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 (2016-05-13)Premium Content

Facebook Inc (FB)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 160729C00080000 C 07/29/16 80.0 39.95 41.95
FB 160729C00085000 C 07/29/16 85.0 34.95 36.95
FB 160729C00090000 C 07/29/16 90.0 30.35 31.25
FB 160729C00095000 C 07/29/16 95.0 25.55 26.20
FB 160729C00096000 C 07/29/16 96.0 24.35 25.30
FB 160729C00097000 C 07/29/16 97.0 23.55 24.30
FB 160729C00098000 C 07/29/16 98.0 22.45 23.30
FB 160729C00099000 C 07/29/16 99.0 21.40 22.30
FB 160729C00100000 C 07/29/16 100.0 20.90 21.20
FB 160729C00101000 C 07/29/16 101.0 19.50 20.35
FB 160729C00102000 C 07/29/16 102.0 18.85 19.30
FB 160729C00103000 C 07/29/16 103.0 17.85 18.40
FB 160729C00104000 C 07/29/16 104.0 16.85 17.35
FB 160729C00105000 C 07/29/16 105.0 16.05 16.35
FB 160729C00106000 C 07/29/16 106.0 15.05 15.40
FB 160729C00107000 C 07/29/16 107.0 14.15 14.45
FB 160729C00108000 C 07/29/16 108.0 13.20 13.55
FB 160729C00109000 C 07/29/16 109.0 12.30 12.60
FB 160729C00110000 C 07/29/16 110.0 11.45 11.70
FB 160729C00111000 C 07/29/16 111.0 10.55 10.85
FB 160729C00112000 C 07/29/16 112.0 9.75 10.00
FB 160729C00113000 C 07/29/16 113.0 9.00 9.20
FB 160729C00114000 C 07/29/16 114.0 8.20 8.40
FB 160729C00115000 C 07/29/16 115.0 7.50 7.65
FB 160729C00116000 C 07/29/16 116.0 6.75 6.95
FB 160729C00117000 C 07/29/16 117.0 6.10 6.20
FB 160729C00118000 C 07/29/16 118.0 5.50 5.55
FB 160729C00119000 C 07/29/16 119.0 4.85 5.00
FB 160729C00120000 C 07/29/16 120.0 4.30 4.40
FB 160729C00121000 C 07/29/16 121.0 3.70 3.85
FB 160729C00122000 C 07/29/16 122.0 3.25 3.30
FB 160729C00123000 C 07/29/16 123.0 2.73 2.80
FB 160729C00124000 C 07/29/16 124.0 2.25 2.32
FB 160729C00125000 C 07/29/16 125.0 1.83 1.89
FB 160729C00126000 C 07/29/16 126.0 1.46 1.49
FB 160729C00127000 C 07/29/16 127.0 1.13 1.16
FB 160729C00128000 C 07/29/16 128.0 0.85 0.90
FB 160729C00129000 C 07/29/16 129.0 0.63 0.67
FB 160729C00130000 C 07/29/16 130.0 0.46 0.48
FB 160729C00131000 C 07/29/16 131.0 0.33 0.37
FB 160729C00132000 C 07/29/16 132.0 0.24 0.26
FB 160729C00133000 C 07/29/16 133.0 0.14 0.18
FB 160729C00134000 C 07/29/16 134.0 0.09 0.13
FB 160729C00135000 C 07/29/16 135.0 0.07 0.09
FB 160729C00136000 C 07/29/16 136.0 0.04 0.06
FB 160729C00137000 C 07/29/16 137.0 0.02 0.04
FB 160729C00138000 C 07/29/16 138.0 0.00 0.03
FB 160729C00139000 C 07/29/16 139.0 0.01 0.03
FB 160729C00140000 C 07/29/16 140.0 0.00 0.03
FB 160729C00145000 C 07/29/16 145.0 0.00 0.14
FB 160729C00150000 C 07/29/16 150.0 0.00 0.14
FB 160729C00155000 C 07/29/16 155.0 0.00 0.14
FB 160729C00160000 C 07/29/16 160.0 0.00 0.14
FB 160729P00080000 P 07/29/16 80.0 0.00 0.01
FB 160729P00085000 P 07/29/16 85.0 0.00 0.01
FB 160729P00090000 P 07/29/16 90.0 0.00 0.02
FB 160729P00095000 P 07/29/16 95.0 0.04 0.05
FB 160729P00096000 P 07/29/16 96.0 0.04 0.06
FB 160729P00097000 P 07/29/16 97.0 0.05 0.07
FB 160729P00098000 P 07/29/16 98.0 0.06 0.08
FB 160729P00099000 P 07/29/16 99.0 0.08 0.09
FB 160729P00100000 P 07/29/16 100.0 0.09 0.11
FB 160729P00101000 P 07/29/16 101.0 0.11 0.13
FB 160729P00102000 P 07/29/16 102.0 0.13 0.15
FB 160729P00103000 P 07/29/16 103.0 0.15 0.18
FB 160729P00104000 P 07/29/16 104.0 0.18 0.21
FB 160729P00105000 P 07/29/16 105.0 0.22 0.23
FB 160729P00106000 P 07/29/16 106.0 0.27 0.31
FB 160729P00107000 P 07/29/16 107.0 0.33 0.37
FB 160729P00108000 P 07/29/16 108.0 0.40 0.45
FB 160729P00109000 P 07/29/16 109.0 0.49 0.54
FB 160729P00110000 P 07/29/16 110.0 0.60 0.64
FB 160729P00111000 P 07/29/16 111.0 0.73 0.78
FB 160729P00112000 P 07/29/16 112.0 0.90 0.94
FB 160729P00113000 P 07/29/16 113.0 1.07 1.14
FB 160729P00114000 P 07/29/16 114.0 1.30 1.32
FB 160729P00115000 P 07/29/16 115.0 1.54 1.61
FB 160729P00116000 P 07/29/16 116.0 1.84 1.92
FB 160729P00117000 P 07/29/16 117.0 2.16 2.22
FB 160729P00118000 P 07/29/16 118.0 2.54 2.59
FB 160729P00119000 P 07/29/16 119.0 2.90 3.05
FB 160729P00120000 P 07/29/16 120.0 3.30 3.45
FB 160729P00121000 P 07/29/16 121.0 3.75 3.85
FB 160729P00122000 P 07/29/16 122.0 4.20 4.35
FB 160729P00123000 P 07/29/16 123.0 4.70 4.90
FB 160729P00124000 P 07/29/16 124.0 5.25 5.45
FB 160729P00125000 P 07/29/16 125.0 5.80 5.95
FB 160729P00126000 P 07/29/16 126.0 6.40 6.60
FB 160729P00127000 P 07/29/16 127.0 7.05 7.35
FB 160729P00128000 P 07/29/16 128.0 7.80 8.10
FB 160729P00129000 P 07/29/16 129.0 8.55 8.90
FB 160729P00130000 P 07/29/16 130.0 9.35 9.70
FB 160729P00131000 P 07/29/16 131.0 10.20 10.60
FB 160729P00132000 P 07/29/16 132.0 11.10 11.60
FB 160729P00133000 P 07/29/16 133.0 12.00 12.50
FB 160729P00134000 P 07/29/16 134.0 12.95 13.50
FB 160729P00135000 P 07/29/16 135.0 13.95 14.30
FB 160729P00136000 P 07/29/16 136.0 13.65 15.95
FB 160729P00137000 P 07/29/16 137.0 14.65 16.70
FB 160729P00138000 P 07/29/16 138.0 16.70 17.60
FB 160729P00139000 P 07/29/16 139.0 17.70 18.60
FB 160729P00140000 P 07/29/16 140.0 17.95 19.95
FB 160729P00145000 P 07/29/16 145.0 23.45 24.95
FB 160729P00150000 P 07/29/16 150.0 28.45 29.65
FB 160729P00155000 P 07/29/16 155.0 33.45 34.95
FB 160729P00160000 P 07/29/16 160.0 37.95 39.95
FB 160805C00090000 C 08/05/16 90.0 30.95 31.15
FB 160805C00095000 C 08/05/16 95.0 25.60 26.35
FB 160805C00096000 C 08/05/16 96.0 23.25 25.95
FB 160805C00097000 C 08/05/16 97.0 22.30 24.75
FB 160805C00098000 C 08/05/16 98.0 21.35 23.75
FB 160805C00099000 C 08/05/16 99.0 21.75 22.30
FB 160805C00100000 C 08/05/16 100.0 21.00 21.30
FB 160805C00101000 C 08/05/16 101.0 19.70 20.40
FB 160805C00102000 C 08/05/16 102.0 18.85 19.45
FB 160805C00103000 C 08/05/16 103.0 17.90 18.45
FB 160805C00104000 C 08/05/16 104.0 16.95 17.50
FB 160805C00105000 C 08/05/16 105.0 16.15 16.50
FB 160805C00106000 C 08/05/16 106.0 15.10 15.65
