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 (2016-08-12)Premium Content

Facebook Inc (FB)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 160902C00085000 C 09/02/16 85.0 39.60 40.15
FB 160902C00090000 C 09/02/16 90.0 34.60 35.30
FB 160902C00095000 C 09/02/16 95.0 29.65 30.30
FB 160902C00100000 C 09/02/16 100.0 24.65 25.30
FB 160902C00105000 C 09/02/16 105.0 19.65 20.30
FB 160902C00106000 C 09/02/16 106.0 18.65 19.30
FB 160902C00107000 C 09/02/16 107.0 17.65 18.30
FB 160902C00108000 C 09/02/16 108.0 16.65 17.15
FB 160902C00109000 C 09/02/16 109.0 15.70 16.15
FB 160902C00110000 C 09/02/16 110.0 14.95 15.05
FB 160902C00111000 C 09/02/16 111.0 13.70 14.10
FB 160902C00112000 C 09/02/16 112.0 12.65 13.35
FB 160902C00113000 C 09/02/16 113.0 11.70 12.35
FB 160902C00114000 C 09/02/16 114.0 10.70 11.20
FB 160902C00115000 C 09/02/16 115.0 9.75 10.15
FB 160902C00116000 C 09/02/16 116.0 8.90 9.10
FB 160902C00117000 C 09/02/16 117.0 7.95 8.10
FB 160902C00118000 C 09/02/16 118.0 6.95 7.10
FB 160902C00119000 C 09/02/16 119.0 6.00 6.10
FB 160902C00120000 C 09/02/16 120.0 5.05 5.10
FB 160902C00121000 C 09/02/16 121.0 4.10 4.15
FB 160902C00122000 C 09/02/16 122.0 3.15 3.25
FB 160902C00123000 C 09/02/16 123.0 2.32 2.36
FB 160902C00124000 C 09/02/16 124.0 1.56 1.59
FB 160902C00125000 C 09/02/16 125.0 0.94 0.96
FB 160902C00126000 C 09/02/16 126.0 0.49 0.52
FB 160902C00127000 C 09/02/16 127.0 0.23 0.24
FB 160902C00128000 C 09/02/16 128.0 0.09 0.10
FB 160902C00129000 C 09/02/16 129.0 0.03 0.05
FB 160902C00130000 C 09/02/16 130.0 0.01 0.03
FB 160902C00131000 C 09/02/16 131.0 0.01 0.04
FB 160902C00132000 C 09/02/16 132.0 0.01 0.03
FB 160902C00133000 C 09/02/16 133.0 0.00 0.03
FB 160902C00134000 C 09/02/16 134.0 0.00 0.02
FB 160902C00135000 C 09/02/16 135.0 0.00 0.03
FB 160902C00136000 C 09/02/16 136.0 0.00 0.03
FB 160902C00137000 C 09/02/16 137.0 0.00 0.03
FB 160902C00138000 C 09/02/16 138.0 0.00 0.03
FB 160902C00139000 C 09/02/16 139.0 0.00 0.03
FB 160902C00140000 C 09/02/16 140.0 0.00 0.03
FB 160902C00141000 C 09/02/16 141.0 0.00 0.03
FB 160902C00142000 C 09/02/16 142.0 0.00 0.03
FB 160902C00143000 C 09/02/16 143.0 0.00 0.03
FB 160902C00145000 C 09/02/16 145.0 0.00 0.03
FB 160902C00150000 C 09/02/16 150.0 0.00 0.05
FB 160902C00155000 C 09/02/16 155.0 0.00 0.05
FB 160902C00160000 C 09/02/16 160.0 0.00 0.05
FB 160902C00165000 C 09/02/16 165.0 0.00 0.05
FB 160902P00085000 P 09/02/16 85.0 0.00 0.05
FB 160902P00090000 P 09/02/16 90.0 0.00 0.03
FB 160902P00095000 P 09/02/16 95.0 0.00 0.03
FB 160902P00100000 P 09/02/16 100.0 0.00 0.03
FB 160902P00105000 P 09/02/16 105.0 0.00 0.03
FB 160902P00106000 P 09/02/16 106.0 0.00 0.03
FB 160902P00107000 P 09/02/16 107.0 0.00 0.04
FB 160902P00108000 P 09/02/16 108.0 0.00 0.04
FB 160902P00109000 P 09/02/16 109.0 0.00 0.03
FB 160902P00110000 P 09/02/16 110.0 0.00 0.04
FB 160902P00111000 P 09/02/16 111.0 0.00 0.05
FB 160902P00112000 P 09/02/16 112.0 0.00 0.02
FB 160902P00113000 P 09/02/16 113.0 0.00 0.02
FB 160902P00114000 P 09/02/16 114.0 0.01 0.03
FB 160902P00115000 P 09/02/16 115.0 0.01 0.03
FB 160902P00116000 P 09/02/16 116.0 0.02 0.04
FB 160902P00117000 P 09/02/16 117.0 0.03 0.04
FB 160902P00118000 P 09/02/16 118.0 0.04 0.06
FB 160902P00119000 P 09/02/16 119.0 0.06 0.07
FB 160902P00120000 P 09/02/16 120.0 0.08 0.10
FB 160902P00121000 P 09/02/16 121.0 0.13 0.14
FB 160902P00122000 P 09/02/16 122.0 0.20 0.22
FB 160902P00123000 P 09/02/16 123.0 0.34 0.35
FB 160902P00124000 P 09/02/16 124.0 0.57 0.60
FB 160902P00125000 P 09/02/16 125.0 0.95 0.98
FB 160902P00126000 P 09/02/16 126.0 1.50 1.52
FB 160902P00127000 P 09/02/16 127.0 2.23 2.27
FB 160902P00128000 P 09/02/16 128.0 3.05 3.15
FB 160902P00129000 P 09/02/16 129.0 3.95 4.10
FB 160902P00130000 P 09/02/16 130.0 4.95 5.10
FB 160902P00131000 P 09/02/16 131.0 5.85 6.15
FB 160902P00132000 P 09/02/16 132.0 6.95 7.10
FB 160902P00133000 P 09/02/16 133.0 7.70 8.10
FB 160902P00134000 P 09/02/16 134.0 8.70 9.15
FB 160902P00135000 P 09/02/16 135.0 9.70 10.15
FB 160902P00136000 P 09/02/16 136.0 10.70 11.40
FB 160902P00137000 P 09/02/16 137.0 11.70 12.40
FB 160902P00138000 P 09/02/16 138.0 12.70 13.40
FB 160902P00139000 P 09/02/16 139.0 13.70 14.40
FB 160902P00140000 P 09/02/16 140.0 14.70 15.40
FB 160902P00141000 P 09/02/16 141.0 15.70 16.40
FB 160902P00142000 P 09/02/16 142.0 16.70 17.40
FB 160902P00143000 P 09/02/16 143.0 17.70 18.40
FB 160902P00145000 P 09/02/16 145.0 19.70 20.40
FB 160902P00150000 P 09/02/16 150.0 24.70 25.40
FB 160902P00155000 P 09/02/16 155.0 29.70 30.40
FB 160902P00160000 P 09/02/16 160.0 34.70 35.40
FB 160902P00165000 P 09/02/16 165.0 39.70 40.40
FB 160909C00085000 C 09/09/16 85.0 39.65 40.25
FB 160909C00090000 C 09/09/16 90.0 34.65 35.35
FB 160909C00095000 C 09/09/16 95.0 29.65 30.35
FB 160909C00100000 C 09/09/16 100.0 24.90 25.15
FB 160909C00105000 C 09/09/16 105.0 19.95 20.15
FB 160909C00106000 C 09/09/16 106.0 18.70 19.35
FB 160909C00107000 C 09/09/16 107.0 17.70 18.35
FB 160909C00108000 C 09/09/16 108.0 16.70 17.35
FB 160909C00109000 C 09/09/16 109.0 15.75 16.35
FB 160909C00110000 C 09/09/16 110.0 14.95 15.10
FB 160909C00111000 C 09/09/16 111.0 14.00 14.10
FB 160909C00112000 C 09/09/16 112.0 12.75 13.40
FB 160909C00113000 C 09/09/16 113.0 11.75 12.40
FB 160909C00114000 C 09/09/16 114.0 10.75 11.40
FB 160909C00115000 C 09/09/16 115.0 9.80 10.25
FB 160909C00116000 C 09/09/16 116.0 9.05 9.20
FB 160909C00117000 C 09/09/16 117.0 8.05 8.20
FB 160909C00118000 C 09/09/16 118.0 7.10 7.25
FB 160909C00119000 C 09/09/16 119.0 6.15 6.30
FB 160909C00120000 C 09/09/16 120.0 5.25 5.35
FB 160909C00121000 C 09/09/16 121.0 4.35 4.45
FB 160909C00122000 C 09/09/16 122.0 3.50 3.60
FB 160909C00123000 C 09/09/16 123.0 2.71 2.76
FB 160909C00124000 C 09/09/16 124.0 2.00 2.04
FB 160909C00125000 C 09/09/16 125.0 1.42 1.43
FB 160909C00126000 C 09/09/16 126.0 0.91 0.95
FB 160909C00127000 C 09/09/16 127.0 0.56 0.59
FB 160909C00128000 C 09/09/16 128.0 0.32 0.35
FB 160909C00129000 C 09/09/16 129.0 0.17 0.21
