 155.0 12.05 12.30
FB 180119P00160000 P 01/19/18 160.0 14.80 15.00
FB 180119P00165000 P 01/19/18 165.0 17.90 18.10
FB 180119P00170000 P 01/19/18 170.0 21.35 21.70
FB 180119P00175000 P 01/19/18 175.0 25.10 25.50
FB 180119P00180000 P 01/19/18 180.0 29.25 29.65
FB 180119P00185000 P 01/19/18 185.0 33.35 34.05
FB 180119P00190000 P 01/19/18 190.0 37.50 38.65
FB 180119P00195000 P 01/19/18 195.0 42.15 44.65
FB 180119P00200000 P 01/19/18 200.0 46.50 48.30
FB 180119P00210000 P 01/19/18 210.0 56.15 59.85
FB 180119P00220000 P 01/19/18 220.0 66.25 69.95
FB 180216C00085000 C 02/16/18 85.0 67.85 69.00
FB 180216C00090000 C 02/16/18 90.0 63.00 64.20
FB 180216C00095000 C 02/16/18 95.0 58.25 59.40
FB 180216C00100000 C 02/16/18 100.0 53.55 54.65
FB 180216C00105000 C 02/16/18 105.0 48.80 50.80
FB 180216C00110000 C 02/16/18 110.0 44.30 46.20
FB 180216C00115000 C 02/16/18 115.0 39.85 41.40
FB 180216C00120000 C 02/16/18 120.0 35.80 37.00
FB 180216C00125000 C 02/16/18 125.0 31.70 32.20
FB 180216C00130000 C 02/16/18 130.0 27.70 28.20
FB 180216C00135000 C 02/16/18 135.0 23.85 24.40
FB 180216C00140000 C 02/16/18 140.0 20.35 20.85
FB 180216C00145000 C 02/16/18 145.0 17.25 17.90
FB 180216C00150000 C 02/16/18 150.0 14.35 14.65
FB 180216C00155000 C 02/16/18 155.0 11.75 12.00
FB 180216C00160000 C 02/16/18 160.0 9.55 9.75
FB 180216C00165000 C 02/16/18 165.0 7.60 7.75
FB 180216C00170000 C 02/16/18 170.0 5.95 6.10
FB 180216C00175000 C 02/16/18 175.0 4.60 4.80
FB 180216C00180000 C 02/16/18 180.0 3.55 3.70
FB 180216C00185000 C 02/16/18 185.0 2.68 3.05
FB 180216C00190000 C 02/16/18 190.0 2.03 2.15
FB 180216C00195000 C 02/16/18 195.0 1.52 1.86
FB 180216C00200000 C 02/16/18 200.0 1.14 1.26
FB 180216C00210000 C 02/16/18 210.0 0.63 0.70
FB 180216P00085000 P 02/16/18 85.0 0.41 0.46
FB 180216P00090000 P 02/16/18 90.0 0.54 0.59
FB 180216P00095000 P 02/16/18 95.0 0.71 0.77
FB 180216P00100000 P 02/16/18 100.0 0.93 0.98
FB 180216P00105000 P 02/16/18 105.0 1.20 1.28
FB 180216P00110000 P 02/16/18 110.0 1.57 1.66
FB 180216P00115000 P 02/16/18 115.0 2.03 2.19
FB 180216P00120000 P 02/16/18 120.0 2.62 2.73
FB 180216P00125000 P 02/16/18 125.0 3.35 3.50
FB 180216P00130000 P 02/16/18 130.0 4.30 4.45
FB 180216P00135000 P 02/16/18 135.0 5.45 5.65
FB 180216P00140000 P 02/16/18 140.0 6.90 7.10
FB 180216P00145000 P 02/16/18 145.0 8.60 8.80
FB 180216P00150000 P 02/16/18 150.0 10.65 10.85
FB 180216P00155000 P 02/16/18 155.0 13.00 13.25
FB 180216P00160000 P 02/16/18 160.0 15.70 16.00
FB 180216P00165000 P 02/16/18 165.0 18.75 19.10
FB 180216P00170000 P 02/16/18 170.0 22.10 22.50
FB 180216P00175000 P 02/16/18 175.0 25.85 26.20
FB 180216P00180000 P 02/16/18 180.0 29.80 30.20
FB 180216P00185000 P 02/16/18 185.0 33.75 34.45
FB 180216P00190000 P 02/16/18 190.0 38.40 39.25
FB 180216P00195000 P 02/16/18 195.0 42.90 43.95
FB 180216P00200000 P 02/16/18 200.0 47.60 48.80
FB 180216P00210000 P 02/16/18 210.0 55.80 60.30
FB 180615C00045000 C 06/15/18 45.0 105.70 110.50