FB 160805C00107000 C 08/05/16 107.0 14.30 14.65
FB 160805C00108000 C 08/05/16 108.0 13.30 13.75
FB 160805C00109000 C 08/05/16 109.0 12.50 12.85
FB 160805C00110000 C 08/05/16 110.0 11.65 12.00
FB 160805C00111000 C 08/05/16 111.0 10.80 11.15
FB 160805C00112000 C 08/05/16 112.0 10.00 10.25
FB 160805C00113000 C 08/05/16 113.0 9.20 9.50
FB 160805C00114000 C 08/05/16 114.0 8.40 8.70
FB 160805C00115000 C 08/05/16 115.0 7.75 7.95
FB 160805C00116000 C 08/05/16 116.0 7.05 7.25
FB 160805C00117000 C 08/05/16 117.0 6.30 6.55
FB 160805C00118000 C 08/05/16 118.0 5.70 5.90
FB 160805C00119000 C 08/05/16 119.0 5.10 5.20
FB 160805C00120000 C 08/05/16 120.0 4.50 4.60
FB 160805C00121000 C 08/05/16 121.0 3.95 4.10
FB 160805C00122000 C 08/05/16 122.0 3.45 3.60
FB 160805C00123000 C 08/05/16 123.0 2.96 3.10
FB 160805C00124000 C 08/05/16 124.0 2.52 2.63
FB 160805C00125000 C 08/05/16 125.0 2.11 2.17
FB 160805C00126000 C 08/05/16 126.0 1.74 1.84
FB 160805C00127000 C 08/05/16 127.0 1.41 1.51
FB 160805C00128000 C 08/05/16 128.0 1.13 1.23
FB 160805C00129000 C 08/05/16 129.0 0.90 0.98
FB 160805C00130000 C 08/05/16 130.0 0.71 0.75
FB 160805C00131000 C 08/05/16 131.0 0.54 0.65
FB 160805C00132000 C 08/05/16 132.0 0.41 0.51
FB 160805C00133000 C 08/05/16 133.0 0.32 0.41
FB 160805C00134000 C 08/05/16 134.0 0.23 0.33
FB 160805C00135000 C 08/05/16 135.0 0.18 0.22
FB 160805C00136000 C 08/05/16 136.0 0.13 0.21
FB 160805C00137000 C 08/05/16 137.0 0.07 0.17
FB 160805C00138000 C 08/05/16 138.0 0.07 0.13
FB 160805C00139000 C 08/05/16 139.0 0.00 0.14
FB 160805P00090000 P 08/05/16 90.0 0.04 0.06
FB 160805P00095000 P 08/05/16 95.0 0.09 0.12
FB 160805P00096000 P 08/05/16 96.0 0.09 0.18
FB 160805P00097000 P 08/05/16 97.0 0.11 0.19
FB 160805P00098000 P 08/05/16 98.0 0.12 0.20
FB 160805P00099000 P 08/05/16 99.0 0.14 0.22
FB 160805P00100000 P 08/05/16 100.0 0.17 0.21
FB 160805P00101000 P 08/05/16 101.0 0.15 0.24
FB 160805P00102000 P 08/05/16 102.0 0.20 0.26
FB 160805P00103000 P 08/05/16 103.0 0.26 0.30
FB 160805P00104000 P 08/05/16 104.0 0.30 0.35
FB 160805P00105000 P 08/05/16 105.0 0.36 0.41
FB 160805P00106000 P 08/05/16 106.0 0.42 0.48
FB 160805P00107000 P 08/05/16 107.0 0.50 0.56
FB 160805P00108000 P 08/05/16 108.0 0.59 0.66
FB 160805P00109000 P 08/05/16 109.0 0.69 0.77
FB 160805P00110000 P 08/05/16 110.0 0.82 0.91
FB 160805P00111000 P 08/05/16 111.0 0.96 1.06
FB 160805P00112000 P 08/05/16 112.0 1.13 1.22
FB 160805P00113000 P 08/05/16 113.0 1.32 1.42
FB 160805P00114000 P 08/05/16 114.0 1.55 1.65
FB 160805P00115000 P 08/05/16 115.0 1.80 1.91
FB 160805P00116000 P 08/05/16 116.0 2.08 2.19
FB 160805P00117000 P 08/05/16 117.0 2.39 2.51
FB 160805P00118000 P 08/05/16 118.0 2.75 2.85
FB 160805P00119000 P 08/05/16 119.0 3.10 3.25
FB 160805P00120000 P 08/05/16 120.0 3.50 3.70
FB 160805P00121000 P 08/05/16 121.0 3.95 4.15
FB 160805P00122000 P 08/05/16 122.0 4.40 4.60
FB 160805P00123000 P 08/05/16 123.0 4.95 5.10
FB 160805P00124000 P 08/05/16 124.0 5.50 5.70
FB 160805P00125000 P 08/05/16 125.0 6.05 6.25
FB 160805P00126000 P 08/05/16 126.0 6.70 6.90
FB 160805P00127000 P 08/05/16 127.0 7.35 7.60
FB 160805P00128000 P 08/05/16 128.0 8.10 8.40
FB 160805P00129000 P 08/05/16 129.0 8.85 9.15
FB 160805P00130000 P 08/05/16 130.0 9.65 9.85
FB 160805P00131000 P 08/05/16 131.0 10.45 10.80
FB 160805P00132000 P 08/05/16 132.0 10.45 11.80
FB 160805P00133000 P 08/05/16 133.0 11.60 13.95
FB 160805P00134000 P 08/05/16 134.0 13.10 13.55
FB 160805P00135000 P 08/05/16 135.0 14.05 14.55
FB 160805P00136000 P 08/05/16 136.0 13.95 15.75
FB 160805P00137000 P 08/05/16 137.0 15.70 16.75
FB 160805P00138000 P 08/05/16 138.0 16.70 17.60
FB 160805P00139000 P 08/05/16 139.0 17.25 18.70
FB 160812C00090000 C 08/12/16 90.0 30.60 31.30
FB 160812C00095000 C 08/12/16 95.0 25.60 26.35
FB 160812C00100000 C 08/12/16 100.0 20.95 21.40
FB 160812C00101000 C 08/12/16 101.0 19.90 20.45
FB 160812C00102000 C 08/12/16 102.0 18.95 19.50
FB 160812C00103000 C 08/12/16 103.0 18.00 18.55
FB 160812C00104000 C 08/12/16 104.0 16.95 17.60
FB 160812C00105000 C 08/12/16 105.0 16.25 16.60
FB 160812C00106000 C 08/12/16 106.0 15.25 15.75
FB 160812C00107000 C 08/12/16 107.0 14.35 14.80
FB 160812C00108000 C 08/12/16 108.0 13.45 13.85
FB 160812C00109000 C 08/12/16 109.0 12.65 13.00
FB 160812C00110000 C 08/12/16 110.0 11.80 12.10
FB 160812C00111000 C 08/12/16 111.0 11.00 11.25
FB 160812C00112000 C 08/12/16 112.0 10.10 10.45
FB 160812C00113000 C 08/12/16 113.0 9.30 9.65
FB 160812C00114000 C 08/12/16 114.0 8.65 8.85
FB 160812C00115000 C 08/12/16 115.0 7.80 8.10
FB 160812C00116000 C 08/12/16 116.0 7.20 7.40
FB 160812C00117000 C 08/12/16 117.0 6.50 6.70
FB 160812C00118000 C 08/12/16 118.0 5.85 6.05
FB 160812C00119000 C 08/12/16 119.0 5.25 5.40
FB 160812C00120000 C 08/12/16 120.0 4.70 4.75
FB 160812C00121000 C 08/12/16 121.0 4.10 4.25
FB 160812C00122000 C 08/12/16 122.0 3.55 3.70
FB 160812C00123000 C 08/12/16 123.0 3.05 3.20
FB 160812C00124000 C 08/12/16 124.0 2.67 2.79
FB 160812C00125000 C 08/12/16 125.0 2.27 2.38
FB 160812C00126000 C 08/12/16 126.0 1.89 1.99
FB 160812C00127000 C 08/12/16 127.0 1.57 1.65
FB 160812C00128000 C 08/12/16 128.0 1.29 1.36
FB 160812C00129000 C 08/12/16 129.0 1.04 1.09
FB 160812C00130000 C 08/12/16 130.0 0.82 0.91
FB 160812C00135000 C 08/12/16 135.0 0.26 0.29
FB 160812C00140000 C 08/12/16 140.0 0.06 0.10
FB 160812P00090000 P 08/12/16 90.0 0.07 0.11
FB 160812P00095000 P 08/12/16 95.0 0.11 0.13
FB 160812P00100000 P 08/12/16 100.0 0.21 0.25
FB 160812P00101000 P 08/12/16 101.0 0.24 0.29
FB 160812P00102000 P 08/12/16 102.0 0.28 0.33
FB 160812P00103000 P 08/12/16 103.0 0.33 0.37
FB 160812P00104000 P 08/12/16 104.0 0.37 0.43
FB 160812P00105000 P 08/12/16 105.0 0.44 0.50