FB 160909C00130000 C 09/09/16 130.0 0.09 0.13
FB 160909C00131000 C 09/09/16 131.0 0.04 0.09
FB 160909C00132000 C 09/09/16 132.0 0.01 0.07
FB 160909C00133000 C 09/09/16 133.0 0.00 0.05
FB 160909C00134000 C 09/09/16 134.0 0.01 0.05
FB 160909C00135000 C 09/09/16 135.0 0.00 0.04
FB 160909C00136000 C 09/09/16 136.0 0.00 0.04
FB 160909C00137000 C 09/09/16 137.0 0.00 0.04
FB 160909C00138000 C 09/09/16 138.0 0.00 0.04
FB 160909C00139000 C 09/09/16 139.0 0.00 0.04
FB 160909C00140000 C 09/09/16 140.0 0.00 0.06
FB 160909C00141000 C 09/09/16 141.0 0.00 0.04
FB 160909C00142000 C 09/09/16 142.0 0.00 0.04
FB 160909C00145000 C 09/09/16 145.0 0.00 0.06
FB 160909C00150000 C 09/09/16 150.0 0.00 0.05
FB 160909C00155000 C 09/09/16 155.0 0.00 0.05
FB 160909C00160000 C 09/09/16 160.0 0.00 0.05
FB 160909C00165000 C 09/09/16 165.0 0.00 0.05
FB 160909P00085000 P 09/09/16 85.0 0.00 0.04
FB 160909P00090000 P 09/09/16 90.0 0.00 0.04
FB 160909P00095000 P 09/09/16 95.0 0.00 0.06
FB 160909P00100000 P 09/09/16 100.0 0.00 0.06
FB 160909P00105000 P 09/09/16 105.0 0.00 0.06
FB 160909P00106000 P 09/09/16 106.0 0.00 0.06
FB 160909P00107000 P 09/09/16 107.0 0.00 0.06
FB 160909P00108000 P 09/09/16 108.0 0.01 0.06
FB 160909P00109000 P 09/09/16 109.0 0.02 0.06
FB 160909P00110000 P 09/09/16 110.0 0.03 0.07
FB 160909P00111000 P 09/09/16 111.0 0.02 0.08
FB 160909P00112000 P 09/09/16 112.0 0.03 0.10
FB 160909P00113000 P 09/09/16 113.0 0.04 0.10
FB 160909P00114000 P 09/09/16 114.0 0.05 0.12
FB 160909P00115000 P 09/09/16 115.0 0.06 0.13
FB 160909P00116000 P 09/09/16 116.0 0.08 0.15
FB 160909P00117000 P 09/09/16 117.0 0.10 0.15
FB 160909P00118000 P 09/09/16 118.0 0.14 0.20
FB 160909P00119000 P 09/09/16 119.0 0.19 0.22
FB 160909P00120000 P 09/09/16 120.0 0.25 0.31
FB 160909P00121000 P 09/09/16 121.0 0.35 0.39
FB 160909P00122000 P 09/09/16 122.0 0.50 0.54
FB 160909P00123000 P 09/09/16 123.0 0.71 0.75
FB 160909P00124000 P 09/09/16 124.0 1.00 1.04
FB 160909P00125000 P 09/09/16 125.0 1.40 1.43
FB 160909P00126000 P 09/09/16 126.0 1.91 1.95
FB 160909P00127000 P 09/09/16 127.0 2.54 2.60
FB 160909P00128000 P 09/09/16 128.0 3.25 3.40
FB 160909P00129000 P 09/09/16 129.0 4.10 4.25
FB 160909P00130000 P 09/09/16 130.0 5.00 5.15
FB 160909P00131000 P 09/09/16 131.0 6.00 6.10
FB 160909P00132000 P 09/09/16 132.0 6.95 7.10
FB 160909P00133000 P 09/09/16 133.0 7.95 8.10
FB 160909P00134000 P 09/09/16 134.0 8.70 9.30
FB 160909P00135000 P 09/09/16 135.0 9.70 10.40
FB 160909P00136000 P 09/09/16 136.0 10.70 11.40
FB 160909P00137000 P 09/09/16 137.0 11.70 12.40
FB 160909P00138000 P 09/09/16 138.0 12.70 13.40
FB 160909P00139000 P 09/09/16 139.0 13.70 14.40
FB 160909P00140000 P 09/09/16 140.0 14.70 15.40
FB 160909P00141000 P 09/09/16 141.0 15.70 16.40
FB 160909P00142000 P 09/09/16 142.0 16.70 17.40
FB 160909P00145000 P 09/09/16 145.0 19.70 20.40
FB 160909P00150000 P 09/09/16 150.0 24.70 25.40
FB 160909P00155000 P 09/09/16 155.0 29.70 30.40
FB 160909P00160000 P 09/09/16 160.0 34.70 35.40
FB 160909P00165000 P 09/09/16 165.0 39.70 40.40
FB 160916C00005000 C 09/16/16 5.0 119.60 120.30
FB 160916C00010000 C 09/16/16 10.0 114.60 115.30
FB 160916C00015000 C 09/16/16 15.0 109.60 110.30
FB 160916C00020000 C 09/16/16 20.0 104.65 105.25
FB 160916C00025000 C 09/16/16 25.0 99.60 100.30
FB 160916C00030000 C 09/16/16 30.0 94.60 95.30
FB 160916C00035000 C 09/16/16 35.0 89.65 90.30
FB 160916C00040000 C 09/16/16 40.0 84.65 85.30
FB 160916C00045000 C 09/16/16 45.0 79.65 80.30
FB 160916C00050000 C 09/16/16 50.0 74.65 75.30
FB 160916C00055000 C 09/16/16 55.0 69.65 70.30
FB 160916C00060000 C 09/16/16 60.0 64.65 65.30
FB 160916C00065000 C 09/16/16 65.0 59.65 60.30
FB 160916C00070000 C 09/16/16 70.0 54.65 55.30
FB 160916C00075000 C 09/16/16 75.0 49.65 50.35
FB 160916C00080000 C 09/16/16 80.0 44.65 45.10
FB 160916C00085000 C 09/16/16 85.0 39.65 40.10
FB 160916C00087500 C 09/16/16 87.5 37.15 37.85
FB 160916C00090000 C 09/16/16 90.0 34.85 35.25
FB 160916C00092500 C 09/16/16 92.5 32.15 32.85
FB 160916C00095000 C 09/16/16 95.0 29.90 30.25
FB 160916C00097000 C 09/16/16 97.0 27.70 28.35
FB 160916C00097500 C 09/16/16 97.5 27.20 27.85
FB 160916C00098000 C 09/16/16 98.0 26.70 27.35
FB 160916C00099000 C 09/16/16 99.0 25.70 26.35
FB 160916C00099500 C 09/16/16 99.5 25.20 25.85
FB 160916C00100000 C 09/16/16 100.0 24.95 25.10
FB 160916C00101000 C 09/16/16 101.0 23.75 24.35
FB 160916C00102000 C 09/16/16 102.0 22.70 23.40
FB 160916C00103000 C 09/16/16 103.0 21.70 22.40
FB 160916C00104000 C 09/16/16 104.0 20.75 21.40
FB 160916C00105000 C 09/16/16 105.0 19.75 20.40
FB 160916C00106000 C 09/16/16 106.0 18.90 19.40
FB 160916C00107000 C 09/16/16 107.0 17.75 18.40
FB 160916C00108000 C 09/16/16 108.0 16.80 17.40
FB 160916C00109000 C 09/16/16 109.0 15.75 16.40
FB 160916C00110000 C 09/16/16 110.0 15.05 15.15
FB 160916C00111000 C 09/16/16 111.0 14.05 14.20
FB 160916C00112000 C 09/16/16 112.0 12.80 13.45
FB 160916C00113000 C 09/16/16 113.0 12.00 12.25
FB 160916C00114000 C 09/16/16 114.0 11.10 11.20
FB 160916C00115000 C 09/16/16 115.0 10.15 10.25
FB 160916C00116000 C 09/16/16 116.0 9.20 9.30
FB 160916C00117000 C 09/16/16 117.0 8.25 8.35
FB 160916C00118000 C 09/16/16 118.0 7.30 7.40
FB 160916C00119000 C 09/16/16 119.0 6.40 6.50
FB 160916C00120000 C 09/16/16 120.0 5.50 5.60
FB 160916C00121000 C 09/16/16 121.0 4.65 4.75
FB 160916C00122000 C 09/16/16 122.0 3.85 3.95
FB 160916C00123000 C 09/16/16 123.0 3.15 3.20
FB 160916C00124000 C 09/16/16 124.0 2.49 2.52
FB 160916C00125000 C 09/16/16 125.0 1.89 1.91
FB 160916C00126000 C 09/16/16 126.0 1.39 1.41
FB 160916C00127000 C 09/16/16 127.0 0.98 1.00
FB 160916C00128000 C 09/16/16 128.0 0.66 0.68
FB 160916C00129000 C 09/16/16 129.0 0.43 0.45
FB 160916C00130000 C 09/16/16 130.0 0.27 0.29
FB 160916C00131000 C 09/16/16 131.0 0.17 0.18
FB 160916C00132000 C 09/16/16 132.0 0.10 0.12
FB 160916C00133000 C 09/16/16 133.0 0.06 0.08
FB 160916C00134000 C 09/16/16 134.0 0.04 0.05
FB 160916C00135000 C 09/16/16 135.0 0.03 0.04
FB 160916C00136000 C 09/16/16 136.0 0.01 0.05
