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 (2015-02-13)Premium Content

Facebook Inc (FB)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 150424C00049000 C 04/24/15 49.0 32.20 34.25
FB 150424C00050000 C 04/24/15 50.0 31.20 33.25
FB 150424C00055000 C 04/24/15 55.0 26.20 28.75
FB 150424C00060000 C 04/24/15 60.0 21.20 23.70
FB 150424C00065000 C 04/24/15 65.0 16.20 18.30
FB 150424C00066000 C 04/24/15 66.0 15.20 18.65
FB 150424C00067000 C 04/24/15 67.0 14.20 16.30
FB 150424C00068000 C 04/24/15 68.0 13.25 15.45
FB 150424C00069000 C 04/24/15 69.0 12.55 14.35
FB 150424C00070000 C 04/24/15 70.0 12.55 13.25
FB 150424C00070500 C 04/24/15 70.5 12.00 12.90
FB 150424C00071000 C 04/24/15 71.0 11.50 12.25
FB 150424C00071500 C 04/24/15 71.5 10.95 11.80
FB 150424C00072000 C 04/24/15 72.0 10.75 11.40
FB 150424C00072500 C 04/24/15 72.5 10.00 10.80
FB 150424C00073000 C 04/24/15 73.0 9.45 10.35
FB 150424C00073500 C 04/24/15 73.5 8.95 9.85
FB 150424C00074000 C 04/24/15 74.0 8.95 9.40
FB 150424C00074500 C 04/24/15 74.5 8.45 8.95
FB 150424C00075000 C 04/24/15 75.0 8.10 8.45
FB 150424C00075500 C 04/24/15 75.5 7.75 8.00
FB 150424C00076000 C 04/24/15 76.0 7.40 7.55
FB 150424C00076500 C 04/24/15 76.5 6.90 7.10
FB 150424C00077000 C 04/24/15 77.0 6.55 6.70
FB 150424C00077500 C 04/24/15 77.5 6.10 6.20
FB 150424C00078000 C 04/24/15 78.0 5.70 5.80
FB 150424C00078500 C 04/24/15 78.5 5.30 5.40
FB 150424C00079000 C 04/24/15 79.0 4.95 5.00
FB 150424C00079500 C 04/24/15 79.5 4.60 4.65
FB 150424C00080000 C 04/24/15 80.0 4.25 4.30
FB 150424C00080500 C 04/24/15 80.5 3.90 3.95
FB 150424C00081000 C 04/24/15 81.0 3.55 3.65
FB 150424C00081500 C 04/24/15 81.5 3.25 3.35
FB 150424C00082000 C 04/24/15 82.0 3.00 3.05
FB 150424C00082500 C 04/24/15 82.5 2.72 2.75
FB 150424C00083000 C 04/24/15 83.0 2.44 2.47
FB 150424C00083500 C 04/24/15 83.5 2.18 2.21
FB 150424C00084000 C 04/24/15 84.0 1.93 1.95
FB 150424C00084500 C 04/24/15 84.5 1.69 1.71
FB 150424C00085000 C 04/24/15 85.0 1.47 1.49
FB 150424C00085500 C 04/24/15 85.5 1.27 1.29
FB 150424C00086000 C 04/24/15 86.0 1.08 1.10
FB 150424C00086500 C 04/24/15 86.5 0.91 0.93
FB 150424C00087000 C 04/24/15 87.0 0.77 0.78
FB 150424C00087500 C 04/24/15 87.5 0.64 0.65
FB 150424C00088000 C 04/24/15 88.0 0.53 0.54
FB 150424C00088500 C 04/24/15 88.5 0.43 0.46
FB 150424C00089000 C 04/24/15 89.0 0.35 0.37
FB 150424C00089500 C 04/24/15 89.5 0.28 0.31
FB 150424C00090000 C 04/24/15 90.0 0.22 0.25