FB 160812P00106000 P 08/12/16 106.0 0.51 0.57
FB 160812P00107000 P 08/12/16 107.0 0.59 0.66
FB 160812P00108000 P 08/12/16 108.0 0.69 0.76
FB 160812P00109000 P 08/12/16 109.0 0.80 0.88
FB 160812P00110000 P 08/12/16 110.0 0.93 1.02
FB 160812P00111000 P 08/12/16 111.0 1.09 1.17
FB 160812P00112000 P 08/12/16 112.0 1.26 1.35
FB 160812P00113000 P 08/12/16 113.0 1.47 1.55
FB 160812P00114000 P 08/12/16 114.0 1.68 1.79
FB 160812P00115000 P 08/12/16 115.0 1.94 2.04
FB 160812P00116000 P 08/12/16 116.0 2.22 2.33
FB 160812P00117000 P 08/12/16 117.0 2.52 2.64
FB 160812P00118000 P 08/12/16 118.0 2.87 2.99
FB 160812P00119000 P 08/12/16 119.0 3.20 3.40
FB 160812P00120000 P 08/12/16 120.0 3.65 3.80
FB 160812P00121000 P 08/12/16 121.0 4.10 4.25
FB 160812P00122000 P 08/12/16 122.0 4.55 4.75
FB 160812P00123000 P 08/12/16 123.0 5.05 5.25
FB 160812P00124000 P 08/12/16 124.0 5.60 5.85
FB 160812P00125000 P 08/12/16 125.0 6.20 6.45
FB 160812P00126000 P 08/12/16 126.0 6.85 7.10
FB 160812P00127000 P 08/12/16 127.0 7.50 7.80
FB 160812P00128000 P 08/12/16 128.0 8.20 8.45
FB 160812P00129000 P 08/12/16 129.0 8.95 9.30
FB 160812P00130000 P 08/12/16 130.0 9.75 10.00
FB 160812P00135000 P 08/12/16 135.0 14.05 14.60
FB 160812P00140000 P 08/12/16 140.0 18.85 19.60
FB 160819C00060000 C 08/19/16 60.0 60.30 61.60
FB 160819C00065000 C 08/19/16 65.0 55.30 56.45
FB 160819C00070000 C 08/19/16 70.0 50.35 51.65
FB 160819C00075000 C 08/19/16 75.0 45.35 46.65
FB 160819C00080000 C 08/19/16 80.0 40.80 41.15
FB 160819C00085000 C 08/19/16 85.0 35.60 36.35
FB 160819C00090000 C 08/19/16 90.0 30.90 31.25
FB 160819C00095000 C 08/19/16 95.0 25.65 26.40
FB 160819C00097000 C 08/19/16 97.0 23.70 24.45
FB 160819C00098000 C 08/19/16 98.0 22.60 23.60
FB 160819C00099000 C 08/19/16 99.0 21.75 22.50
FB 160819C00099500 C 08/19/16 99.5 21.45 22.05
FB 160819C00100000 C 08/19/16 100.0 21.25 21.40
FB 160819C00101000 C 08/19/16 101.0 20.15 20.55
FB 160819C00102000 C 08/19/16 102.0 19.30 19.60
FB 160819C00103000 C 08/19/16 103.0 18.25 18.55
FB 160819C00104000 C 08/19/16 104.0 17.15 17.65
FB 160819C00105000 C 08/19/16 105.0 16.50 16.65
FB 160819C00106000 C 08/19/16 106.0 15.60 15.75
FB 160819C00107000 C 08/19/16 107.0 14.65 14.85
FB 160819C00108000 C 08/19/16 108.0 13.75 13.95
FB 160819C00109000 C 08/19/16 109.0 12.90 13.05
FB 160819C00110000 C 08/19/16 110.0 12.05 12.20
FB 160819C00111000 C 08/19/16 111.0 11.20 11.35
FB 160819C00112000 C 08/19/16 112.0 10.35 10.55
FB 160819C00113000 C 08/19/16 113.0 9.60 9.75
FB 160819C00114000 C 08/19/16 114.0 8.80 9.00
FB 160819C00115000 C 08/19/16 115.0 8.10 8.25
FB 160819C00116000 C 08/19/16 116.0 7.40 7.50
FB 160819C00117000 C 08/19/16 117.0 6.70 6.85
FB 160819C00118000 C 08/19/16 118.0 6.05 6.20
FB 160819C00119000 C 08/19/16 119.0 5.45 5.55
FB 160819C00120000 C 08/19/16 120.0 4.85 4.90
FB 160819C00121000 C 08/19/16 121.0 4.30 4.40
FB 160819C00122000 C 08/19/16 122.0 3.75 3.85
FB 160819C00123000 C 08/19/16 123.0 3.30 3.40
FB 160819C00124000 C 08/19/16 124.0 2.85 2.89
FB 160819C00125000 C 08/19/16 125.0 2.42 2.48
FB 160819C00126000 C 08/19/16 126.0 2.05 2.10
FB 160819C00127000 C 08/19/16 127.0 1.72 1.76
FB 160819C00128000 C 08/19/16 128.0 1.42 1.46
FB 160819C00129000 C 08/19/16 129.0 1.17 1.21
FB 160819C00130000 C 08/19/16 130.0 0.94 0.99
FB 160819C00131000 C 08/19/16 131.0 0.76 0.80
FB 160819C00132000 C 08/19/16 132.0 0.61 0.64
FB 160819C00133000 C 08/19/16 133.0 0.48 0.52
FB 160819C00134000 C 08/19/16 134.0 0.39 0.42
FB 160819C00135000 C 08/19/16 135.0 0.31 0.33
FB 160819C00140000 C 08/19/16 140.0 0.11 0.13
FB 160819C00145000 C 08/19/16 145.0 0.04 0.06
FB 160819C00150000 C 08/19/16 150.0 0.00 0.05
FB 160819C00155000 C 08/19/16 155.0 0.00 0.03
FB 160819C00160000 C 08/19/16 160.0 0.00 0.01
FB 160819C00165000 C 08/19/16 165.0 0.00 0.01
FB 160819C00170000 C 08/19/16 170.0 0.00 0.01
FB 160819C00175000 C 08/19/16 175.0 0.00 0.01
FB 160819C00180000 C 08/19/16 180.0 0.00 0.01
FB 160819P00060000 P 08/19/16 60.0 0.00 0.01
FB 160819P00065000 P 08/19/16 65.0 0.00 0.01
FB 160819P00070000 P 08/19/16 70.0 0.00 0.01
FB 160819P00075000 P 08/19/16 75.0 0.00 0.03
FB 160819P00080000 P 08/19/16 80.0 0.03 0.04
FB 160819P00085000 P 08/19/16 85.0 0.05 0.06
FB 160819P00090000 P 08/19/16 90.0 0.09 0.10
FB 160819P00095000 P 08/19/16 95.0 0.15 0.17
FB 160819P00097000 P 08/19/16 97.0 0.19 0.21
FB 160819P00098000 P 08/19/16 98.0 0.22 0.24
FB 160819P00099000 P 08/19/16 99.0 0.24 0.27
FB 160819P00099500 P 08/19/16 99.5 0.26 0.28
FB 160819P00100000 P 08/19/16 100.0 0.27 0.30
FB 160819P00101000 P 08/19/16 101.0 0.31 0.33
FB 160819P00102000 P 08/19/16 102.0 0.35 0.37
FB 160819P00103000 P 08/19/16 103.0 0.39 0.42
FB 160819P00104000 P 08/19/16 104.0 0.45 0.48
FB 160819P00105000 P 08/19/16 105.0 0.54 0.55
FB 160819P00106000 P 08/19/16 106.0 0.60 0.62
FB 160819P00107000 P 08/19/16 107.0 0.68 0.71
FB 160819P00108000 P 08/19/16 108.0 0.79 0.84
FB 160819P00109000 P 08/19/16 109.0 0.91 0.96
FB 160819P00110000 P 08/19/16 110.0 1.05 1.08
FB 160819P00111000 P 08/19/16 111.0 1.21 1.24
FB 160819P00112000 P 08/19/16 112.0 1.39 1.43
FB 160819P00113000 P 08/19/16 113.0 1.60 1.63
FB 160819P00114000 P 08/19/16 114.0 1.83 1.86
FB 160819P00115000 P 08/19/16 115.0 2.09 2.12
FB 160819P00116000 P 08/19/16 116.0 2.38 2.41
FB 160819P00117000 P 08/19/16 117.0 2.70 2.73
FB 160819P00118000 P 08/19/16 118.0 3.05 3.10
FB 160819P00119000 P 08/19/16 119.0 3.40 3.50
FB 160819P00120000 P 08/19/16 120.0 3.80 3.90
FB 160819P00121000 P 08/19/16 121.0 4.25 4.35
FB 160819P00122000 P 08/19/16 122.0 4.75 4.85
FB 160819P00123000 P 08/19/16 123.0 5.25 5.35
FB 160819P00124000 P 08/19/16 124.0 5.80 5.90
FB 160819P00125000 P 08/19/16 125.0 6.35 6.45
FB 160819P00126000 P 08/19/16 126.0 6.95 7.10
FB 160819P00127000 P 08/19/16 127.0 7.60 7.75