FB 160916C00137000 C 09/16/16 137.0 0.00 0.05
FB 160916C00138000 C 09/16/16 138.0 0.00 0.05
FB 160916C00139000 C 09/16/16 139.0 0.00 0.04
FB 160916C00140000 C 09/16/16 140.0 0.01 0.04
FB 160916C00141000 C 09/16/16 141.0 0.00 0.04
FB 160916C00142000 C 09/16/16 142.0 0.00 0.04
FB 160916C00143000 C 09/16/16 143.0 0.00 0.03
FB 160916C00144000 C 09/16/16 144.0 0.00 0.03
FB 160916C00145000 C 09/16/16 145.0 0.00 0.03
FB 160916C00150000 C 09/16/16 150.0 0.00 0.02
FB 160916C00155000 C 09/16/16 155.0 0.00 0.03
FB 160916C00160000 C 09/16/16 160.0 0.00 0.03
FB 160916C00165000 C 09/16/16 165.0 0.00 0.03
FB 160916C00170000 C 09/16/16 170.0 0.00 0.01
FB 160916C00175000 C 09/16/16 175.0 0.00 0.01
FB 160916C00180000 C 09/16/16 180.0 0.00 0.01
FB 160916C00185000 C 09/16/16 185.0 0.00 0.01
FB 160916C00190000 C 09/16/16 190.0 0.00 0.01
FB 160916C00195000 C 09/16/16 195.0 0.00 0.03
FB 160916C00200000 C 09/16/16 200.0 0.00 0.03
FB 160916C00210000 C 09/16/16 210.0 0.00 0.03
FB 160916C00220000 C 09/16/16 220.0 0.00 0.03
FB 160916P00005000 P 09/16/16 5.0 0.00 0.03
FB 160916P00010000 P 09/16/16 10.0 0.00 0.01
FB 160916P00015000 P 09/16/16 15.0 0.00 0.03
FB 160916P00020000 P 09/16/16 20.0 0.00 0.03
FB 160916P00025000 P 09/16/16 25.0 0.00 0.03
FB 160916P00030000 P 09/16/16 30.0 0.00 0.03
FB 160916P00035000 P 09/16/16 35.0 0.00 0.03
FB 160916P00040000 P 09/16/16 40.0 0.00 0.03
FB 160916P00045000 P 09/16/16 45.0 0.00 0.03
FB 160916P00050000 P 09/16/16 50.0 0.00 0.01
FB 160916P00055000 P 09/16/16 55.0 0.00 0.01
FB 160916P00060000 P 09/16/16 60.0 0.00 0.01
FB 160916P00065000 P 09/16/16 65.0 0.00 0.01
FB 160916P00070000 P 09/16/16 70.0 0.00 0.01
FB 160916P00075000 P 09/16/16 75.0 0.00 0.01
FB 160916P00080000 P 09/16/16 80.0 0.00 0.03
FB 160916P00085000 P 09/16/16 85.0 0.00 0.03
FB 160916P00087500 P 09/16/16 87.5 0.00 0.03
FB 160916P00090000 P 09/16/16 90.0 0.00 0.03
FB 160916P00092500 P 09/16/16 92.5 0.01 0.03
FB 160916P00095000 P 09/16/16 95.0 0.01 0.03
FB 160916P00097000 P 09/16/16 97.0 0.00 0.05
FB 160916P00097500 P 09/16/16 97.5 0.01 0.06
FB 160916P00098000 P 09/16/16 98.0 0.00 0.05
FB 160916P00099000 P 09/16/16 99.0 0.00 0.06
FB 160916P00099500 P 09/16/16 99.5 0.00 0.03
FB 160916P00100000 P 09/16/16 100.0 0.02 0.03
FB 160916P00101000 P 09/16/16 101.0 0.00 0.03
FB 160916P00102000 P 09/16/16 102.0 0.02 0.03
FB 160916P00103000 P 09/16/16 103.0 0.02 0.04
FB 160916P00104000 P 09/16/16 104.0 0.03 0.04
FB 160916P00105000 P 09/16/16 105.0 0.04 0.05
FB 160916P00106000 P 09/16/16 106.0 0.04 0.05
FB 160916P00107000 P 09/16/16 107.0 0.04 0.07
FB 160916P00108000 P 09/16/16 108.0 0.05 0.07
FB 160916P00109000 P 09/16/16 109.0 0.06 0.08
FB 160916P00110000 P 09/16/16 110.0 0.08 0.09
FB 160916P00111000 P 09/16/16 111.0 0.08 0.10
FB 160916P00112000 P 09/16/16 112.0 0.10 0.11
FB 160916P00113000 P 09/16/16 113.0 0.11 0.13
FB 160916P00114000 P 09/16/16 114.0 0.14 0.15
FB 160916P00115000 P 09/16/16 115.0 0.16 0.18
FB 160916P00116000 P 09/16/16 116.0 0.20 0.22
FB 160916P00117000 P 09/16/16 117.0 0.25 0.27
FB 160916P00118000 P 09/16/16 118.0 0.32 0.34
FB 160916P00119000 P 09/16/16 119.0 0.41 0.43
FB 160916P00120000 P 09/16/16 120.0 0.52 0.54
FB 160916P00121000 P 09/16/16 121.0 0.69 0.70
FB 160916P00122000 P 09/16/16 122.0 0.88 0.90
FB 160916P00123000 P 09/16/16 123.0 1.14 1.16
FB 160916P00124000 P 09/16/16 124.0 1.46 1.49
FB 160916P00125000 P 09/16/16 125.0 1.87 1.90
FB 160916P00126000 P 09/16/16 126.0 2.36 2.40
FB 160916P00127000 P 09/16/16 127.0 2.95 2.99
FB 160916P00128000 P 09/16/16 128.0 3.60 3.70
FB 160916P00129000 P 09/16/16 129.0 4.40 4.45
FB 160916P00130000 P 09/16/16 130.0 5.20 5.30
FB 160916P00131000 P 09/16/16 131.0 6.05 6.20
FB 160916P00132000 P 09/16/16 132.0 7.00 7.15
FB 160916P00133000 P 09/16/16 133.0 7.95 8.10
FB 160916P00134000 P 09/16/16 134.0 8.95 9.10
FB 160916P00135000 P 09/16/16 135.0 9.95 10.10
FB 160916P00136000 P 09/16/16 136.0 10.70 11.40
FB 160916P00137000 P 09/16/16 137.0 11.70 12.40
FB 160916P00138000 P 09/16/16 138.0 12.70 13.40
FB 160916P00139000 P 09/16/16 139.0 13.70 14.40
FB 160916P00140000 P 09/16/16 140.0 14.70 15.15
FB 160916P00141000 P 09/16/16 141.0 15.70 16.40
FB 160916P00142000 P 09/16/16 142.0 16.70 17.40
FB 160916P00143000 P 09/16/16 143.0 17.70 18.40
FB 160916P00144000 P 09/16/16 144.0 18.70 19.40
FB 160916P00145000 P 09/16/16 145.0 19.85 20.15
FB 160916P00150000 P 09/16/16 150.0 24.70 25.40
FB 160916P00155000 P 09/16/16 155.0 29.70 30.40
FB 160916P00160000 P 09/16/16 160.0 34.70 35.40
FB 160916P00165000 P 09/16/16 165.0 39.70 40.40
FB 160916P00170000 P 09/16/16 170.0 44.70 45.40
FB 160916P00175000 P 09/16/16 175.0 49.70 50.40
FB 160916P00180000 P 09/16/16 180.0 54.70 55.40
FB 160916P00185000 P 09/16/16 185.0 59.70 60.40
FB 160916P00190000 P 09/16/16 190.0 64.70 65.40
FB 160916P00195000 P 09/16/16 195.0 69.70 70.40
FB 160916P00200000 P 09/16/16 200.0 74.70 75.25
FB 160916P00210000 P 09/16/16 210.0 84.70 85.40
FB 160916P00220000 P 09/16/16 220.0 94.70 95.40
FB 160923C00085000 C 09/23/16 85.0 39.70 40.35
FB 160923C00090000 C 09/23/16 90.0 34.70 35.35
FB 160923C00095000 C 09/23/16 95.0 29.75 30.40
FB 160923C00100000 C 09/23/16 100.0 24.75 25.40
FB 160923C00105000 C 09/23/16 105.0 19.80 20.45
FB 160923C00108000 C 09/23/16 108.0 16.80 17.45
FB 160923C00109000 C 09/23/16 109.0 15.85 16.45
FB 160923C00110000 C 09/23/16 110.0 15.10 15.25
FB 160923C00111000 C 09/23/16 111.0 13.85 14.50
FB 160923C00112000 C 09/23/16 112.0 12.90 13.55
FB 160923C00113000 C 09/23/16 113.0 12.05 12.50
FB 160923C00114000 C 09/23/16 114.0 11.10 11.45
FB 160923C00115000 C 09/23/16 115.0 10.15 10.55
FB 160923C00116000 C 09/23/16 116.0 9.20 9.60
FB 160923C00117000 C 09/23/16 117.0 8.40 8.55
FB 160923C00118000 C 09/23/16 118.0 7.50 7.65
FB 160923C00119000 C 09/23/16 119.0 6.60 6.80
FB 160923C00120000 C 09/23/16 120.0 5.80 5.95
FB 160923C00121000 C 09/23/16 121.0 4.95 5.10
FB 160923C00122000 C 09/23/16 122.0 4.20 4.35
FB 160923C00123000 C 09/23/16 123.0 3.45 3.60
FB 160923C00124000 C 09/23/16 124.0 2.87 2.92