FB 150424C00090500 C 04/24/15 90.5 0.19 0.20
FB 150424C00091000 C 04/24/15 91.0 0.15 0.17
FB 150424C00091500 C 04/24/15 91.5 0.12 0.13
FB 150424C00092000 C 04/24/15 92.0 0.09 0.10
FB 150424C00093000 C 04/24/15 93.0 0.06 0.07
FB 150424C00094000 C 04/24/15 94.0 0.04 0.05
FB 150424C00095000 C 04/24/15 95.0 0.02 0.04
FB 150424C00100000 C 04/24/15 100.0 0.00 0.02
FB 150424C00105000 C 04/24/15 105.0 0.00 0.02
FB 150424C00110000 C 04/24/15 110.0 0.00 0.02
FB 150424C00115000 C 04/24/15 115.0 0.00 0.02
FB 150424C00120000 C 04/24/15 120.0 0.00 0.02
FB 150424C00125000 C 04/24/15 125.0 0.00 0.02
FB 150424P00049000 P 04/24/15 49.0 0.00 0.02
FB 150424P00050000 P 04/24/15 50.0 0.01 0.02
FB 150424P00055000 P 04/24/15 55.0 0.00 0.02
FB 150424P00060000 P 04/24/15 60.0 0.00 0.02
FB 150424P00065000 P 04/24/15 65.0 0.00 0.03
FB 150424P00066000 P 04/24/15 66.0 0.01 0.03
FB 150424P00067000 P 04/24/15 67.0 0.01 0.02
FB 150424P00068000 P 04/24/15 68.0 0.02 0.03
FB 150424P00069000 P 04/24/15 69.0 0.03 0.04
FB 150424P00070000 P 04/24/15 70.0 0.04 0.05
FB 150424P00070500 P 04/24/15 70.5 0.05 0.07
FB 150424P00071000 P 04/24/15 71.0 0.06 0.08
FB 150424P00071500 P 04/24/15 71.5 0.07 0.09
FB 150424P00072000 P 04/24/15 72.0 0.09 0.11
FB 150424P00072500 P 04/24/15 72.5 0.10 0.12
FB 150424P00073000 P 04/24/15 73.0 0.12 0.14
FB 150424P00073500 P 04/24/15 73.5 0.15 0.16
FB 150424P00074000 P 04/24/15 74.0 0.18 0.19
FB 150424P00074500 P 04/24/15 74.5 0.21 0.23
FB 150424P00075000 P 04/24/15 75.0 0.26 0.27
FB 150424P00075500 P 04/24/15 75.5 0.30 0.31
FB 150424P00076000 P 04/24/15 76.0 0.35 0.37
FB 150424P00076500 P 04/24/15 76.5 0.41 0.43
FB 150424P00077000 P 04/24/15 77.0 0.48 0.50
FB 150424P00077500 P 04/24/15 77.5 0.56 0.57
FB 150424P00078000 P 04/24/15 78.0 0.65 0.67
FB 150424P00078500 P 04/24/15 78.5 0.75 0.77
FB 150424P00079000 P 04/24/15 79.0 0.87 0.89
FB 150424P00079500 P 04/24/15 79.5 1.00 1.03
FB 150424P00080000 P 04/24/15 80.0 1.15 1.18
FB 150424P00080500 P 04/24/15 80.5 1.32 1.35
FB 150424P00081000 P 04/24/15 81.0 1.50 1.53
FB 150424P00081500 P 04/24/15 81.5 1.69 1.73
FB 150424P00082000 P 04/24/15 82.0 1.90 1.93
FB 150424P00082500 P 04/24/15 82.5 2.12 2.15
FB 150424P00083000 P 04/24/15 83.0 2.34 2.38
FB 150424P00083500 P 04/24/15 83.5 2.58 2.61
FB 150424P00084000 P 04/24/15 84.0 2.83 2.86
FB 150424P00084500 P 04/24/15 84.5 3.05 3.15
FB 150424P00085000 P 04/24/15 85.0 3.35 3.40