FB 160819P00128000 P 08/19/16 128.0 8.30 8.45
FB 160819P00129000 P 08/19/16 129.0 9.05 9.20
FB 160819P00130000 P 08/19/16 130.0 9.85 10.00
FB 160819P00131000 P 08/19/16 131.0 10.65 10.80
FB 160819P00132000 P 08/19/16 132.0 11.50 11.65
FB 160819P00133000 P 08/19/16 133.0 12.40 12.50
FB 160819P00134000 P 08/19/16 134.0 13.25 13.70
FB 160819P00135000 P 08/19/16 135.0 14.15 14.65
FB 160819P00140000 P 08/19/16 140.0 18.90 19.60
FB 160819P00145000 P 08/19/16 145.0 23.70 24.55
FB 160819P00150000 P 08/19/16 150.0 28.35 29.65
FB 160819P00155000 P 08/19/16 155.0 33.35 34.65
FB 160819P00160000 P 08/19/16 160.0 38.35 39.65
FB 160819P00165000 P 08/19/16 165.0 43.35 44.65
FB 160819P00170000 P 08/19/16 170.0 48.40 49.70
FB 160819P00175000 P 08/19/16 175.0 53.35 54.65
FB 160819P00180000 P 08/19/16 180.0 58.35 59.65
FB 160826C00080000 C 08/26/16 80.0 40.60 41.40
FB 160826C00085000 C 08/26/16 85.0 35.60 36.40
FB 160826C00090000 C 08/26/16 90.0 30.65 31.40
FB 160826C00095000 C 08/26/16 95.0 25.75 26.50
FB 160826C00100000 C 08/26/16 100.0 20.90 21.60
FB 160826C00101000 C 08/26/16 101.0 20.00 20.65
FB 160826C00102000 C 08/26/16 102.0 19.15 19.70
FB 160826C00103000 C 08/26/16 103.0 18.20 18.75
FB 160826C00104000 C 08/26/16 104.0 17.30 17.75
FB 160826C00105000 C 08/26/16 105.0 16.40 16.85
FB 160826C00106000 C 08/26/16 106.0 15.50 15.90
FB 160826C00107000 C 08/26/16 107.0 14.60 15.00
FB 160826C00108000 C 08/26/16 108.0 13.80 14.15
FB 160826C00109000 C 08/26/16 109.0 12.95 13.25
FB 160826C00110000 C 08/26/16 110.0 12.10 12.40
FB 160826C00111000 C 08/26/16 111.0 11.25 11.60
FB 160826C00112000 C 08/26/16 112.0 10.45 10.80
FB 160826C00113000 C 08/26/16 113.0 9.65 9.95
FB 160826C00114000 C 08/26/16 114.0 8.90 9.20
FB 160826C00115000 C 08/26/16 115.0 8.20 8.45
FB 160826C00116000 C 08/26/16 116.0 7.50 7.75
FB 160826C00117000 C 08/26/16 117.0 6.85 7.05
FB 160826C00118000 C 08/26/16 118.0 6.20 6.40
FB 160826C00119000 C 08/26/16 119.0 5.60 5.80
FB 160826C00120000 C 08/26/16 120.0 5.00 5.20
FB 160826C00121000 C 08/26/16 121.0 4.50 4.60
FB 160826C00122000 C 08/26/16 122.0 3.95 4.15
FB 160826C00123000 C 08/26/16 123.0 3.50 3.65
FB 160826C00124000 C 08/26/16 124.0 3.05 3.20
FB 160826C00125000 C 08/26/16 125.0 2.66 2.77
FB 160826C00126000 C 08/26/16 126.0 2.29 2.40
FB 160826C00127000 C 08/26/16 127.0 1.96 2.06
FB 160826C00128000 C 08/26/16 128.0 1.66 1.76
FB 160826C00129000 C 08/26/16 129.0 1.40 1.49
FB 160826C00130000 C 08/26/16 130.0 1.18 1.24
FB 160826C00135000 C 08/26/16 135.0 0.45 0.51
FB 160826C00140000 C 08/26/16 140.0 0.17 0.23
FB 160826P00080000 P 08/26/16 80.0 0.00 0.07
FB 160826P00085000 P 08/26/16 85.0 0.04 0.09
FB 160826P00090000 P 08/26/16 90.0 0.09 0.14
FB 160826P00095000 P 08/26/16 95.0 0.17 0.22
FB 160826P00100000 P 08/26/16 100.0 0.32 0.38
FB 160826P00101000 P 08/26/16 101.0 0.36 0.43
FB 160826P00102000 P 08/26/16 102.0 0.41 0.48
FB 160826P00103000 P 08/26/16 103.0 0.47 0.54
FB 160826P00104000 P 08/26/16 104.0 0.54 0.61
FB 160826P00105000 P 08/26/16 105.0 0.62 0.69
FB 160826P00106000 P 08/26/16 106.0 0.71 0.78
FB 160826P00107000 P 08/26/16 107.0 0.82 0.88
FB 160826P00108000 P 08/26/16 108.0 0.93 1.00
FB 160826P00109000 P 08/26/16 109.0 1.07 1.14
FB 160826P00110000 P 08/26/16 110.0 1.22 1.29
FB 160826P00111000 P 08/26/16 111.0 1.39 1.46
FB 160826P00112000 P 08/26/16 112.0 1.53 1.65
FB 160826P00113000 P 08/26/16 113.0 1.74 1.87
FB 160826P00114000 P 08/26/16 114.0 1.98 2.11
FB 160826P00115000 P 08/26/16 115.0 2.25 2.38
FB 160826P00116000 P 08/26/16 116.0 2.58 2.67
FB 160826P00117000 P 08/26/16 117.0 2.90 2.98
FB 160826P00118000 P 08/26/16 118.0 3.25 3.40
FB 160826P00119000 P 08/26/16 119.0 3.60 3.75
FB 160826P00120000 P 08/26/16 120.0 4.00 4.15
FB 160826P00121000 P 08/26/16 121.0 4.45 4.65
FB 160826P00122000 P 08/26/16 122.0 4.95 5.15
FB 160826P00123000 P 08/26/16 123.0 5.45 5.70
FB 160826P00124000 P 08/26/16 124.0 6.00 6.25
FB 160826P00125000 P 08/26/16 125.0 6.55 6.85
FB 160826P00126000 P 08/26/16 126.0 7.20 7.50
FB 160826P00127000 P 08/26/16 127.0 7.85 8.15
FB 160826P00128000 P 08/26/16 128.0 8.55 8.85
FB 160826P00129000 P 08/26/16 129.0 9.30 9.60
FB 160826P00130000 P 08/26/16 130.0 10.05 10.35
FB 160826P00135000 P 08/26/16 135.0 14.30 14.85
FB 160826P00140000 P 08/26/16 140.0 18.95 19.60
FB 160902C00090000 C 09/02/16 90.0 29.35 32.75
FB 160902C00095000 C 09/02/16 95.0 24.45 27.75
FB 160902C00100000 C 09/02/16 100.0 20.95 21.80
FB 160902C00105000 C 09/02/16 105.0 16.50 16.95
FB 160902C00107000 C 09/02/16 107.0 14.75 15.15
FB 160902C00108000 C 09/02/16 108.0 13.95 14.30
FB 160902C00109000 C 09/02/16 109.0 13.05 13.45
FB 160902C00110000 C 09/02/16 110.0 12.25 12.60
FB 160902C00111000 C 09/02/16 111.0 11.40 11.75
FB 160902C00112000 C 09/02/16 112.0 10.60 10.95
FB 160902C00113000 C 09/02/16 113.0 9.85 10.20
FB 160902C00114000 C 09/02/16 114.0 9.10 9.40
FB 160902C00115000 C 09/02/16 115.0 8.40 8.70
FB 160902C00116000 C 09/02/16 116.0 7.70 8.00
FB 160902C00117000 C 09/02/16 117.0 7.05 7.30
FB 160902C00118000 C 09/02/16 118.0 6.45 6.65
FB 160902C00119000 C 09/02/16 119.0 5.85 6.05
FB 160902C00120000 C 09/02/16 120.0 5.25 5.45
FB 160902C00121000 C 09/02/16 121.0 4.70 4.90
FB 160902C00122000 C 09/02/16 122.0 4.20 4.40
FB 160902C00123000 C 09/02/16 123.0 3.75 3.90
FB 160902C00124000 C 09/02/16 124.0 3.30 3.50
FB 160902C00125000 C 09/02/16 125.0 2.90 3.05
FB 160902C00126000 C 09/02/16 126.0 2.52 2.68
FB 160902C00127000 C 09/02/16 127.0 2.19 2.30
FB 160902C00128000 C 09/02/16 128.0 1.88 2.00
FB 160902C00129000 C 09/02/16 129.0 1.61 1.67
FB 160902C00130000 C 09/02/16 130.0 1.37 1.46
FB 160902C00131000 C 09/02/16 131.0 1.15 1.28
FB 160902C00132000 C 09/02/16 132.0 0.98 1.05
FB 160902C00133000 C 09/02/16 133.0 0.82 0.88