FB 160923C00125000 C 09/23/16 125.0 2.29 2.33
FB 160923C00126000 C 09/23/16 126.0 1.77 1.81
FB 160923C00127000 C 09/23/16 127.0 1.34 1.37
FB 160923C00128000 C 09/23/16 128.0 0.98 1.01
FB 160923C00129000 C 09/23/16 129.0 0.70 0.73
FB 160923C00130000 C 09/23/16 130.0 0.49 0.52
FB 160923C00131000 C 09/23/16 131.0 0.33 0.36
FB 160923C00132000 C 09/23/16 132.0 0.21 0.25
FB 160923C00133000 C 09/23/16 133.0 0.13 0.18
FB 160923C00134000 C 09/23/16 134.0 0.08 0.14
FB 160923C00135000 C 09/23/16 135.0 0.05 0.13
FB 160923C00136000 C 09/23/16 136.0 0.03 0.11
FB 160923C00137000 C 09/23/16 137.0 0.02 0.08
FB 160923C00138000 C 09/23/16 138.0 0.01 0.07
FB 160923C00140000 C 09/23/16 140.0 0.00 0.05
FB 160923C00145000 C 09/23/16 145.0 0.00 0.04
FB 160923C00150000 C 09/23/16 150.0 0.00 0.04
FB 160923C00155000 C 09/23/16 155.0 0.00 0.04
FB 160923C00160000 C 09/23/16 160.0 0.00 0.03
FB 160923C00165000 C 09/23/16 165.0 0.00 0.03
FB 160923P00085000 P 09/23/16 85.0 0.00 0.04
FB 160923P00090000 P 09/23/16 90.0 0.00 0.05
FB 160923P00095000 P 09/23/16 95.0 0.00 0.06
FB 160923P00100000 P 09/23/16 100.0 0.01 0.07
FB 160923P00105000 P 09/23/16 105.0 0.05 0.13
FB 160923P00108000 P 09/23/16 108.0 0.09 0.14
FB 160923P00109000 P 09/23/16 109.0 0.09 0.16
FB 160923P00110000 P 09/23/16 110.0 0.11 0.18
FB 160923P00111000 P 09/23/16 111.0 0.13 0.21
FB 160923P00112000 P 09/23/16 112.0 0.16 0.23
FB 160923P00113000 P 09/23/16 113.0 0.18 0.26
FB 160923P00114000 P 09/23/16 114.0 0.22 0.30
FB 160923P00115000 P 09/23/16 115.0 0.27 0.34
FB 160923P00116000 P 09/23/16 116.0 0.33 0.37
FB 160923P00117000 P 09/23/16 117.0 0.40 0.45
FB 160923P00118000 P 09/23/16 118.0 0.49 0.54
FB 160923P00119000 P 09/23/16 119.0 0.62 0.66
FB 160923P00120000 P 09/23/16 120.0 0.77 0.81
FB 160923P00121000 P 09/23/16 121.0 0.96 1.00
FB 160923P00122000 P 09/23/16 122.0 1.20 1.24
FB 160923P00123000 P 09/23/16 123.0 1.49 1.53
FB 160923P00124000 P 09/23/16 124.0 1.83 1.87
FB 160923P00125000 P 09/23/16 125.0 2.25 2.29
FB 160923P00126000 P 09/23/16 126.0 2.73 2.78
FB 160923P00127000 P 09/23/16 127.0 3.25 3.40
FB 160923P00128000 P 09/23/16 128.0 3.85 4.00
FB 160923P00129000 P 09/23/16 129.0 4.60 4.75
FB 160923P00130000 P 09/23/16 130.0 5.35 5.55
FB 160923P00131000 P 09/23/16 131.0 6.20 6.35
FB 160923P00132000 P 09/23/16 132.0 7.05 7.25
FB 160923P00133000 P 09/23/16 133.0 8.00 8.20
FB 160923P00134000 P 09/23/16 134.0 8.90 9.40
FB 160923P00135000 P 09/23/16 135.0 9.75 10.40
FB 160923P00136000 P 09/23/16 136.0 10.75 11.35
FB 160923P00137000 P 09/23/16 137.0 11.75 12.40
FB 160923P00138000 P 09/23/16 138.0 12.70 13.40
FB 160923P00140000 P 09/23/16 140.0 14.70 15.40
FB 160923P00145000 P 09/23/16 145.0 19.70 20.40
FB 160923P00150000 P 09/23/16 150.0 24.70 25.40
FB 160923P00155000 P 09/23/16 155.0 29.70 30.40
FB 160923P00160000 P 09/23/16 160.0 34.70 35.40
FB 160923P00165000 P 09/23/16 165.0 39.70 40.40
FB 160930C00100000 C 09/30/16 100.0 24.90 25.35
FB 160930C00105000 C 09/30/16 105.0 19.85 20.50
FB 160930C00110000 C 09/30/16 110.0 15.20 15.35
FB 160930C00111000 C 09/30/16 111.0 14.10 14.50
FB 160930C00112000 C 09/30/16 112.0 13.15 13.55
FB 160930C00113000 C 09/30/16 113.0 12.25 12.55
FB 160930C00114000 C 09/30/16 114.0 11.25 11.55
FB 160930C00115000 C 09/30/16 115.0 10.30 10.60
FB 160930C00116000 C 09/30/16 116.0 9.40 9.75
FB 160930C00117000 C 09/30/16 117.0 8.60 8.75
FB 160930C00118000 C 09/30/16 118.0 7.75 7.90
FB 160930C00119000 C 09/30/16 119.0 6.90 7.05
FB 160930C00120000 C 09/30/16 120.0 6.10 6.20
FB 160930C00121000 C 09/30/16 121.0 5.30 5.40
FB 160930C00122000 C 09/30/16 122.0 4.55 4.65
FB 160930C00123000 C 09/30/16 123.0 3.80 4.00
FB 160930C00124000 C 09/30/16 124.0 3.20 3.35
FB 160930C00125000 C 09/30/16 125.0 2.66 2.70
FB 160930C00126000 C 09/30/16 126.0 2.15 2.18
FB 160930C00127000 C 09/30/16 127.0 1.69 1.73
FB 160930C00128000 C 09/30/16 128.0 1.31 1.34
FB 160930C00129000 C 09/30/16 129.0 0.99 1.02
FB 160930C00130000 C 09/30/16 130.0 0.74 0.77
FB 160930C00131000 C 09/30/16 131.0 0.54 0.57
FB 160930C00132000 C 09/30/16 132.0 0.39 0.42
FB 160930C00133000 C 09/30/16 133.0 0.28 0.31
FB 160930C00134000 C 09/30/16 134.0 0.19 0.23
FB 160930C00135000 C 09/30/16 135.0 0.14 0.17
FB 160930C00136000 C 09/30/16 136.0 0.08 0.14
FB 160930C00137000 C 09/30/16 137.0 0.05 0.13
FB 160930C00138000 C 09/30/16 138.0 0.04 0.11
FB 160930C00139000 C 09/30/16 139.0 0.02 0.09
FB 160930C00140000 C 09/30/16 140.0 0.02 0.07
FB 160930P00100000 P 09/30/16 100.0 0.04 0.11
FB 160930P00105000 P 09/30/16 105.0 0.09 0.15
FB 160930P00110000 P 09/30/16 110.0 0.17 0.26
FB 160930P00111000 P 09/30/16 111.0 0.20 0.29
FB 160930P00112000 P 09/30/16 112.0 0.24 0.33
FB 160930P00113000 P 09/30/16 113.0 0.28 0.37
FB 160930P00114000 P 09/30/16 114.0 0.33 0.42
FB 160930P00115000 P 09/30/16 115.0 0.40 0.47
FB 160930P00116000 P 09/30/16 116.0 0.48 0.55
FB 160930P00117000 P 09/30/16 117.0 0.58 0.62
FB 160930P00118000 P 09/30/16 118.0 0.70 0.74
FB 160930P00119000 P 09/30/16 119.0 0.85 0.89
FB 160930P00120000 P 09/30/16 120.0 1.04 1.07
FB 160930P00121000 P 09/30/16 121.0 1.26 1.29
FB 160930P00122000 P 09/30/16 122.0 1.51 1.55
FB 160930P00123000 P 09/30/16 123.0 1.82 1.86
FB 160930P00124000 P 09/30/16 124.0 2.18 2.22
FB 160930P00125000 P 09/30/16 125.0 2.60 2.64
FB 160930P00126000 P 09/30/16 126.0 3.05 3.20
FB 160930P00127000 P 09/30/16 127.0 3.60 3.75
FB 160930P00128000 P 09/30/16 128.0 4.20 4.30
FB 160930P00129000 P 09/30/16 129.0 4.85 5.00
FB 160930P00130000 P 09/30/16 130.0 5.60 5.75
FB 160930P00131000 P 09/30/16 131.0 6.40 6.55
FB 160930P00132000 P 09/30/16 132.0 7.25 7.40
FB 160930P00133000 P 09/30/16 133.0 8.15 8.30
FB 160930P00134000 P 09/30/16 134.0 9.00 9.40
FB 160930P00135000 P 09/30/16 135.0 9.90 10.35
FB 160930P00136000 P 09/30/16 136.0 10.80 11.45
FB 160930P00137000 P 09/30/16 137.0 11.80 12.40
FB 160930P00138000 P 09/30/16 138.0 12.75 13.35
FB 160930P00139000 P 09/30/16 139.0 13.75 14.40
FB 160930P00140000 P 09/30/16 140.0 14.70 15.40
FB 161007C00105000 C 10/07/16 105.0 19.90 20.55