FB 180615C00050000 C 06/15/18 50.0 100.90 105.35
FB 180615C00055000 C 06/15/18 55.0 95.90 100.05
FB 180615C00060000 C 06/15/18 60.0 91.10 95.95
FB 180615C00065000 C 06/15/18 65.0 86.50 90.90
FB 180615C00070000 C 06/15/18 70.0 81.30 85.45
FB 180615C00075000 C 06/15/18 75.0 76.50 81.40
FB 180615C00080000 C 06/15/18 80.0 72.05 76.50
FB 180615C00085000 C 06/15/18 85.0 67.10 71.85
FB 180615C00090000 C 06/15/18 90.0 62.65 67.20
FB 180615C00095000 C 06/15/18 95.0 59.35 60.85
FB 180615C00100000 C 06/15/18 100.0 54.95 55.90
FB 180615C00105000 C 06/15/18 105.0 50.35 51.40
FB 180615C00110000 C 06/15/18 110.0 46.15 46.90
FB 180615C00115000 C 06/15/18 115.0 42.05 42.65
FB 180615C00120000 C 06/15/18 120.0 37.95 38.90
FB 180615C00125000 C 06/15/18 125.0 34.05 34.60
FB 180615C00130000 C 06/15/18 130.0 30.25 30.85
FB 180615C00135000 C 06/15/18 135.0 26.80 27.25
FB 180615C00140000 C 06/15/18 140.0 23.50 23.90
FB 180615C00145000 C 06/15/18 145.0 20.45 21.00
FB 180615C00150000 C 06/15/18 150.0 17.60 17.95
FB 180615C00155000 C 06/15/18 155.0 15.15 15.35
FB 180615C00160000 C 06/15/18 160.0 12.80 13.10
FB 180615C00165000 C 06/15/18 165.0 10.70 11.00
FB 180615C00170000 C 06/15/18 170.0 8.90 9.30
FB 180615C00175000 C 06/15/18 175.0 7.30 7.50
FB 180615C00180000 C 06/15/18 180.0 5.95 6.15
FB 180615C00185000 C 06/15/18 185.0 4.75 5.05
FB 180615C00190000 C 06/15/18 190.0 3.85 4.05
FB 180615C00195000 C 06/15/18 195.0 3.10 3.25
FB 180615C00200000 C 06/15/18 200.0 2.46 2.59
FB 180615C00210000 C 06/15/18 210.0 1.55 1.67
FB 180615P00045000 P 06/15/18 45.0 0.04 0.13
FB 180615P00050000 P 06/15/18 50.0 0.02 0.15
FB 180615P00055000 P 06/15/18 55.0 0.06 0.18
FB 180615P00060000 P 06/15/18 60.0 0.13 0.20
FB 180615P00065000 P 06/15/18 65.0 0.20 0.28
FB 180615P00070000 P 06/15/18 70.0 0.29 0.38
FB 180615P00075000 P 06/15/18 75.0 0.41 0.49
FB 180615P00080000 P 06/15/18 80.0 0.54 0.62
FB 180615P00085000 P 06/15/18 85.0 0.73 0.81
FB 180615P00090000 P 06/15/18 90.0 0.95 1.03
FB 180615P00095000 P 06/15/18 95.0 1.22 1.34
FB 180615P00100000 P 06/15/18 100.0 1.58 1.68
FB 180615P00105000 P 06/15/18 105.0 2.03 2.13
FB 180615P00110000 P 06/15/18 110.0 2.58 2.69
FB 180615P00115000 P 06/15/18 115.0 3.25 3.40
FB 180615P00120000 P 06/15/18 120.0 4.05 4.25
FB 180615P00125000 P 06/15/18 125.0 5.10 5.20
FB 180615P00130000 P 06/15/18 130.0 6.20 6.40
FB 180615P00135000 P 06/15/18 135.0 7.60 7.75
FB 180615P00140000 P 06/15/18 140.0 9.20 9.40
FB 180615P00145000 P 06/15/18 145.0 11.05 11.25
FB 180615P00150000 P 06/15/18 150.0 13.15 13.45
FB 180615P00155000 P 06/15/18 155.0 15.55 15.75
FB 180615P00160000 P 06/15/18 160.0 18.15 18.50
FB 180615P00165000 P 06/15/18 165.0 21.05 21.45
FB 180615P00170000 P 06/15/18 170.0 24.00 24.65
FB 180615P00175000 P 06/15/18 175.0 27.65 28.15
FB 180615P00180000 P 06/15/18 180.0 31.40 31.85
FB 180615P00185000 P 06/15/18 185.0 35.35 35.80
FB 180615P00190000 P 06/15/18 190.0 39.25 40.10
FB 180615P00195000 P 06/15/18 195.0 43.70 44.40