FB 160902C00134000 C 09/02/16 134.0 0.68 0.80
FB 160902C00135000 C 09/02/16 135.0 0.57 0.64
FB 160902C00136000 C 09/02/16 136.0 0.47 0.54
FB 160902C00140000 C 09/02/16 140.0 0.18 0.32
FB 160902P00090000 P 09/02/16 90.0 0.12 0.22
FB 160902P00095000 P 09/02/16 95.0 0.18 0.34
FB 160902P00100000 P 09/02/16 100.0 0.38 0.45
FB 160902P00105000 P 09/02/16 105.0 0.73 0.80
FB 160902P00107000 P 09/02/16 107.0 0.94 1.01
FB 160902P00108000 P 09/02/16 108.0 1.07 1.14
FB 160902P00109000 P 09/02/16 109.0 1.21 1.29
FB 160902P00110000 P 09/02/16 110.0 1.37 1.45
FB 160902P00111000 P 09/02/16 111.0 1.55 1.64
FB 160902P00112000 P 09/02/16 112.0 1.76 1.83
FB 160902P00113000 P 09/02/16 113.0 1.98 2.07
FB 160902P00114000 P 09/02/16 114.0 2.23 2.31
FB 160902P00115000 P 09/02/16 115.0 2.43 2.58
FB 160902P00116000 P 09/02/16 116.0 2.71 2.89
FB 160902P00117000 P 09/02/16 117.0 3.10 3.25
FB 160902P00118000 P 09/02/16 118.0 3.45 3.60
FB 160902P00119000 P 09/02/16 119.0 3.85 4.00
FB 160902P00120000 P 09/02/16 120.0 4.20 4.40
FB 160902P00121000 P 09/02/16 121.0 4.65 4.85
FB 160902P00122000 P 09/02/16 122.0 5.20 5.40
FB 160902P00123000 P 09/02/16 123.0 5.65 5.90
FB 160902P00124000 P 09/02/16 124.0 6.15 6.45
FB 160902P00125000 P 09/02/16 125.0 6.80 7.05
FB 160902P00126000 P 09/02/16 126.0 7.40 7.70
FB 160902P00127000 P 09/02/16 127.0 8.10 8.35
FB 160902P00128000 P 09/02/16 128.0 8.80 9.05
FB 160902P00129000 P 09/02/16 129.0 9.50 9.75
FB 160902P00130000 P 09/02/16 130.0 10.25 10.50
FB 160902P00131000 P 09/02/16 131.0 11.05 11.30
FB 160902P00132000 P 09/02/16 132.0 11.85 12.25
FB 160902P00133000 P 09/02/16 133.0 12.70 13.10
FB 160902P00134000 P 09/02/16 134.0 13.55 13.95
FB 160902P00135000 P 09/02/16 135.0 14.45 14.85
FB 160902P00136000 P 09/02/16 136.0 15.30 15.80
FB 160902P00140000 P 09/02/16 140.0 17.95 19.75
FB 160916C00005000 C 09/16/16 5.0 115.35 116.60
FB 160916C00010000 C 09/16/16 10.0 110.35 111.60
FB 160916C00015000 C 09/16/16 15.0 105.35 106.60
FB 160916C00020000 C 09/16/16 20.0 100.35 101.60
FB 160916C00025000 C 09/16/16 25.0 95.35 96.60
FB 160916C00030000 C 09/16/16 30.0 90.35 91.60
FB 160916C00035000 C 09/16/16 35.0 85.35 86.60
FB 160916C00040000 C 09/16/16 40.0 80.35 81.60
FB 160916C00045000 C 09/16/16 45.0 75.35 76.60
FB 160916C00050000 C 09/16/16 50.0 70.40 71.60
FB 160916C00055000 C 09/16/16 55.0 65.40 66.65
FB 160916C00060000 C 09/16/16 60.0 60.40 61.65
FB 160916C00065000 C 09/16/16 65.0 55.40 56.65
FB 160916C00070000 C 09/16/16 70.0 50.45 51.70
FB 160916C00075000 C 09/16/16 75.0 45.65 46.40
FB 160916C00080000 C 09/16/16 80.0 40.65 41.40
FB 160916C00085000 C 09/16/16 85.0 36.00 36.35
FB 160916C00087500 C 09/16/16 87.5 33.25 34.05
FB 160916C00090000 C 09/16/16 90.0 31.05 31.45
FB 160916C00092500 C 09/16/16 92.5 28.65 28.95
FB 160916C00095000 C 09/16/16 95.0 26.20 26.55
FB 160916C00097500 C 09/16/16 97.5 23.75 24.15
FB 160916C00100000 C 09/16/16 100.0 21.45 21.75
FB 160916C00105000 C 09/16/16 105.0 16.90 17.15
FB 160916C00110000 C 09/16/16 110.0 12.65 12.90
FB 160916C00115000 C 09/16/16 115.0 8.85 9.00
FB 160916C00120000 C 09/16/16 120.0 5.70 5.85
FB 160916C00125000 C 09/16/16 125.0 3.35 3.40
FB 160916C00130000 C 09/16/16 130.0 1.75 1.79
FB 160916C00135000 C 09/16/16 135.0 0.81 0.87
FB 160916C00140000 C 09/16/16 140.0 0.37 0.41
FB 160916C00145000 C 09/16/16 145.0 0.18 0.20
FB 160916C00150000 C 09/16/16 150.0 0.09 0.12
FB 160916C00155000 C 09/16/16 155.0 0.05 0.07
FB 160916C00160000 C 09/16/16 160.0 0.00 0.05
FB 160916C00165000 C 09/16/16 165.0 0.00 0.04
FB 160916C00170000 C 09/16/16 170.0 0.00 0.04
FB 160916C00175000 C 09/16/16 175.0 0.00 0.04
FB 160916C00180000 C 09/16/16 180.0 0.00 0.04
FB 160916C00185000 C 09/16/16 185.0 0.00 0.03
FB 160916C00190000 C 09/16/16 190.0 0.00 0.03
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 0.03
FB 160916P00055000 P 09/16/16 55.0 0.00 0.03
FB 160916P00060000 P 09/16/16 60.0 0.01 0.03
FB 160916P00065000 P 09/16/16 65.0 0.01 0.04
FB 160916P00070000 P 09/16/16 70.0 0.02 0.04
FB 160916P00075000 P 09/16/16 75.0 0.04 0.05
FB 160916P00080000 P 09/16/16 80.0 0.06 0.08
FB 160916P00085000 P 09/16/16 85.0 0.10 0.13
FB 160916P00087500 P 09/16/16 87.5 0.14 0.16
FB 160916P00090000 P 09/16/16 90.0 0.18 0.21
FB 160916P00092500 P 09/16/16 92.5 0.23 0.26
FB 160916P00095000 P 09/16/16 95.0 0.30 0.33
FB 160916P00097500 P 09/16/16 97.5 0.40 0.43
FB 160916P00100000 P 09/16/16 100.0 0.52 0.56
FB 160916P00105000 P 09/16/16 105.0 0.93 0.97
FB 160916P00110000 P 09/16/16 110.0 1.64 1.71
FB 160916P00115000 P 09/16/16 115.0 2.82 2.90
FB 160916P00120000 P 09/16/16 120.0 4.60 4.75
FB 160916P00125000 P 09/16/16 125.0 7.20 7.35
FB 160916P00130000 P 09/16/16 130.0 10.55 10.70
FB 160916P00135000 P 09/16/16 135.0 14.65 15.05
FB 160916P00140000 P 09/16/16 140.0 19.15 19.65
FB 160916P00145000 P 09/16/16 145.0 23.85 24.65
FB 160916P00150000 P 09/16/16 150.0 28.75 29.55
FB 160916P00155000 P 09/16/16 155.0 33.70 34.50
FB 160916P00160000 P 09/16/16 160.0 38.35 39.60
FB 160916P00165000 P 09/16/16 165.0 43.35 44.60
FB 160916P00170000 P 09/16/16 170.0 48.45 49.70
FB 160916P00175000 P 09/16/16 175.0 53.35 54.60
FB 160916P00180000 P 09/16/16 180.0 58.35 59.60
FB 160916P00185000 P 09/16/16 185.0 63.45 64.70
FB 160916P00190000 P 09/16/16 190.0 68.35 69.60
FB 160916P00195000 P 09/16/16 195.0 73.45 74.70
FB 160916P00200000 P 09/16/16 200.0 78.35 79.60
FB 160916P00210000 P 09/16/16 210.0 88.45 89.70
FB 160916P00220000 P 09/16/16 220.0 98.35 99.60
FB 161021C00085000 C 10/21/16 85.0 35.70 36.85
FB 161021C00090000 C 10/21/16 90.0 30.70 32.10
FB 161021C00095000 C 10/21/16 95.0 26.25 27.00
FB 161021C00100000 C 10/21/16 100.0 21.70 22.25
FB 161021C00105000 C 10/21/16 105.0 17.50 17.85