FB 161007C00109000 C 10/07/16 109.0 16.05 16.60
FB 161007C00110000 C 10/07/16 110.0 15.10 15.65
FB 161007C00111000 C 10/07/16 111.0 14.15 14.70
FB 161007C00112000 C 10/07/16 112.0 13.20 13.75
FB 161007C00113000 C 10/07/16 113.0 12.25 12.80
FB 161007C00114000 C 10/07/16 114.0 11.40 11.75
FB 161007C00115000 C 10/07/16 115.0 10.50 10.85
FB 161007C00116000 C 10/07/16 116.0 9.60 9.95
FB 161007C00117000 C 10/07/16 117.0 8.80 9.00
FB 161007C00118000 C 10/07/16 118.0 7.95 8.15
FB 161007C00119000 C 10/07/16 119.0 7.10 7.30
FB 161007C00120000 C 10/07/16 120.0 6.35 6.50
FB 161007C00121000 C 10/07/16 121.0 5.60 5.75
FB 161007C00122000 C 10/07/16 122.0 4.85 5.00
FB 161007C00123000 C 10/07/16 123.0 4.15 4.35
FB 161007C00124000 C 10/07/16 124.0 3.55 3.70
FB 161007C00125000 C 10/07/16 125.0 3.05 3.15
FB 161007C00126000 C 10/07/16 126.0 2.52 2.56
FB 161007C00127000 C 10/07/16 127.0 2.07 2.08
FB 161007C00128000 C 10/07/16 128.0 1.66 1.69
FB 161007C00129000 C 10/07/16 129.0 1.32 1.35
FB 161007C00130000 C 10/07/16 130.0 1.03 1.06
FB 161007C00131000 C 10/07/16 131.0 0.79 0.82
FB 161007C00132000 C 10/07/16 132.0 0.60 0.64
FB 161007C00133000 C 10/07/16 133.0 0.46 0.49
FB 161007C00134000 C 10/07/16 134.0 0.31 0.38
FB 161007C00135000 C 10/07/16 135.0 0.24 0.29
FB 161007C00136000 C 10/07/16 136.0 0.17 0.20
FB 161007C00137000 C 10/07/16 137.0 0.12 0.18
FB 161007C00138000 C 10/07/16 138.0 0.08 0.15
FB 161007C00140000 C 10/07/16 140.0 0.04 0.12
FB 161007P00105000 P 10/07/16 105.0 0.13 0.20
FB 161007P00109000 P 10/07/16 109.0 0.22 0.31
FB 161007P00110000 P 10/07/16 110.0 0.25 0.35
FB 161007P00111000 P 10/07/16 111.0 0.30 0.39
FB 161007P00112000 P 10/07/16 112.0 0.35 0.44
FB 161007P00113000 P 10/07/16 113.0 0.40 0.49
FB 161007P00114000 P 10/07/16 114.0 0.47 0.56
FB 161007P00115000 P 10/07/16 115.0 0.56 0.60
FB 161007P00116000 P 10/07/16 116.0 0.66 0.70
FB 161007P00117000 P 10/07/16 117.0 0.78 0.82
FB 161007P00118000 P 10/07/16 118.0 0.92 0.97
FB 161007P00119000 P 10/07/16 119.0 1.09 1.15
FB 161007P00120000 P 10/07/16 120.0 1.30 1.35
FB 161007P00121000 P 10/07/16 121.0 1.54 1.59
FB 161007P00122000 P 10/07/16 122.0 1.81 1.87
FB 161007P00123000 P 10/07/16 123.0 2.14 2.20
FB 161007P00124000 P 10/07/16 124.0 2.52 2.57
FB 161007P00125000 P 10/07/16 125.0 2.93 3.05
FB 161007P00126000 P 10/07/16 126.0 3.40 3.60
FB 161007P00127000 P 10/07/16 127.0 3.90 4.15
FB 161007P00128000 P 10/07/16 128.0 4.50 4.65
FB 161007P00129000 P 10/07/16 129.0 5.15 5.30
FB 161007P00130000 P 10/07/16 130.0 5.85 6.05
FB 161007P00131000 P 10/07/16 131.0 6.65 6.80
FB 161007P00132000 P 10/07/16 132.0 7.45 7.60
FB 161007P00133000 P 10/07/16 133.0 8.30 8.45
FB 161007P00134000 P 10/07/16 134.0 9.15 9.50
FB 161007P00135000 P 10/07/16 135.0 9.95 10.50
FB 161007P00136000 P 10/07/16 136.0 10.85 11.45
FB 161007P00137000 P 10/07/16 137.0 11.85 12.40
FB 161007P00138000 P 10/07/16 138.0 12.80 13.40
FB 161007P00140000 P 10/07/16 140.0 14.75 15.40
FB 161021C00025000 C 10/21/16 25.0 99.55 100.50
FB 161021C00030000 C 10/21/16 30.0 94.55 95.50
FB 161021C00035000 C 10/21/16 35.0 89.55 90.50
FB 161021C00040000 C 10/21/16 40.0 84.55 85.50
FB 161021C00045000 C 10/21/16 45.0 79.55 80.50
FB 161021C00050000 C 10/21/16 50.0 74.60 75.50
FB 161021C00055000 C 10/21/16 55.0 69.65 70.55
FB 161021C00060000 C 10/21/16 60.0 64.60 65.55
FB 161021C00065000 C 10/21/16 65.0 59.60 60.55
FB 161021C00070000 C 10/21/16 70.0 54.65 55.55
FB 161021C00075000 C 10/21/16 75.0 49.60 50.55
FB 161021C00080000 C 10/21/16 80.0 44.65 45.60
FB 161021C00085000 C 10/21/16 85.0 40.00 40.30
FB 161021C00090000 C 10/21/16 90.0 35.10 35.25
FB 161021C00095000 C 10/21/16 95.0 29.80 30.70
FB 161021C00100000 C 10/21/16 100.0 24.85 25.40
FB 161021C00105000 C 10/21/16 105.0 20.35 20.45
FB 161021C00110000 C 10/21/16 110.0 15.60 15.70
FB 161021C00115000 C 10/21/16 115.0 11.10 11.20
FB 161021C00120000 C 10/21/16 120.0 7.10 7.20
FB 161021C00125000 C 10/21/16 125.0 3.90 3.95
FB 161021C00130000 C 10/21/16 130.0 1.74 1.77
FB 161021C00135000 C 10/21/16 135.0 0.62 0.64
FB 161021C00140000 C 10/21/16 140.0 0.20 0.22
FB 161021C00145000 C 10/21/16 145.0 0.07 0.08
FB 161021C00150000 C 10/21/16 150.0 0.02 0.06
FB 161021C00155000 C 10/21/16 155.0 0.00 0.05
FB 161021C00160000 C 10/21/16 160.0 0.00 0.04
FB 161021C00165000 C 10/21/16 165.0 0.00 0.04
FB 161021C00170000 C 10/21/16 170.0 0.00 0.03
FB 161021C00175000 C 10/21/16 175.0 0.00 0.03
FB 161021C00180000 C 10/21/16 180.0 0.00 0.03
FB 161021C00185000 C 10/21/16 185.0 0.00 0.03
FB 161021C00190000 C 10/21/16 190.0 0.00 0.03
FB 161021C00195000 C 10/21/16 195.0 0.00 0.03
FB 161021C00200000 C 10/21/16 200.0 0.00 0.03
FB 161021C00210000 C 10/21/16 210.0 0.00 0.03
FB 161021C00220000 C 10/21/16 220.0 0.00 0.03
FB 161021C00230000 C 10/21/16 230.0 0.00 0.03
FB 161021C00240000 C 10/21/16 240.0 0.00 0.03
FB 161021P00025000 P 10/21/16 25.0 0.00 0.03
FB 161021P00030000 P 10/21/16 30.0 0.00 0.03
FB 161021P00035000 P 10/21/16 35.0 0.00 0.03
FB 161021P00040000 P 10/21/16 40.0 0.00 0.03
FB 161021P00045000 P 10/21/16 45.0 0.00 0.03
FB 161021P00050000 P 10/21/16 50.0 0.00 0.03
FB 161021P00055000 P 10/21/16 55.0 0.00 0.03
FB 161021P00060000 P 10/21/16 60.0 0.00 0.03
FB 161021P00065000 P 10/21/16 65.0 0.00 0.03
FB 161021P00070000 P 10/21/16 70.0 0.00 0.04
FB 161021P00075000 P 10/21/16 75.0 0.01 0.05
FB 161021P00080000 P 10/21/16 80.0 0.01 0.06
FB 161021P00085000 P 10/21/16 85.0 0.03 0.05
FB 161021P00090000 P 10/21/16 90.0 0.06 0.07
FB 161021P00095000 P 10/21/16 95.0 0.10 0.12
FB 161021P00100000 P 10/21/16 100.0 0.16 0.18
FB 161021P00105000 P 10/21/16 105.0 0.29 0.30
FB 161021P00110000 P 10/21/16 110.0 0.53 0.55
FB 161021P00115000 P 10/21/16 115.0 1.02 1.04
FB 161021P00120000 P 10/21/16 120.0 1.99 2.03
FB 161021P00125000 P 10/21/16 125.0 3.75 3.80
FB 161021P00130000 P 10/21/16 130.0 6.60 6.65
FB 161021P00135000 P 10/21/16 135.0 10.40 10.55
FB 161021P00140000 P 10/21/16 140.0 14.75 15.55
FB 161021P00145000 P 10/21/16 145.0 19.55 20.45
FB 161021P00150000 P 10/21/16 150.0 24.55 25.50