FB 150424P00085500 P 04/24/15 85.5 3.65 3.70
FB 150424P00086000 P 04/24/15 86.0 3.95 4.05
FB 150424P00086500 P 04/24/15 86.5 4.30 4.35
FB 150424P00087000 P 04/24/15 87.0 4.65 4.70
FB 150424P00087500 P 04/24/15 87.5 5.00 5.10
FB 150424P00088000 P 04/24/15 88.0 5.35 5.50
FB 150424P00088500 P 04/24/15 88.5 5.75 5.90
FB 150424P00089000 P 04/24/15 89.0 6.15 6.40
FB 150424P00089500 P 04/24/15 89.5 6.60 7.00
FB 150424P00090000 P 04/24/15 90.0 7.05 7.20
FB 150424P00090500 P 04/24/15 90.5 7.50 7.75
FB 150424P00091000 P 04/24/15 91.0 7.95 8.25
FB 150424P00091500 P 04/24/15 91.5 7.70 8.75
FB 150424P00092000 P 04/24/15 92.0 8.30 9.20
FB 150424P00093000 P 04/24/15 93.0 8.80 10.25
FB 150424P00094000 P 04/24/15 94.0 9.45 11.30
FB 150424P00095000 P 04/24/15 95.0 11.20 12.10
FB 150424P00100000 P 04/24/15 100.0 15.40 17.15
FB 150424P00105000 P 04/24/15 105.0 20.40 22.70
FB 150424P00110000 P 04/24/15 110.0 25.40 27.55
FB 150424P00115000 P 04/24/15 115.0 30.40 32.85
FB 150424P00120000 P 04/24/15 120.0 35.40 37.55
FB 150424P00125000 P 04/24/15 125.0 40.40 42.85
FB 150501C00065000 C 05/01/15 65.0 18.05 18.25
FB 150501C00067000 C 05/01/15 67.0 16.05 16.30
FB 150501C00068000 C 05/01/15 68.0 15.05 15.30
FB 150501C00069000 C 05/01/15 69.0 14.10 14.30
FB 150501C00070000 C 05/01/15 70.0 13.10 13.30
FB 150501C00070500 C 05/01/15 70.5 12.60 12.85
FB 150501C00071000 C 05/01/15 71.0 12.15 12.35
FB 150501C00071500 C 05/01/15 71.5 11.65 11.85
FB 150501C00072000 C 05/01/15 72.0 11.20 11.40
FB 150501C00072500 C 05/01/15 72.5 10.70 10.90
FB 150501C00073000 C 05/01/15 73.0 10.25 10.45
FB 150501C00073500 C 05/01/15 73.5 9.75 9.95
FB 150501C00074000 C 05/01/15 74.0 9.30 9.50
FB 150501C00074500 C 05/01/15 74.5 8.85 9.05
FB 150501C00075000 C 05/01/15 75.0 8.40 8.60
FB 150501C00075500 C 05/01/15 75.5 7.95 8.15
FB 150501C00076000 C 05/01/15 76.0 7.55 7.75
FB 150501C00076500 C 05/01/15 76.5 7.15 7.30
FB 150501C00077000 C 05/01/15 77.0 6.75 6.90
FB 150501C00077500 C 05/01/15 77.5 6.35 6.45
FB 150501C00078000 C 05/01/15 78.0 5.95 6.05
FB 150501C00078500 C 05/01/15 78.5 5.55 5.65
FB 150501C00079000 C 05/01/15 79.0 5.20 5.25
FB 150501C00079500 C 05/01/15 79.5 4.85 4.90
FB 150501C00080000 C 05/01/15 80.0 4.50 4.55
FB 150501C00080500 C 05/01/15 80.5 4.15 4.25
FB 150501C00081000 C 05/01/15 81.0 3.85 3.90
FB 150501C00081500 C 05/01/15 81.5 3.55 3.60
FB 150501C00082000 C 05/01/15 82.0 3.25 3.30
FB 150501C00082500 C 05/01/15 82.5 2.98 3.05