FB 180615P00200000 P 06/15/18 200.0 48.35 49.15
FB 180615P00210000 P 06/15/18 210.0 55.70 60.40
FB 180921C00075000 C 09/21/18 75.0 78.05 81.15
FB 180921C00080000 C 09/21/18 80.0 73.40 76.45
FB 180921C00085000 C 09/21/18 85.0 68.70 71.60
FB 180921C00090000 C 09/21/18 90.0 64.15 67.00
FB 180921C00095000 C 09/21/18 95.0 59.65 62.45
FB 180921C00100000 C 09/21/18 100.0 55.20 58.00
FB 180921C00105000 C 09/21/18 105.0 50.90 53.65
FB 180921C00110000 C 09/21/18 110.0 47.55 48.45
FB 180921C00115000 C 09/21/18 115.0 43.45 44.40
FB 180921C00120000 C 09/21/18 120.0 39.55 40.45
FB 180921C00125000 C 09/21/18 125.0 35.80 36.85
FB 180921C00130000 C 09/21/18 130.0 32.15 32.95
FB 180921C00135000 C 09/21/18 135.0 28.75 29.80
FB 180921C00140000 C 09/21/18 140.0 25.55 26.60
FB 180921C00145000 C 09/21/18 145.0 22.60 24.25
FB 180921C00150000 C 09/21/18 150.0 19.80 20.50
FB 180921C00155000 C 09/21/18 155.0 17.45 17.90
FB 180921C00160000 C 09/21/18 160.0 15.10 16.65
FB 180921C00165000 C 09/21/18 165.0 12.95 14.55
FB 180921C00170000 C 09/21/18 170.0 11.10 11.75
FB 180921C00175000 C 09/21/18 175.0 9.45 9.80
FB 180921C00180000 C 09/21/18 180.0 7.95 8.45
FB 180921C00185000 C 09/21/18 185.0 6.65 7.10
FB 180921C00190000 C 09/21/18 190.0 5.50 6.05
FB 180921C00195000 C 09/21/18 195.0 4.55 5.15
FB 180921C00200000 C 09/21/18 200.0 3.75 4.30
FB 180921C00210000 C 09/21/18 210.0 2.36 3.15
FB 180921P00075000 P 09/21/18 75.0 0.50 0.85
FB 180921P00080000 P 09/21/18 80.0 0.74 1.07
FB 180921P00085000 P 09/21/18 85.0 0.87 1.44
FB 180921P00090000 P 09/21/18 90.0 1.17 1.66
FB 180921P00095000 P 09/21/18 95.0 1.51 2.17
FB 180921P00100000 P 09/21/18 100.0 1.97 2.44
FB 180921P00105000 P 09/21/18 105.0 2.52 3.20
FB 180921P00110000 P 09/21/18 110.0 3.20 3.95
FB 180921P00115000 P 09/21/18 115.0 4.05 4.55
FB 180921P00120000 P 09/21/18 120.0 5.10 5.55
FB 180921P00125000 P 09/21/18 125.0 6.20 6.65
FB 180921P00130000 P 09/21/18 130.0 7.50 7.95
FB 180921P00135000 P 09/21/18 135.0 8.70 9.50
FB 180921P00140000 P 09/21/18 140.0 10.80 11.20
FB 180921P00145000 P 09/21/18 145.0 12.85 13.15
FB 180921P00150000 P 09/21/18 150.0 14.95 15.35
FB 180921P00155000 P 09/21/18 155.0 17.10 17.70
FB 180921P00160000 P 09/21/18 160.0 19.90 20.40
FB 180921P00165000 P 09/21/18 165.0 22.70 23.35
FB 180921P00170000 P 09/21/18 170.0 25.80 26.55
FB 180921P00175000 P 09/21/18 175.0 29.10 29.85
FB 180921P00180000 P 09/21/18 180.0 32.65 33.50
FB 180921P00185000 P 09/21/18 185.0 36.45 37.30
FB 180921P00190000 P 09/21/18 190.0 40.40 41.25
FB 180921P00195000 P 09/21/18 195.0 44.60 45.45
FB 180921P00200000 P 09/21/18 200.0 49.00 49.75
FB 180921P00210000 P 09/21/18 210.0 57.20 59.95
FB 190118C00045000 C 01/18/19 45.0 106.30 110.95
FB 190118C00050000 C 01/18/19 50.0 101.50 105.75
FB 190118C00055000 C 01/18/19 55.0 96.70 101.00
FB 190118C00060000 C 01/18/19 60.0 92.10 96.25
FB 190118C00065000 C 01/18/19 65.0 87.30 91.55
FB 190118C00070000 C 01/18/19 70.0 82.70 86.80