FB 161021P00155000 P 10/21/16 155.0 29.55 30.45
FB 161021P00160000 P 10/21/16 160.0 34.55 35.45
FB 161021P00165000 P 10/21/16 165.0 39.55 40.45
FB 161021P00170000 P 10/21/16 170.0 44.55 45.45
FB 161021P00175000 P 10/21/16 175.0 49.55 50.45
FB 161021P00180000 P 10/21/16 180.0 54.55 55.45
FB 161021P00185000 P 10/21/16 185.0 59.55 60.45
FB 161021P00190000 P 10/21/16 190.0 64.55 65.45
FB 161021P00195000 P 10/21/16 195.0 69.55 70.45
FB 161021P00200000 P 10/21/16 200.0 74.55 75.45
FB 161021P00210000 P 10/21/16 210.0 84.55 85.45
FB 161021P00220000 P 10/21/16 220.0 94.55 95.45
FB 161021P00230000 P 10/21/16 230.0 104.55 105.45
FB 161021P00240000 P 10/21/16 240.0 114.55 115.45
FB 161118C00095000 C 11/18/16 95.0 30.15 31.10
FB 161118C00100000 C 11/18/16 100.0 25.40 26.30
FB 161118C00105000 C 11/18/16 105.0 20.90 21.55
FB 161118C00110000 C 11/18/16 110.0 16.55 17.00
FB 161118C00115000 C 11/18/16 115.0 12.75 12.90
FB 161118C00120000 C 11/18/16 120.0 9.25 9.35
FB 161118C00125000 C 11/18/16 125.0 6.20 6.35
FB 161118C00130000 C 11/18/16 130.0 3.90 4.00
FB 161118C00135000 C 11/18/16 135.0 2.27 2.32
FB 161118C00140000 C 11/18/16 140.0 1.21 1.25
FB 161118C00145000 C 11/18/16 145.0 0.63 0.66
FB 161118P00095000 P 11/18/16 95.0 0.38 0.41
FB 161118P00100000 P 11/18/16 100.0 0.60 0.63
FB 161118P00105000 P 11/18/16 105.0 0.97 1.00
FB 161118P00110000 P 11/18/16 110.0 1.58 1.62
FB 161118P00115000 P 11/18/16 115.0 2.55 2.60
FB 161118P00120000 P 11/18/16 120.0 3.95 4.10
FB 161118P00125000 P 11/18/16 125.0 6.00 6.10
FB 161118P00130000 P 11/18/16 130.0 8.65 8.80
FB 161118P00135000 P 11/18/16 135.0 11.95 12.20
FB 161118P00140000 P 11/18/16 140.0 15.80 16.35
FB 161118P00145000 P 11/18/16 145.0 20.25 20.90
FB 161216C00060000 C 12/16/16 60.0 64.70 65.75
FB 161216C00065000 C 12/16/16 65.0 59.75 60.75
FB 161216C00070000 C 12/16/16 70.0 54.80 55.80
FB 161216C00075000 C 12/16/16 75.0 49.85 50.85
FB 161216C00080000 C 12/16/16 80.0 44.95 45.95
FB 161216C00085000 C 12/16/16 85.0 40.05 41.05
FB 161216C00090000 C 12/16/16 90.0 35.55 35.75
FB 161216C00095000 C 12/16/16 95.0 30.80 30.95
FB 161216C00100000 C 12/16/16 100.0 26.15 26.30
FB 161216C00105000 C 12/16/16 105.0 21.45 21.90
FB 161216C00110000 C 12/16/16 110.0 17.40 17.55
FB 161216C00115000 C 12/16/16 115.0 13.50 13.65
FB 161216C00120000 C 12/16/16 120.0 10.05 10.20
FB 161216C00125000 C 12/16/16 125.0 7.10 7.20
FB 161216C00130000 C 12/16/16 130.0 4.75 4.90
FB 161216C00135000 C 12/16/16 135.0 3.00 3.10
FB 161216C00140000 C 12/16/16 140.0 1.79 1.84
FB 161216C00145000 C 12/16/16 145.0 1.04 1.08
FB 161216C00150000 C 12/16/16 150.0 0.59 0.63
FB 161216C00155000 C 12/16/16 155.0 0.33 0.37
FB 161216C00160000 C 12/16/16 160.0 0.19 0.22
FB 161216C00165000 C 12/16/16 165.0 0.11 0.13
FB 161216C00170000 C 12/16/16 170.0 0.06 0.09
FB 161216C00175000 C 12/16/16 175.0 0.03 0.06
FB 161216C00180000 C 12/16/16 180.0 0.01 0.06
FB 161216P00060000 P 12/16/16 60.0 0.01 0.06
FB 161216P00065000 P 12/16/16 65.0 0.03 0.07
FB 161216P00070000 P 12/16/16 70.0 0.06 0.08
FB 161216P00075000 P 12/16/16 75.0 0.10 0.13
FB 161216P00080000 P 12/16/16 80.0 0.16 0.19
FB 161216P00085000 P 12/16/16 85.0 0.25 0.29
FB 161216P00090000 P 12/16/16 90.0 0.39 0.42
FB 161216P00095000 P 12/16/16 95.0 0.59 0.63
FB 161216P00100000 P 12/16/16 100.0 0.92 0.95
FB 161216P00105000 P 12/16/16 105.0 1.41 1.45
FB 161216P00110000 P 12/16/16 110.0 2.15 2.20
FB 161216P00115000 P 12/16/16 115.0 3.20 3.35
FB 161216P00120000 P 12/16/16 120.0 4.75 4.90
FB 161216P00125000 P 12/16/16 125.0 6.80 6.95
FB 161216P00130000 P 12/16/16 130.0 9.40 9.60
FB 161216P00135000 P 12/16/16 135.0 12.65 12.80
FB 161216P00140000 P 12/16/16 140.0 16.35 16.80
FB 161216P00145000 P 12/16/16 145.0 20.70 20.85
FB 161216P00150000 P 12/16/16 150.0 24.90 25.80
FB 161216P00155000 P 12/16/16 155.0 29.65 30.60
FB 161216P00160000 P 12/16/16 160.0 34.55 35.45
FB 161216P00165000 P 12/16/16 165.0 39.50 40.50
FB 161216P00170000 P 12/16/16 170.0 44.50 45.55
FB 161216P00175000 P 12/16/16 175.0 49.50 50.55
FB 161216P00180000 P 12/16/16 180.0 53.50 57.20
FB 170120C00005000 C 01/20/17 5.0 119.50 120.10
FB 170120C00010000 C 01/20/17 10.0 114.50 115.20
FB 170120C00015000 C 01/20/17 15.0 109.45 110.20
FB 170120C00020000 C 01/20/17 20.0 104.55 105.25
FB 170120C00025000 C 01/20/17 25.0 99.60 100.70
FB 170120C00030000 C 01/20/17 30.0 94.60 95.70
FB 170120C00035000 C 01/20/17 35.0 89.65 90.75
FB 170120C00040000 C 01/20/17 40.0 84.65 85.75
FB 170120C00045000 C 01/20/17 45.0 79.70 80.80
FB 170120C00050000 C 01/20/17 50.0 74.70 75.80
FB 170120C00055000 C 01/20/17 55.0 69.75 70.85
FB 170120C00060000 C 01/20/17 60.0 64.80 65.50
FB 170120C00065000 C 01/20/17 65.0 59.85 60.55
FB 170120C00067500 C 01/20/17 67.5 57.35 58.05
FB 170120C00070000 C 01/20/17 70.0 54.90 55.55
FB 170120C00072500 C 01/20/17 72.5 52.45 53.10
FB 170120C00075000 C 01/20/17 75.0 50.00 50.65
FB 170120C00077500 C 01/20/17 77.5 47.55 48.20
FB 170120C00080000 C 01/20/17 80.0 45.10 45.75
FB 170120C00082500 C 01/20/17 82.5 42.70 43.30
FB 170120C00085000 C 01/20/17 85.0 40.30 40.85
FB 170120C00087500 C 01/20/17 87.5 37.90 38.45
FB 170120C00090000 C 01/20/17 90.0 35.50 36.10
FB 170120C00092500 C 01/20/17 92.5 33.15 33.70
FB 170120C00095000 C 01/20/17 95.0 30.85 31.40
FB 170120C00097500 C 01/20/17 97.5 28.60 29.10
FB 170120C00100000 C 01/20/17 100.0 26.60 26.85
FB 170120C00105000 C 01/20/17 105.0 22.20 22.50
FB 170120C00110000 C 01/20/17 110.0 18.15 18.40
FB 170120C00115000 C 01/20/17 115.0 14.40 14.65
FB 170120C00120000 C 01/20/17 120.0 11.05 11.25
FB 170120C00125000 C 01/20/17 125.0 8.20 8.30
FB 170120C00130000 C 01/20/17 130.0 5.70 5.90
FB 170120C00135000 C 01/20/17 135.0 3.85 4.00
FB 170120C00140000 C 01/20/17 140.0 2.48 2.60
FB 170120C00145000 C 01/20/17 145.0 1.56 1.65
FB 170120C00150000 C 01/20/17 150.0 0.96 1.02
FB 170120C00155000 C 01/20/17 155.0 0.57 0.63
FB 170120C00160000 C 01/20/17 160.0 0.36 0.40
FB 170120C00165000 C 01/20/17 165.0 0.22 0.26
FB 170120C00170000 C 01/20/17 170.0 0.14 0.17