FB 161021C00110000 C 10/21/16 110.0 13.50 13.75
FB 161021C00115000 C 10/21/16 115.0 9.90 10.10
FB 161021C00120000 C 10/21/16 120.0 6.80 7.00
FB 161021C00125000 C 10/21/16 125.0 4.35 4.50
FB 161021C00130000 C 10/21/16 130.0 2.60 2.68
FB 161021C00135000 C 10/21/16 135.0 1.40 1.50
FB 161021C00140000 C 10/21/16 140.0 0.72 0.82
FB 161021C00145000 C 10/21/16 145.0 0.35 0.44
FB 161021C00150000 C 10/21/16 150.0 0.16 0.27
FB 161021P00085000 P 10/21/16 85.0 0.22 0.32
FB 161021P00090000 P 10/21/16 90.0 0.35 0.49
FB 161021P00095000 P 10/21/16 95.0 0.56 0.67
FB 161021P00100000 P 10/21/16 100.0 0.94 1.00
FB 161021P00105000 P 10/21/16 105.0 1.50 1.62
FB 161021P00110000 P 10/21/16 110.0 2.40 2.51
FB 161021P00115000 P 10/21/16 115.0 3.75 3.95
FB 161021P00120000 P 10/21/16 120.0 5.65 5.85
FB 161021P00125000 P 10/21/16 125.0 8.15 8.50
FB 161021P00130000 P 10/21/16 130.0 11.35 11.70
FB 161021P00135000 P 10/21/16 135.0 15.15 15.60
FB 161021P00140000 P 10/21/16 140.0 19.50 20.05
FB 161021P00145000 P 10/21/16 145.0 23.85 24.90
FB 161021P00150000 P 10/21/16 150.0 27.60 30.95
FB 161216C00060000 C 12/16/16 60.0 60.70 61.65
FB 161216C00065000 C 12/16/16 65.0 55.85 56.75
FB 161216C00070000 C 12/16/16 70.0 50.90 51.80
FB 161216C00075000 C 12/16/16 75.0 46.00 46.90
FB 161216C00080000 C 12/16/16 80.0 41.20 42.05
FB 161216C00085000 C 12/16/16 85.0 36.50 37.15
FB 161216C00090000 C 12/16/16 90.0 31.90 32.45
FB 161216C00095000 C 12/16/16 95.0 27.40 27.80
FB 161216C00100000 C 12/16/16 100.0 23.15 23.55
FB 161216C00105000 C 12/16/16 105.0 19.05 19.40
FB 161216C00110000 C 12/16/16 110.0 15.30 15.60
FB 161216C00115000 C 12/16/16 115.0 11.95 12.20
FB 161216C00120000 C 12/16/16 120.0 9.05 9.25
FB 161216C00125000 C 12/16/16 125.0 6.55 6.75
FB 161216C00130000 C 12/16/16 130.0 4.60 4.70
FB 161216C00135000 C 12/16/16 135.0 3.05 3.15
FB 161216C00140000 C 12/16/16 140.0 1.96 2.07
FB 161216C00145000 C 12/16/16 145.0 1.23 1.31
FB 161216C00150000 C 12/16/16 150.0 0.77 0.84
FB 161216C00155000 C 12/16/16 155.0 0.47 0.52
FB 161216C00160000 C 12/16/16 160.0 0.29 0.34
FB 161216C00165000 C 12/16/16 165.0 0.18 0.22
FB 161216C00170000 C 12/16/16 170.0 0.12 0.15
FB 161216C00175000 C 12/16/16 175.0 0.07 0.11
FB 161216C00180000 C 12/16/16 180.0 0.05 0.08
FB 161216P00060000 P 12/16/16 60.0 0.08 0.12
FB 161216P00065000 P 12/16/16 65.0 0.13 0.16
FB 161216P00070000 P 12/16/16 70.0 0.19 0.22
FB 161216P00075000 P 12/16/16 75.0 0.28 0.33
FB 161216P00080000 P 12/16/16 80.0 0.45 0.48
FB 161216P00085000 P 12/16/16 85.0 0.62 0.70
FB 161216P00090000 P 12/16/16 90.0 0.93 1.02
FB 161216P00095000 P 12/16/16 95.0 1.36 1.47
FB 161216P00100000 P 12/16/16 100.0 1.99 2.12
FB 161216P00105000 P 12/16/16 105.0 2.91 3.05
FB 161216P00110000 P 12/16/16 110.0 4.10 4.30
FB 161216P00115000 P 12/16/16 115.0 5.70 5.90
FB 161216P00120000 P 12/16/16 120.0 7.70 7.90
FB 161216P00125000 P 12/16/16 125.0 10.20 10.40
FB 161216P00130000 P 12/16/16 130.0 13.15 13.40
FB 161216P00135000 P 12/16/16 135.0 16.60 16.95
FB 161216P00140000 P 12/16/16 140.0 20.55 20.95
FB 161216P00145000 P 12/16/16 145.0 24.80 25.35
FB 161216P00150000 P 12/16/16 150.0 29.30 29.95
FB 161216P00155000 P 12/16/16 155.0 34.00 34.85
FB 161216P00160000 P 12/16/16 160.0 38.75 39.80
FB 161216P00165000 P 12/16/16 165.0 43.70 44.60
FB 161216P00170000 P 12/16/16 170.0 48.70 49.60
FB 161216P00175000 P 12/16/16 175.0 53.25 54.70
FB 161216P00180000 P 12/16/16 180.0 58.25 59.70
FB 170120C00005000 C 01/20/17 5.0 115.20 116.25
FB 170120C00010000 C 01/20/17 10.0 110.20 111.30
FB 170120C00015000 C 01/20/17 15.0 105.20 106.30
FB 170120C00020000 C 01/20/17 20.0 100.25 101.30
FB 170120C00025000 C 01/20/17 25.0 95.30 96.85
FB 170120C00030000 C 01/20/17 30.0 90.35 91.85
FB 170120C00035000 C 01/20/17 35.0 85.35 86.90
FB 170120C00040000 C 01/20/17 40.0 80.40 81.95
FB 170120C00045000 C 01/20/17 45.0 75.45 77.00
FB 170120C00050000 C 01/20/17 50.0 70.65 72.05
FB 170120C00055000 C 01/20/17 55.0 65.75 67.05
FB 170120C00060000 C 01/20/17 60.0 60.95 61.75
FB 170120C00065000 C 01/20/17 65.0 56.00 56.85
FB 170120C00067500 C 01/20/17 67.5 53.55 54.35
FB 170120C00070000 C 01/20/17 70.0 51.10 51.90
FB 170120C00072500 C 01/20/17 72.5 48.65 49.50
FB 170120C00075000 C 01/20/17 75.0 46.25 47.05
FB 170120C00077500 C 01/20/17 77.5 43.85 44.65
FB 170120C00080000 C 01/20/17 80.0 41.45 42.25
FB 170120C00082500 C 01/20/17 82.5 39.20 39.85
FB 170120C00085000 C 01/20/17 85.0 37.00 37.45
FB 170120C00087500 C 01/20/17 87.5 34.55 35.20
FB 170120C00090000 C 01/20/17 90.0 32.25 32.85
FB 170120C00092500 C 01/20/17 92.5 30.10 30.60
FB 170120C00095000 C 01/20/17 95.0 27.90 28.35
FB 170120C00097500 C 01/20/17 97.5 25.80 26.30
FB 170120C00100000 C 01/20/17 100.0 23.85 24.20
FB 170120C00105000 C 01/20/17 105.0 19.85 20.15
FB 170120C00110000 C 01/20/17 110.0 16.15 16.45
FB 170120C00115000 C 01/20/17 115.0 12.85 13.10
FB 170120C00120000 C 01/20/17 120.0 9.95 10.15
FB 170120C00125000 C 01/20/17 125.0 7.45 7.65
FB 170120C00130000 C 01/20/17 130.0 5.40 5.55
FB 170120C00135000 C 01/20/17 135.0 3.80 3.95
FB 170120C00140000 C 01/20/17 140.0 2.60 2.71
FB 170120C00145000 C 01/20/17 145.0 1.73 1.84
FB 170120C00150000 C 01/20/17 150.0 1.13 1.21
FB 170120C00155000 C 01/20/17 155.0 0.73 0.80
FB 170120C00160000 C 01/20/17 160.0 0.47 0.53
FB 170120C00165000 C 01/20/17 165.0 0.31 0.36
FB 170120C00170000 C 01/20/17 170.0 0.21 0.25
FB 170120C00175000 C 01/20/17 175.0 0.14 0.18
FB 170120C00180000 C 01/20/17 180.0 0.09 0.13
FB 170120C00185000 C 01/20/17 185.0 0.06 0.10
FB 170120C00190000 C 01/20/17 190.0 0.04 0.08
FB 170120C00195000 C 01/20/17 195.0 0.02 0.06
FB 170120C00200000 C 01/20/17 200.0 0.01 0.06
FB 170120C00210000 C 01/20/17 210.0 0.01 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 0.03