FB 190118C00075000 C 01/18/19 75.0 77.90 82.25
FB 190118C00080000 C 01/18/19 80.0 73.30 77.60
FB 190118C00085000 C 01/18/19 85.0 68.90 72.95
FB 190118C00090000 C 01/18/19 90.0 64.50 67.85
FB 190118C00095000 C 01/18/19 95.0 60.05 63.45
FB 190118C00100000 C 01/18/19 100.0 57.60 58.85
FB 190118C00105000 C 01/18/19 105.0 53.50 54.25
FB 190118C00110000 C 01/18/19 110.0 49.40 50.15
FB 190118C00115000 C 01/18/19 115.0 45.60 46.40
FB 190118C00120000 C 01/18/19 120.0 41.75 42.80
FB 190118C00125000 C 01/18/19 125.0 38.15 38.75
FB 190118C00130000 C 01/18/19 130.0 34.70 35.25
FB 190118C00135000 C 01/18/19 135.0 31.45 32.10
FB 190118C00140000 C 01/18/19 140.0 28.50 28.60
FB 190118C00145000 C 01/18/19 145.0 25.45 25.90
FB 190118C00150000 C 01/18/19 150.0 22.75 23.15
FB 190118C00155000 C 01/18/19 155.0 20.25 20.95
FB 190118C00160000 C 01/18/19 160.0 17.90 18.25
FB 190118C00165000 C 01/18/19 165.0 15.75 16.20
FB 190118C00170000 C 01/18/19 170.0 13.80 14.25
FB 190118C00175000 C 01/18/19 175.0 12.05 12.35
FB 190118C00180000 C 01/18/19 180.0 10.50 10.75
FB 190118C00185000 C 01/18/19 185.0 9.05 9.30
FB 190118C00190000 C 01/18/19 190.0 7.80 8.05
FB 190118C00195000 C 01/18/19 195.0 6.70 6.95
FB 190118C00200000 C 01/18/19 200.0 5.75 5.95
FB 190118C00210000 C 01/18/19 210.0 4.10 4.50
FB 190118C00220000 C 01/18/19 220.0 2.89 3.30
FB 190118P00045000 P 01/18/19 45.0 0.11 0.25
FB 190118P00050000 P 01/18/19 50.0 0.16 0.35
FB 190118P00055000 P 01/18/19 55.0 0.24 0.39
FB 190118P00060000 P 01/18/19 60.0 0.39 0.54
FB 190118P00065000 P 01/18/19 65.0 0.50 0.70
FB 190118P00070000 P 01/18/19 70.0 0.62 0.90
FB 190118P00075000 P 01/18/19 75.0 0.92 1.11
FB 190118P00080000 P 01/18/19 80.0 1.13 1.39
FB 190118P00085000 P 01/18/19 85.0 1.51 1.75
FB 190118P00090000 P 01/18/19 90.0 1.89 2.21
FB 190118P00095000 P 01/18/19 95.0 2.39 2.68
FB 190118P00100000 P 01/18/19 100.0 2.98 3.25
FB 190118P00105000 P 01/18/19 105.0 3.70 3.90
FB 190118P00110000 P 01/18/19 110.0 4.50 4.90
FB 190118P00115000 P 01/18/19 115.0 5.55 5.85
FB 190118P00120000 P 01/18/19 120.0 6.60 6.80
FB 190118P00125000 P 01/18/19 125.0 7.85 8.05
FB 190118P00130000 P 01/18/19 130.0 9.25 9.55
FB 190118P00135000 P 01/18/19 135.0 10.85 11.10
FB 190118P00140000 P 01/18/19 140.0 12.60 12.95
FB 190118P00145000 P 01/18/19 145.0 14.65 14.95
FB 190118P00150000 P 01/18/19 150.0 16.90 17.15
FB 190118P00155000 P 01/18/19 155.0 19.10 19.55
FB 190118P00160000 P 01/18/19 160.0 21.65 22.30
FB 190118P00165000 P 01/18/19 165.0 24.50 25.15
FB 190118P00170000 P 01/18/19 170.0 27.65 28.25
FB 190118P00175000 P 01/18/19 175.0 30.85 31.40
FB 190118P00180000 P 01/18/19 180.0 34.10 35.05
FB 190118P00185000 P 01/18/19 185.0 37.85 38.55
FB 190118P00190000 P 01/18/19 190.0 41.70 42.50
FB 190118P00195000 P 01/18/19 195.0 45.45 46.55
FB 190118P00200000 P 01/18/19 200.0 49.85 50.70
FB 190118P00210000 P 01/18/19 210.0 58.65 59.45
FB 190118P00220000 P 01/18/19 220.0 67.80 69.00

OPRA data is delayed 15 minutes.