FB 170120C00175000 C 01/20/17 175.0 0.09 0.12
FB 170120C00180000 C 01/20/17 180.0 0.06 0.08
FB 170120C00185000 C 01/20/17 185.0 0.03 0.08
FB 170120C00190000 C 01/20/17 190.0 0.02 0.07
FB 170120C00195000 C 01/20/17 195.0 0.01 0.06
FB 170120C00200000 C 01/20/17 200.0 0.01 0.05
FB 170120C00210000 C 01/20/17 210.0 0.00 0.05
FB 170120C00220000 C 01/20/17 220.0 0.00 0.04
FB 170120P00005000 P 01/20/17 5.0 0.00 0.03
FB 170120P00010000 P 01/20/17 10.0 0.00 0.03
FB 170120P00015000 P 01/20/17 15.0 0.00 0.01
FB 170120P00020000 P 01/20/17 20.0 0.00 0.03
FB 170120P00025000 P 01/20/17 25.0 0.00 0.03
FB 170120P00030000 P 01/20/17 30.0 0.00 0.03
FB 170120P00035000 P 01/20/17 35.0 0.00 0.05
FB 170120P00040000 P 01/20/17 40.0 0.02 0.05
FB 170120P00045000 P 01/20/17 45.0 0.02 0.07
FB 170120P00050000 P 01/20/17 50.0 0.03 0.09
FB 170120P00055000 P 01/20/17 55.0 0.04 0.09
FB 170120P00060000 P 01/20/17 60.0 0.06 0.10
FB 170120P00065000 P 01/20/17 65.0 0.10 0.13
FB 170120P00067500 P 01/20/17 67.5 0.11 0.15
FB 170120P00070000 P 01/20/17 70.0 0.13 0.18
FB 170120P00072500 P 01/20/17 72.5 0.16 0.21
FB 170120P00075000 P 01/20/17 75.0 0.20 0.24
FB 170120P00077500 P 01/20/17 77.5 0.24 0.29
FB 170120P00080000 P 01/20/17 80.0 0.29 0.34
FB 170120P00082500 P 01/20/17 82.5 0.35 0.40
FB 170120P00085000 P 01/20/17 85.0 0.42 0.47
FB 170120P00087500 P 01/20/17 87.5 0.51 0.56
FB 170120P00090000 P 01/20/17 90.0 0.65 0.67
FB 170120P00092500 P 01/20/17 92.5 0.76 0.80
FB 170120P00095000 P 01/20/17 95.0 0.92 0.97
FB 170120P00097500 P 01/20/17 97.5 1.10 1.16
FB 170120P00100000 P 01/20/17 100.0 1.36 1.40
FB 170120P00105000 P 01/20/17 105.0 1.98 2.07
FB 170120P00110000 P 01/20/17 110.0 2.83 2.93
FB 170120P00115000 P 01/20/17 115.0 4.05 4.20
FB 170120P00120000 P 01/20/17 120.0 5.65 5.80
FB 170120P00125000 P 01/20/17 125.0 7.65 7.85
FB 170120P00130000 P 01/20/17 130.0 10.25 10.45
FB 170120P00135000 P 01/20/17 135.0 13.40 13.60
FB 170120P00140000 P 01/20/17 140.0 17.05 17.25
FB 170120P00145000 P 01/20/17 145.0 21.05 21.50
FB 170120P00150000 P 01/20/17 150.0 25.35 25.80
FB 170120P00155000 P 01/20/17 155.0 29.80 30.45
FB 170120P00160000 P 01/20/17 160.0 34.60 35.35
FB 170120P00165000 P 01/20/17 165.0 39.50 40.15
FB 170120P00170000 P 01/20/17 170.0 44.45 45.35
FB 170120P00175000 P 01/20/17 175.0 49.45 50.65
FB 170120P00180000 P 01/20/17 180.0 54.45 55.55
FB 170120P00185000 P 01/20/17 185.0 59.45 60.55
FB 170120P00190000 P 01/20/17 190.0 64.45 65.55
FB 170120P00195000 P 01/20/17 195.0 69.45 70.55
FB 170120P00200000 P 01/20/17 200.0 74.45 75.55
FB 170120P00210000 P 01/20/17 210.0 84.45 85.55
FB 170120P00220000 P 01/20/17 220.0 94.45 95.55
FB 170317C00065000 C 03/17/17 65.0 60.10 61.20
FB 170317C00070000 C 03/17/17 70.0 55.25 56.30
FB 170317C00075000 C 03/17/17 75.0 50.40 51.40
FB 170317C00080000 C 03/17/17 80.0 45.60 46.65
FB 170317C00085000 C 03/17/17 85.0 40.90 41.85
FB 170317C00090000 C 03/17/17 90.0 36.30 37.15
FB 170317C00095000 C 03/17/17 95.0 31.95 32.60
FB 170317C00100000 C 03/17/17 100.0 27.65 28.10
FB 170317C00105000 C 03/17/17 105.0 23.60 24.00
FB 170317C00110000 C 03/17/17 110.0 19.75 20.10
FB 170317C00115000 C 03/17/17 115.0 16.25 16.55
FB 170317C00120000 C 03/17/17 120.0 13.05 13.30
FB 170317C00125000 C 03/17/17 125.0 10.30 10.50
FB 170317C00130000 C 03/17/17 130.0 7.90 8.05
FB 170317C00135000 C 03/17/17 135.0 5.90 6.05
FB 170317C00140000 C 03/17/17 140.0 4.30 4.45
FB 170317C00145000 C 03/17/17 145.0 3.05 3.20
FB 170317C00150000 C 03/17/17 150.0 2.16 2.23
FB 170317C00155000 C 03/17/17 155.0 1.49 1.56
FB 170317C00160000 C 03/17/17 160.0 1.01 1.07
FB 170317C00165000 C 03/17/17 165.0 0.68 0.73
FB 170317C00170000 C 03/17/17 170.0 0.46 0.51
FB 170317C00175000 C 03/17/17 175.0 0.32 0.39
FB 170317P00065000 P 03/17/17 65.0 0.23 0.27
FB 170317P00070000 P 03/17/17 70.0 0.31 0.36
FB 170317P00075000 P 03/17/17 75.0 0.44 0.48
FB 170317P00080000 P 03/17/17 80.0 0.62 0.66
FB 170317P00085000 P 03/17/17 85.0 0.85 0.91
FB 170317P00090000 P 03/17/17 90.0 1.19 1.27
FB 170317P00095000 P 03/17/17 95.0 1.65 1.75
FB 170317P00100000 P 03/17/17 100.0 2.30 2.41
FB 170317P00105000 P 03/17/17 105.0 3.15 3.30
FB 170317P00110000 P 03/17/17 110.0 4.30 4.45
FB 170317P00115000 P 03/17/17 115.0 5.70 5.85
FB 170317P00120000 P 03/17/17 120.0 7.50 7.65
FB 170317P00125000 P 03/17/17 125.0 9.70 9.85
FB 170317P00130000 P 03/17/17 130.0 12.25 12.45
FB 170317P00135000 P 03/17/17 135.0 15.25 15.45
FB 170317P00140000 P 03/17/17 140.0 18.55 18.85
FB 170317P00145000 P 03/17/17 145.0 22.35 22.60
FB 170317P00150000 P 03/17/17 150.0 26.45 26.85
FB 170317P00155000 P 03/17/17 155.0 30.65 31.30
FB 170317P00160000 P 03/17/17 160.0 35.05 36.00
FB 170317P00165000 P 03/17/17 165.0 39.80 40.75
FB 170317P00170000 P 03/17/17 170.0 44.60 45.65
FB 170317P00175000 P 03/17/17 175.0 49.50 50.60
FB 170616C00050000 C 06/16/17 50.0 75.00 76.40
FB 170616C00055000 C 06/16/17 55.0 70.10 71.50
FB 170616C00060000 C 06/16/17 60.0 65.25 66.65
FB 170616C00065000 C 06/16/17 65.0 60.40 61.80
FB 170616C00070000 C 06/16/17 70.0 55.65 56.95
FB 170616C00075000 C 06/16/17 75.0 50.90 52.20
FB 170616C00080000 C 06/16/17 80.0 46.30 47.55
FB 170616C00085000 C 06/16/17 85.0 41.75 42.95
FB 170616C00090000 C 06/16/17 90.0 37.40 38.35
FB 170616C00095000 C 06/16/17 95.0 33.25 33.85
FB 170616C00100000 C 06/16/17 100.0 29.15 29.75
FB 170616C00105000 C 06/16/17 105.0 25.35 25.85
FB 170616C00110000 C 06/16/17 110.0 21.75 22.25
FB 170616C00115000 C 06/16/17 115.0 18.55 18.85
FB 170616C00120000 C 06/16/17 120.0 15.45 15.75
FB 170616C00125000 C 06/16/17 125.0 12.70 13.05
FB 170616C00130000 C 06/16/17 130.0 10.35 10.60
FB 170616C00135000 C 06/16/17 135.0 8.30 8.50
FB 170616C00140000 C 06/16/17 140.0 6.50 6.70
FB 170616C00145000 C 06/16/17 145.0 5.05 5.25
FB 170616C00150000 C 06/16/17 150.0 3.85 4.00
FB 170616C00155000 C 06/16/17 155.0 2.94 3.05
FB 170616C00160000 C 06/16/17 160.0 2.20 2.30
FB 170616C00165000 C 06/16/17 165.0 1.65 1.73
FB 170616C00170000 C 06/16/17 170.0 1.23 1.31
FB 170616C00175000 C 06/16/17 175.0 0.91 0.98