FB 170120P00020000 P 01/20/17 20.0 0.00 0.03
FB 170120P00025000 P 01/20/17 25.0 0.00 0.04
FB 170120P00030000 P 01/20/17 30.0 0.01 0.06
FB 170120P00035000 P 01/20/17 35.0 0.03 0.07
FB 170120P00040000 P 01/20/17 40.0 0.04 0.09
FB 170120P00045000 P 01/20/17 45.0 0.04 0.09
FB 170120P00050000 P 01/20/17 50.0 0.05 0.11
FB 170120P00055000 P 01/20/17 55.0 0.10 0.14
FB 170120P00060000 P 01/20/17 60.0 0.15 0.19
FB 170120P00065000 P 01/20/17 65.0 0.25 0.27
FB 170120P00067500 P 01/20/17 67.5 0.27 0.32
FB 170120P00070000 P 01/20/17 70.0 0.35 0.37
FB 170120P00072500 P 01/20/17 72.5 0.39 0.43
FB 170120P00075000 P 01/20/17 75.0 0.46 0.50
FB 170120P00077500 P 01/20/17 77.5 0.55 0.59
FB 170120P00080000 P 01/20/17 80.0 0.68 0.70
FB 170120P00082500 P 01/20/17 82.5 0.78 0.83
FB 170120P00085000 P 01/20/17 85.0 0.94 0.98
FB 170120P00087500 P 01/20/17 87.5 1.12 1.16
FB 170120P00090000 P 01/20/17 90.0 1.33 1.37
FB 170120P00092500 P 01/20/17 92.5 1.58 1.62
FB 170120P00095000 P 01/20/17 95.0 1.87 1.91
FB 170120P00097500 P 01/20/17 97.5 2.18 2.25
FB 170120P00100000 P 01/20/17 100.0 2.57 2.64
FB 170120P00105000 P 01/20/17 105.0 3.60 3.65
FB 170120P00110000 P 01/20/17 110.0 4.85 4.95
FB 170120P00115000 P 01/20/17 115.0 6.50 6.65
FB 170120P00120000 P 01/20/17 120.0 8.55 8.70
FB 170120P00125000 P 01/20/17 125.0 10.95 11.15
FB 170120P00130000 P 01/20/17 130.0 13.90 14.10
FB 170120P00135000 P 01/20/17 135.0 17.30 17.55
FB 170120P00140000 P 01/20/17 140.0 21.10 21.30
FB 170120P00145000 P 01/20/17 145.0 25.25 25.55
FB 170120P00150000 P 01/20/17 150.0 29.70 29.90
FB 170120P00155000 P 01/20/17 155.0 34.25 34.55
FB 170120P00160000 P 01/20/17 160.0 38.85 39.35
FB 170120P00165000 P 01/20/17 165.0 43.75 44.25
FB 170120P00170000 P 01/20/17 170.0 48.65 49.25
FB 170120P00175000 P 01/20/17 175.0 53.60 54.65
FB 170120P00180000 P 01/20/17 180.0 58.65 59.60
FB 170120P00185000 P 01/20/17 185.0 63.20 64.75
FB 170120P00190000 P 01/20/17 190.0 68.20 69.75
FB 170120P00195000 P 01/20/17 195.0 73.20 74.75
FB 170120P00200000 P 01/20/17 200.0 78.20 79.75
FB 170120P00210000 P 01/20/17 210.0 88.20 89.75
FB 170120P00220000 P 01/20/17 220.0 98.20 99.75
FB 170317C00065000 C 03/17/17 65.0 56.05 57.50
FB 170317C00070000 C 03/17/17 70.0 51.25 52.70
FB 170317C00075000 C 03/17/17 75.0 46.55 47.95
FB 170317C00080000 C 03/17/17 80.0 41.90 42.85
FB 170317C00085000 C 03/17/17 85.0 37.40 38.30
FB 170317C00090000 C 03/17/17 90.0 33.30 33.70
FB 170317C00095000 C 03/17/17 95.0 29.05 29.45
FB 170317C00100000 C 03/17/17 100.0 25.05 25.40
FB 170317C00105000 C 03/17/17 105.0 21.30 21.60
FB 170317C00110000 C 03/17/17 110.0 17.80 18.10
FB 170317C00115000 C 03/17/17 115.0 14.60 14.85
FB 170317C00120000 C 03/17/17 120.0 11.80 12.00
FB 170317C00125000 C 03/17/17 125.0 9.30 9.55
FB 170317C00130000 C 03/17/17 130.0 7.20 7.35
FB 170317C00135000 C 03/17/17 135.0 5.45 5.65
FB 170317C00140000 C 03/17/17 140.0 4.00 4.15
FB 170317C00145000 C 03/17/17 145.0 2.91 3.05
FB 170317C00150000 C 03/17/17 150.0 2.08 2.20
FB 170317C00155000 C 03/17/17 155.0 1.47 1.56
FB 170317C00160000 C 03/17/17 160.0 1.03 1.11
FB 170317C00165000 C 03/17/17 165.0 0.73 0.79
FB 170317C00170000 C 03/17/17 170.0 0.52 0.58
FB 170317C00175000 C 03/17/17 175.0 0.37 0.43
FB 170317P00065000 P 03/17/17 65.0 0.42 0.46
FB 170317P00070000 P 03/17/17 70.0 0.56 0.62
FB 170317P00075000 P 03/17/17 75.0 0.78 0.85
FB 170317P00080000 P 03/17/17 80.0 1.07 1.16
FB 170317P00085000 P 03/17/17 85.0 1.48 1.55
FB 170317P00090000 P 03/17/17 90.0 2.01 2.12
FB 170317P00095000 P 03/17/17 95.0 2.70 2.86
FB 170317P00100000 P 03/17/17 100.0 3.65 3.80
FB 170317P00105000 P 03/17/17 105.0 4.85 5.00
FB 170317P00110000 P 03/17/17 110.0 6.30 6.50
FB 170317P00115000 P 03/17/17 115.0 8.05 8.25
FB 170317P00120000 P 03/17/17 120.0 10.20 10.40
FB 170317P00125000 P 03/17/17 125.0 12.65 12.90
FB 170317P00130000 P 03/17/17 130.0 15.50 15.75
FB 170317P00135000 P 03/17/17 135.0 18.70 19.00
FB 170317P00140000 P 03/17/17 140.0 22.30 22.55
FB 170317P00145000 P 03/17/17 145.0 26.25 26.50
FB 170317P00150000 P 03/17/17 150.0 30.35 30.95
FB 170317P00155000 P 03/17/17 155.0 34.80 35.40
FB 170317P00160000 P 03/17/17 160.0 39.35 40.05
FB 170317P00165000 P 03/17/17 165.0 43.70 45.00
FB 170317P00170000 P 03/17/17 170.0 48.45 49.90
FB 170317P00175000 P 03/17/17 175.0 53.00 55.95
FB 170616C00050000 C 06/16/17 50.0 71.10 71.95
FB 170616C00055000 C 06/16/17 55.0 66.05 67.65
FB 170616C00060000 C 06/16/17 60.0 61.45 62.50
FB 170616C00065000 C 06/16/17 65.0 56.75 57.75
FB 170616C00070000 C 06/16/17 70.0 51.85 53.30
FB 170616C00075000 C 06/16/17 75.0 47.55 48.25
FB 170616C00080000 C 06/16/17 80.0 43.05 43.70
FB 170616C00085000 C 06/16/17 85.0 38.70 39.30
FB 170616C00090000 C 06/16/17 90.0 34.50 35.05
FB 170616C00095000 C 06/16/17 95.0 30.50 30.95
FB 170616C00100000 C 06/16/17 100.0 26.70 27.10
FB 170616C00105000 C 06/16/17 105.0 23.10 23.50
FB 170616C00110000 C 06/16/17 110.0 19.75 20.15
FB 170616C00115000 C 06/16/17 115.0 16.80 17.05
FB 170616C00120000 C 06/16/17 120.0 14.00 14.25
FB 170616C00125000 C 06/16/17 125.0 11.55 11.75
FB 170616C00130000 C 06/16/17 130.0 9.35 9.55
FB 170616C00135000 C 06/16/17 135.0 7.40 7.70
FB 170616C00140000 C 06/16/17 140.0 5.90 6.10
FB 170616C00145000 C 06/16/17 145.0 4.60 4.80
FB 170616C00150000 C 06/16/17 150.0 3.50 3.65
FB 170616C00155000 C 06/16/17 155.0 2.69 2.84
FB 170616C00160000 C 06/16/17 160.0 2.04 2.16
FB 170616C00165000 C 06/16/17 165.0 1.49 1.65
FB 170616C00170000 C 06/16/17 170.0 1.09 1.26
FB 170616C00175000 C 06/16/17 175.0 0.83 0.96
FB 170616C00180000 C 06/16/17 180.0 0.64 0.73
FB 170616C00185000 C 06/16/17 185.0 0.44 0.56
FB 170616C00190000 C 06/16/17 190.0 0.32 0.44
FB 170616C00195000 C 06/16/17 195.0 0.30 0.35