FB 150501C00083000 C 05/01/15 83.0 2.72 2.75
FB 150501C00083500 C 05/01/15 83.5 2.47 2.49
FB 150501C00084000 C 05/01/15 84.0 2.23 2.25
FB 150501C00084500 C 05/01/15 84.5 2.00 2.02
FB 150501C00085000 C 05/01/15 85.0 1.78 1.81
FB 150501C00085500 C 05/01/15 85.5 1.58 1.60
FB 150501C00086000 C 05/01/15 86.0 1.39 1.42
FB 150501C00086500 C 05/01/15 86.5 1.22 1.24
FB 150501C00087000 C 05/01/15 87.0 1.06 1.08
FB 150501C00087500 C 05/01/15 87.5 0.92 0.94
FB 150501C00088000 C 05/01/15 88.0 0.80 0.81
FB 150501C00088500 C 05/01/15 88.5 0.68 0.70
FB 150501C00089000 C 05/01/15 89.0 0.58 0.60
FB 150501C00089500 C 05/01/15 89.5 0.49 0.50
FB 150501C00090000 C 05/01/15 90.0 0.41 0.43
FB 150501C00090500 C 05/01/15 90.5 0.35 0.37
FB 150501C00091000 C 05/01/15 91.0 0.29 0.31
FB 150501C00091500 C 05/01/15 91.5 0.24 0.26
FB 150501C00092000 C 05/01/15 92.0 0.20 0.21
FB 150501C00093000 C 05/01/15 93.0 0.13 0.15
FB 150501C00094000 C 05/01/15 94.0 0.09 0.10
FB 150501C00095000 C 05/01/15 95.0 0.06 0.07
FB 150501P00065000 P 05/01/15 65.0 0.03 0.04
FB 150501P00067000 P 05/01/15 67.0 0.05 0.06
FB 150501P00068000 P 05/01/15 68.0 0.06 0.07
FB 150501P00069000 P 05/01/15 69.0 0.08 0.09
FB 150501P00070000 P 05/01/15 70.0 0.10 0.11
FB 150501P00070500 P 05/01/15 70.5 0.11 0.13
FB 150501P00071000 P 05/01/15 71.0 0.13 0.15
FB 150501P00071500 P 05/01/15 71.5 0.15 0.17
FB 150501P00072000 P 05/01/15 72.0 0.17 0.19
FB 150501P00072500 P 05/01/15 72.5 0.19 0.21
FB 150501P00073000 P 05/01/15 73.0 0.22 0.24
FB 150501P00073500 P 05/01/15 73.5 0.26 0.27
FB 150501P00074000 P 05/01/15 74.0 0.29 0.31
FB 150501P00074500 P 05/01/15 74.5 0.34 0.35
FB 150501P00075000 P 05/01/15 75.0 0.39 0.41
FB 150501P00075500 P 05/01/15 75.5 0.44 0.46
FB 150501P00076000 P 05/01/15 76.0 0.51 0.53
FB 150501P00076500 P 05/01/15 76.5 0.58 0.61
FB 150501P00077000 P 05/01/15 77.0 0.67 0.69
FB 150501P00077500 P 05/01/15 77.5 0.76 0.79
FB 150501P00078000 P 05/01/15 78.0 0.87 0.89
FB 150501P00078500 P 05/01/15 78.5 0.99 1.01
FB 150501P00079000 P 05/01/15 79.0 1.12 1.14
FB 150501P00079500 P 05/01/15 79.5 1.26 1.28
FB 150501P00080000 P 05/01/15 80.0 1.41 1.44
FB 150501P00080500 P 05/01/15 80.5 1.58 1.60
FB 150501P00081000 P 05/01/15 81.0 1.76 1.79
FB 150501P00081500 P 05/01/15 81.5 1.96 1.98
FB 150501P00082000 P 05/01/15 82.0 2.16 2.19
FB 150501P00082500 P 05/01/15 82.5 2.38 2.41
FB 150501P00083000 P 05/01/15 83.0 2.62 2.64