FB 170616C00180000 C 06/16/17 180.0 0.68 0.75
FB 170616C00185000 C 06/16/17 185.0 0.52 0.57
FB 170616C00190000 C 06/16/17 190.0 0.39 0.44
FB 170616C00195000 C 06/16/17 195.0 0.30 0.35
FB 170616C00200000 C 06/16/17 200.0 0.23 0.27
FB 170616P00050000 P 06/16/17 50.0 0.17 0.21
FB 170616P00055000 P 06/16/17 55.0 0.23 0.28
FB 170616P00060000 P 06/16/17 60.0 0.32 0.36
FB 170616P00065000 P 06/16/17 65.0 0.44 0.47
FB 170616P00070000 P 06/16/17 70.0 0.60 0.66
FB 170616P00075000 P 06/16/17 75.0 0.82 0.88
FB 170616P00080000 P 06/16/17 80.0 1.13 1.19
FB 170616P00085000 P 06/16/17 85.0 1.50 1.60
FB 170616P00090000 P 06/16/17 90.0 2.02 2.14
FB 170616P00095000 P 06/16/17 95.0 2.73 2.84
FB 170616P00100000 P 06/16/17 100.0 3.60 3.75
FB 170616P00105000 P 06/16/17 105.0 4.70 4.85
FB 170616P00110000 P 06/16/17 110.0 6.05 6.20
FB 170616P00115000 P 06/16/17 115.0 7.65 7.85
FB 170616P00120000 P 06/16/17 120.0 9.55 9.75
FB 170616P00125000 P 06/16/17 125.0 11.75 12.00
FB 170616P00130000 P 06/16/17 130.0 14.30 14.65
FB 170616P00135000 P 06/16/17 135.0 17.20 17.45
FB 170616P00140000 P 06/16/17 140.0 20.40 20.70
FB 170616P00145000 P 06/16/17 145.0 23.95 24.25
FB 170616P00150000 P 06/16/17 150.0 27.75 28.10
FB 170616P00155000 P 06/16/17 155.0 31.85 32.45
FB 170616P00160000 P 06/16/17 160.0 35.95 36.80
FB 170616P00165000 P 06/16/17 165.0 40.35 41.35
FB 170616P00170000 P 06/16/17 170.0 44.85 46.10
FB 170616P00175000 P 06/16/17 175.0 49.60 50.90
FB 170616P00180000 P 06/16/17 180.0 54.40 55.75
FB 170616P00185000 P 06/16/17 185.0 59.35 60.70
FB 170616P00190000 P 06/16/17 190.0 64.30 65.70
FB 170616P00195000 P 06/16/17 195.0 68.50 71.65
FB 170616P00200000 P 06/16/17 200.0 74.30 75.70
FB 180119C00005000 C 01/19/18 5.0 119.50 120.15
FB 180119C00010000 C 01/19/18 10.0 114.65 116.40
FB 180119C00015000 C 01/19/18 15.0 109.75 111.50
FB 180119C00020000 C 01/19/18 20.0 104.85 106.60
FB 180119C00025000 C 01/19/18 25.0 99.95 101.70
FB 180119C00030000 C 01/19/18 30.0 95.05 96.80
FB 180119C00035000 C 01/19/18 35.0 90.20 91.90
FB 180119C00040000 C 01/19/18 40.0 85.35 87.05
FB 180119C00045000 C 01/19/18 45.0 80.55 82.25
FB 180119C00050000 C 01/19/18 50.0 75.75 77.45
FB 180119C00055000 C 01/19/18 55.0 71.05 72.70
FB 180119C00060000 C 01/19/18 60.0 66.35 68.00
FB 180119C00065000 C 01/19/18 65.0 61.75 63.35
FB 180119C00070000 C 01/19/18 70.0 57.25 58.80
FB 180119C00075000 C 01/19/18 75.0 52.85 54.35
FB 180119C00080000 C 01/19/18 80.0 48.55 50.00
FB 180119C00085000 C 01/19/18 85.0 44.40 45.65
FB 180119C00087500 C 01/19/18 87.5 40.55 45.50
FB 180119C00090000 C 01/19/18 90.0 40.40 41.20
FB 180119C00092500 C 01/19/18 92.5 38.55 39.20
FB 180119C00095000 C 01/19/18 95.0 36.65 37.35
FB 180119C00097500 C 01/19/18 97.5 34.80 35.45
FB 180119C00100000 C 01/19/18 100.0 33.00 33.60
FB 180119C00105000 C 01/19/18 105.0 29.50 30.15
FB 180119C00110000 C 01/19/18 110.0 26.25 26.75
FB 180119C00115000 C 01/19/18 115.0 23.25 23.70
FB 180119C00120000 C 01/19/18 120.0 20.55 20.80
FB 180119C00125000 C 01/19/18 125.0 17.80 18.20
FB 180119C00130000 C 01/19/18 130.0 15.50 15.80
FB 180119C00135000 C 01/19/18 135.0 13.35 13.70
FB 180119C00140000 C 01/19/18 140.0 11.40 11.65
FB 180119C00145000 C 01/19/18 145.0 9.65 10.00
FB 180119C00150000 C 01/19/18 150.0 8.15 8.55
FB 180119C00155000 C 01/19/18 155.0 6.85 7.10
FB 180119C00160000 C 01/19/18 160.0 5.75 6.00
FB 180119C00165000 C 01/19/18 165.0 4.75 5.00
FB 180119C00170000 C 01/19/18 170.0 3.95 4.20
FB 180119C00175000 C 01/19/18 175.0 3.25 3.50
FB 180119C00180000 C 01/19/18 180.0 2.72 2.88
FB 180119C00185000 C 01/19/18 185.0 2.24 2.43
FB 180119C00190000 C 01/19/18 190.0 1.85 1.95
FB 180119C00195000 C 01/19/18 195.0 1.52 1.72
FB 180119C00200000 C 01/19/18 200.0 1.25 1.43
FB 180119C00210000 C 01/19/18 210.0 0.84 1.00
FB 180119C00220000 C 01/19/18 220.0 0.65 0.73
FB 180119C00225000 C 01/19/18 225.0 0.00 1.45
FB 180119P00005000 P 01/19/18 5.0 0.00 0.06
FB 180119P00010000 P 01/19/18 10.0 0.00 0.07
FB 180119P00015000 P 01/19/18 15.0 0.00 0.11
FB 180119P00020000 P 01/19/18 20.0 0.01 0.14
FB 180119P00025000 P 01/19/18 25.0 0.05 0.18
FB 180119P00030000 P 01/19/18 30.0 0.12 0.22
FB 180119P00035000 P 01/19/18 35.0 0.19 0.29
FB 180119P00040000 P 01/19/18 40.0 0.27 0.38
FB 180119P00045000 P 01/19/18 45.0 0.37 0.50
FB 180119P00050000 P 01/19/18 50.0 0.52 0.62
FB 180119P00055000 P 01/19/18 55.0 0.75 0.83
FB 180119P00060000 P 01/19/18 60.0 0.94 1.08
FB 180119P00065000 P 01/19/18 65.0 1.24 1.40
FB 180119P00070000 P 01/19/18 70.0 1.62 1.79
FB 180119P00075000 P 01/19/18 75.0 2.12 2.34
FB 180119P00080000 P 01/19/18 80.0 2.73 2.98
FB 180119P00085000 P 01/19/18 85.0 3.45 3.80
FB 180119P00087500 P 01/19/18 87.5 3.90 4.05
FB 180119P00090000 P 01/19/18 90.0 4.40 4.50
FB 180119P00092500 P 01/19/18 92.5 4.85 5.05
FB 180119P00095000 P 01/19/18 95.0 5.40 5.60
FB 180119P00097500 P 01/19/18 97.5 6.05 6.25
FB 180119P00100000 P 01/19/18 100.0 6.65 6.90
FB 180119P00105000 P 01/19/18 105.0 8.10 8.30
FB 180119P00110000 P 01/19/18 110.0 9.75 9.95
FB 180119P00115000 P 01/19/18 115.0 11.60 11.80
FB 180119P00120000 P 01/19/18 120.0 13.70 13.90
FB 180119P00125000 P 01/19/18 125.0 16.00 16.25
FB 180119P00130000 P 01/19/18 130.0 18.55 18.95
FB 180119P00135000 P 01/19/18 135.0 21.40 21.75
FB 180119P00140000 P 01/19/18 140.0 24.40 24.75
FB 180119P00145000 P 01/19/18 145.0 27.70 28.05
FB 180119P00150000 P 01/19/18 150.0 31.15 31.50
FB 180119P00155000 P 01/19/18 155.0 34.90 35.20
FB 180119P00160000 P 01/19/18 160.0 38.70 39.10
FB 180119P00165000 P 01/19/18 165.0 42.85 43.15
FB 180119P00170000 P 01/19/18 170.0 47.00 47.80
FB 180119P00175000 P 01/19/18 175.0 50.95 52.35
FB 180119P00180000 P 01/19/18 180.0 55.45 56.90
FB 180119P00185000 P 01/19/18 185.0 60.05 61.55
FB 180119P00190000 P 01/19/18 190.0 64.70 66.30
FB 180119P00195000 P 01/19/18 195.0 69.50 71.10
FB 180119P00200000 P 01/19/18 200.0 74.30 75.95
FB 180119P00210000 P 01/19/18 210.0 84.15 85.90
FB 180119P00220000 P 01/19/18 220.0 94.15 95.85

OPRA data is delayed 15 minutes.