FB 170616C00200000 C 06/16/17 200.0 0.20 0.29
FB 170616P00050000 P 06/16/17 50.0 0.25 0.33
FB 170616P00055000 P 06/16/17 55.0 0.34 0.44
FB 170616P00060000 P 06/16/17 60.0 0.48 0.55
FB 170616P00065000 P 06/16/17 65.0 0.66 0.78
FB 170616P00070000 P 06/16/17 70.0 0.94 1.04
FB 170616P00075000 P 06/16/17 75.0 1.28 1.38
FB 170616P00080000 P 06/16/17 80.0 1.71 1.83
FB 170616P00085000 P 06/16/17 85.0 2.28 2.41
FB 170616P00090000 P 06/16/17 90.0 3.05 3.15
FB 170616P00095000 P 06/16/17 95.0 3.95 4.10
FB 170616P00100000 P 06/16/17 100.0 5.05 5.20
FB 170616P00105000 P 06/16/17 105.0 6.40 6.55
FB 170616P00110000 P 06/16/17 110.0 8.05 8.20
FB 170616P00115000 P 06/16/17 115.0 9.95 10.10
FB 170616P00120000 P 06/16/17 120.0 12.10 12.25
FB 170616P00125000 P 06/16/17 125.0 14.60 14.80
FB 170616P00130000 P 06/16/17 130.0 17.40 17.60
FB 170616P00135000 P 06/16/17 135.0 20.50 20.75
FB 170616P00140000 P 06/16/17 140.0 23.90 24.20
FB 170616P00145000 P 06/16/17 145.0 27.60 27.85
FB 170616P00150000 P 06/16/17 150.0 31.60 31.80
FB 170616P00155000 P 06/16/17 155.0 35.75 36.20
FB 170616P00160000 P 06/16/17 160.0 40.15 40.65
FB 170616P00165000 P 06/16/17 165.0 44.60 45.25
FB 170616P00170000 P 06/16/17 170.0 49.25 49.95
FB 170616P00175000 P 06/16/17 175.0 53.90 54.90
FB 170616P00180000 P 06/16/17 180.0 58.80 59.75
FB 170616P00185000 P 06/16/17 185.0 63.70 64.70
FB 170616P00190000 P 06/16/17 190.0 68.20 69.80
FB 170616P00195000 P 06/16/17 195.0 73.15 74.80
FB 170616P00200000 P 06/16/17 200.0 78.25 79.90
FB 180119C00005000 C 01/19/18 5.0 114.55 117.75
FB 180119C00010000 C 01/19/18 10.0 109.70 112.90
FB 180119C00015000 C 01/19/18 15.0 104.80 108.00
FB 180119C00020000 C 01/19/18 20.0 99.90 103.10
FB 180119C00025000 C 01/19/18 25.0 95.00 98.20
FB 180119C00030000 C 01/19/18 30.0 90.15 93.35
FB 180119C00035000 C 01/19/18 35.0 85.30 88.50
FB 180119C00040000 C 01/19/18 40.0 80.50 83.65
FB 180119C00045000 C 01/19/18 45.0 76.25 78.85
FB 180119C00050000 C 01/19/18 50.0 71.45 73.60
FB 180119C00055000 C 01/19/18 55.0 66.95 68.90
FB 180119C00060000 C 01/19/18 60.0 62.35 64.45
FB 180119C00065000 C 01/19/18 65.0 58.00 59.70
FB 180119C00070000 C 01/19/18 70.0 53.65 55.25
FB 180119C00075000 C 01/19/18 75.0 49.35 50.95
FB 180119C00080000 C 01/19/18 80.0 45.35 46.35
FB 180119C00085000 C 01/19/18 85.0 41.30 42.45
FB 180119C00087500 C 01/19/18 87.5 39.55 40.50
FB 180119C00090000 C 01/19/18 90.0 37.65 38.50
FB 180119C00092500 C 01/19/18 92.5 35.80 36.70
FB 180119C00095000 C 01/19/18 95.0 34.05 34.85
FB 180119C00097500 C 01/19/18 97.5 32.30 33.05
FB 180119C00100000 C 01/19/18 100.0 30.70 31.25
FB 180119C00105000 C 01/19/18 105.0 27.25 28.05
FB 180119C00110000 C 01/19/18 110.0 24.70 24.80
FB 180119C00115000 C 01/19/18 115.0 21.55 22.10
FB 180119C00120000 C 01/19/18 120.0 19.00 19.45
FB 180119C00125000 C 01/19/18 125.0 16.70 17.00
FB 180119C00130000 C 01/19/18 130.0 14.50 14.75
FB 180119C00135000 C 01/19/18 135.0 12.50 12.75
FB 180119C00140000 C 01/19/18 140.0 10.70 10.95
FB 180119C00145000 C 01/19/18 145.0 9.15 9.35
FB 180119C00150000 C 01/19/18 150.0 7.75 8.00
FB 180119C00155000 C 01/19/18 155.0 6.40 6.75
FB 180119C00160000 C 01/19/18 160.0 5.50 5.75
FB 180119C00165000 C 01/19/18 165.0 4.55 4.80
FB 180119C00170000 C 01/19/18 170.0 3.80 3.90
FB 180119C00175000 C 01/19/18 175.0 3.15 3.40
FB 180119C00180000 C 01/19/18 180.0 2.60 2.81
FB 180119C00185000 C 01/19/18 185.0 2.09 2.35
FB 180119C00190000 C 01/19/18 190.0 1.71 1.98
FB 180119C00195000 C 01/19/18 195.0 1.41 1.67
FB 180119C00200000 C 01/19/18 200.0 1.21 1.40
FB 180119C00210000 C 01/19/18 210.0 0.80 0.99
FB 180119C00220000 C 01/19/18 220.0 0.70 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 0.10
FB 180119P00015000 P 01/19/18 15.0 0.03 0.14
FB 180119P00020000 P 01/19/18 20.0 0.06 0.16
FB 180119P00025000 P 01/19/18 25.0 0.11 0.23
FB 180119P00030000 P 01/19/18 30.0 0.19 0.29
FB 180119P00035000 P 01/19/18 35.0 0.27 0.38
FB 180119P00040000 P 01/19/18 40.0 0.39 0.50
FB 180119P00045000 P 01/19/18 45.0 0.52 0.65
FB 180119P00050000 P 01/19/18 50.0 0.74 0.87
FB 180119P00055000 P 01/19/18 55.0 1.00 1.16
FB 180119P00060000 P 01/19/18 60.0 1.39 1.51
FB 180119P00065000 P 01/19/18 65.0 1.78 1.94
FB 180119P00070000 P 01/19/18 70.0 2.31 2.44
FB 180119P00075000 P 01/19/18 75.0 2.94 3.15
FB 180119P00080000 P 01/19/18 80.0 3.70 3.95
FB 180119P00085000 P 01/19/18 85.0 4.65 4.85
FB 180119P00087500 P 01/19/18 87.5 5.10 5.40
FB 180119P00090000 P 01/19/18 90.0 5.75 5.95
FB 180119P00092500 P 01/19/18 92.5 6.35 6.60
FB 180119P00095000 P 01/19/18 95.0 6.95 7.25
FB 180119P00097500 P 01/19/18 97.5 7.70 7.95
FB 180119P00100000 P 01/19/18 100.0 8.45 8.70
FB 180119P00105000 P 01/19/18 105.0 10.10 10.40
FB 180119P00110000 P 01/19/18 110.0 12.00 12.25
FB 180119P00115000 P 01/19/18 115.0 14.05 14.35
FB 180119P00120000 P 01/19/18 120.0 16.35 16.65
FB 180119P00125000 P 01/19/18 125.0 18.90 19.25
FB 180119P00130000 P 01/19/18 130.0 21.65 22.00
FB 180119P00135000 P 01/19/18 135.0 24.65 24.95
FB 180119P00140000 P 01/19/18 140.0 27.85 28.15
FB 180119P00145000 P 01/19/18 145.0 31.25 31.55
FB 180119P00150000 P 01/19/18 150.0 34.85 35.20
FB 180119P00155000 P 01/19/18 155.0 38.65 39.00
FB 180119P00160000 P 01/19/18 160.0 42.55 42.95
FB 180119P00165000 P 01/19/18 165.0 46.70 47.45
FB 180119P00170000 P 01/19/18 170.0 51.00 51.70
FB 180119P00175000 P 01/19/18 175.0 55.30 56.15
FB 180119P00180000 P 01/19/18 180.0 59.90 60.70
FB 180119P00185000 P 01/19/18 185.0 64.30 65.30
FB 180119P00190000 P 01/19/18 190.0 68.85 70.45
FB 180119P00195000 P 01/19/18 195.0 73.40 75.50
FB 180119P00200000 P 01/19/18 200.0 78.25 80.40
FB 180119P00210000 P 01/19/18 210.0 87.45 90.55
FB 180119P00220000 P 01/19/18 220.0 97.35 100.55

OPRA data is delayed 15 minutes.