FB 150501P00083500 P 05/01/15 83.5 2.86 2.89
FB 150501P00084000 P 05/01/15 84.0 3.10 3.15
FB 150501P00084500 P 05/01/15 84.5 3.35 3.45
FB 150501P00085000 P 05/01/15 85.0 3.65 3.75
FB 150501P00085500 P 05/01/15 85.5 3.95 4.00
FB 150501P00086000 P 05/01/15 86.0 4.25 4.35
FB 150501P00086500 P 05/01/15 86.5 4.60 4.65
FB 150501P00087000 P 05/01/15 87.0 4.90 5.00
FB 150501P00087500 P 05/01/15 87.5 5.30 5.35
FB 150501P00088000 P 05/01/15 88.0 5.65 5.75
FB 150501P00088500 P 05/01/15 88.5 6.00 6.15
FB 150501P00089000 P 05/01/15 89.0 6.40 6.55
FB 150501P00089500 P 05/01/15 89.5 6.80 6.95
FB 150501P00090000 P 05/01/15 90.0 7.20 7.40
FB 150501P00090500 P 05/01/15 90.5 7.65 7.85
FB 150501P00091000 P 05/01/15 91.0 8.10 8.30
FB 150501P00091500 P 05/01/15 91.5 8.55 8.75
FB 150501P00092000 P 05/01/15 92.0 9.00 9.20
FB 150501P00093000 P 05/01/15 93.0 9.95 10.15
FB 150501P00094000 P 05/01/15 94.0 10.90 11.10
FB 150501P00095000 P 05/01/15 95.0 11.85 12.05
FB 150508C00065000 C 05/08/15 65.0 18.05 18.30
FB 150508C00070000 C 05/08/15 70.0 13.20 13.40
FB 150508C00072000 C 05/08/15 72.0 11.30 11.50
FB 150508C00072500 C 05/08/15 72.5 10.80 11.00
FB 150508C00073000 C 05/08/15 73.0 10.35 10.55
FB 150508C00073500 C 05/08/15 73.5 9.90 10.10
FB 150508C00074000 C 05/08/15 74.0 9.45 9.65
FB 150508C00074500 C 05/08/15 74.5 9.00 9.20
FB 150508C00075000 C 05/08/15 75.0 8.55 8.75
FB 150508C00075500 C 05/08/15 75.5 8.15 8.35
FB 150508C00076000 C 05/08/15 76.0 7.75 7.90
FB 150508C00076500 C 05/08/15 76.5 7.35 7.50
FB 150508C00077000 C 05/08/15 77.0 6.95 7.10
FB 150508C00077500 C 05/08/15 77.5 6.55 6.65
FB 150508C00078000 C 05/08/15 78.0 6.15 6.30
FB 150508C00078500 C 05/08/15 78.5 5.75 5.90
FB 150508C00079000 C 05/08/15 79.0 5.40 5.55
FB 150508C00079500 C 05/08/15 79.5 5.05 5.20
FB 150508C00080000 C 05/08/15 80.0 4.70 4.85
FB 150508C00080500 C 05/08/15 80.5 4.35 4.50
FB 150508C00081000 C 05/08/15 81.0 4.05 4.15
FB 150508C00081500 C 05/08/15 81.5 3.75 3.85
FB 150508C00082000 C 05/08/15 82.0 3.45 3.55
FB 150508C00082500 C 05/08/15 82.5 3.20 3.25
FB 150508C00083000 C 05/08/15 83.0 2.92 2.96
FB 150508C00083500 C 05/08/15 83.5 2.65 2.72
FB 150508C00084000 C 05/08/15 84.0 2.42 2.48
FB 150508C00084500 C 05/08/15 84.5 2.19 2.25
FB 150508C00085000 C 05/08/15 85.0 1.98 2.01
FB 150508C00085500 C 05/08/15 85.5 1.76 1.81
FB 150508C00086000 C 05/08/15 86.0 1.58 1.63
FB 150508C00086500 C 05/08/15 86.5 1.41 1.45
FB 150508C00087000 C 05/08/15 87.0 1.25 1.29
FB 150508C00087500 C 05/08/15 87.5 1.10 1.14
FB 150508C00088000 C 05/08/15 88.0 0.97 1.00
FB 150508C00088500 C 05/08/15 88.5 0.84 0.89
FB 150508C00089000 C 05/08/15 89.0 0.72 0.77
FB 150508C00089500 C 05/08/15 89.5 0.64 0.67
FB 150508C00090000 C 05/08/15 90.0 0.55 0.58
FB 150508C00090500 C 05/08/15 90.5 0.47 0.51
FB 150508C00091000 C 05/08/15 91.0 0.40 0.43
FB 150508C00091500 C 05/08/15 91.5 0.34 0.37
FB 150508C00092000 C 05/08/15 92.0 0.29 0.32
FB 150508C00093000 C 05/08/15 93.0 0.20 0.23
FB 150508C00094000 C 05/08/15 94.0 0.14 0.17
FB 150508C00095000 C 05/08/15 95.0 0.10 0.12
FB 150508P00065000 P 05/08/15 65.0 0.04 0.06
FB 150508P00070000 P 05/08/15 70.0 0.15 0.17
FB 150508P00072000 P 05/08/15 72.0 0.25 0.29
FB 150508P00072500 P 05/08/15 72.5 0.28 0.33
FB 150508P00073000 P 05/08/15 73.0 0.32 0.36
FB 150508P00073500 P 05/08/15 73.5 0.36 0.39
FB 150508P00074000 P 05/08/15 74.0 0.41 0.45
FB 150508P00074500 P 05/08/15 74.5 0.46 0.52
FB 150508P00075000 P 05/08/15 75.0 0.52 0.56
FB 150508P00075500 P 05/08/15 75.5 0.59 0.63
FB 150508P00076000 P 05/08/15 76.0 0.67 0.70
FB 150508P00076500 P 05/08/15 76.5 0.75 0.79
FB 150508P00077000 P 05/08/15 77.0 0.85 0.88
FB 150508P00077500 P 05/08/15 77.5 0.94 0.98
FB 150508P00078000 P 05/08/15 78.0 1.04 1.09
FB 150508P00078500 P 05/08/15 78.5 1.17 1.21
FB 150508P00079000 P 05/08/15 79.0 1.30 1.34
FB 150508P00079500 P 05/08/15 79.5 1.44 1.49
FB 150508P00080000 P 05/08/15 80.0 1.60 1.64
FB 150508P00080500 P 05/08/15 80.5 1.76 1.81
FB 150508P00081000 P 05/08/15 81.0 1.94 1.99
FB 150508P00081500 P 05/08/15 81.5 2.13 2.18
FB 150508P00082000 P 05/08/15 82.0 2.34 2.39
FB 150508P00082500 P 05/08/15 82.5 2.56 2.61
FB 150508P00083000 P 05/08/15 83.0 2.79 2.84
FB 150508P00083500 P 05/08/15 83.5 3.00 3.10
FB 150508P00084000 P 05/08/15 84.0 3.25 3.35
FB 150508P00084500 P 05/08/15 84.5 3.50 3.65
FB 150508P00085000 P 05/08/15 85.0 3.80 3.90
FB 150508P00085500 P 05/08/15 85.5 4.10 4.20
FB 150508P00086000 P 05/08/15 86.0 4.40 4.55
FB 150508P00086500 P 05/08/15 86.5 4.75 4.85
FB 150508P00087000 P 05/08/15 87.0 5.05 5.20
FB 150508P00087500 P 05/08/15 87.5 5.40 5.55
FB 150508P00088000 P 05/08/15 88.0 5.80 5.90
FB 150508P00088500 P 05/08/15 88.5 6.15 6.30
FB 150508P00089000 P 05/08/15 89.0 6.55 6.70
FB 150508P00089500 P 05/08/15 89.5 6.95 7.10
FB 150508P00090000 P 05/08/15 90.0 7.35 7.50
FB 150508P00090500 P 05/08/15 90.5 7.75 7.95
FB 150508P00091000 P 05/08/15 91.0 8.20 8.40
FB 150508P00091500 P 05/08/15 91.5 8.65 8.85
FB 150508P00092000 P 05/08/15 92.0 9.10 9.30
FB 150508P00093000 P 05/08/15 93.0 10.00 10.20
FB 150508P00094000 P 05/08/15 94.0 10.90 11.15
FB 150508P00095000 P 05/08/15 95.0 11.90 12.10
FB 150515C00045000 C 05/15/15 45.0 37.95 38.25
FB 150515C00050000 C 05/15/15 50.0 32.95 33.25
FB 150515C00055000 C 05/15/15 55.0 27.95 28.25
FB 150515C00057500 C 05/15/15 57.5 25.50 25.75
FB 150515C00060000 C 05/15/15 60.0 23.05 23.20
FB 150515C00062500 C 05/15/15 62.5 20.55 20.75
FB 150515C00064000 C 05/15/15 64.0 19.10 19.25
FB 150515C00065000 C 05/15/15 65.0 18.10 18.30
FB 150515C00065500 C 05/15/15 65.5 17.60 17.80
FB 150515C00066000 C 05/15/15 66.0 17.10 17.30
FB 150515C00066500 C 05/15/15 66.5 16.65 16.80
FB 150515C00067000 C 05/15/15 67.0 16.15 16.35
FB 150515C00067500 C 05/15/15 67.5 15.65 15.85
FB 150515C00068000 C 05/15/15 68.0 15.15 15.35
FB 150515C00068500 C 05/15/15 68.5 14.70 14.90
FB 150515C00069000 C 05/15/15 69.0 14.20 14.40
FB 150515C00069500 C 05/15/15 69.5 13.70 13.90
FB 150515C00070000 C 05/15/15 70.0 13.25 13.40
FB 150515C00070500 C 05/15/15 70.5 12.75 12.95
FB 150515C00071000 C 05/15/15 71.0 12.30 12.50
FB 150515C00071500 C 05/15/15 71.5 11.85 12.00
FB 150515C00072000 C 05/15/15 72.0 11.35 11.55
FB 150515C00072500 C 05/15/15 72.5 10.90 11.10
FB 150515C00073000 C 05/15/15 73.0 10.45 10.65
FB 150515C00073500 C 05/15/15 73.5 10.00 10.20
FB 150515C00074000 C 05/15/15 74.0 9.55 9.75
FB 150515C00074500 C 05/15/15 74.5 9.15 9.30
FB 150515C00075000 C 05/15/15 75.0 8.70 8.85
FB 150515C00075500 C 05/15/15 75.5 8.30 8.45
FB 150515C00076000 C 05/15/15 76.0 7.90 8.05
FB 150515C00076500 C 05/15/15 76.5 7.45 7.60
FB 150515C00077000 C 05/15/15 77.0 7.05 7.15
FB 150515C00077500 C 05/15/15 77.5 6.70 6.75
FB 150515C00078000 C 05/15/15 78.0 6.30 6.40
FB 150515C00078500 C 05/15/15 78.5 5.95 6.00
FB 150515C00079000 C 05/15/15 79.0 5.55 5.65
FB 150515C00079500 C 05/15/15 79.5 5.20 5.30
FB 150515C00080000 C 05/15/15 80.0 4.90 4.95
FB 150515C00080500 C 05/15/15 80.5 4.55 4.60
FB 150515C00081000 C 05/15/15 81.0 4.25 4.30
FB 150515C00081500 C 05/15/15 81.5 3.95 4.00
FB 150515C00082000 C 05/15/15 82.0 3.65 3.70
FB 150515C00082500 C 05/15/15 82.5 3.35 3.45
FB 150515C00083000 C 05/15/15 83.0 3.10 3.15
FB 150515C00083500 C 05/15/15 83.5 2.85 2.88
FB 150515C00084000 C 05/15/15 84.0 2.60 2.64
FB 150515C00084500 C 05/15/15 84.5 2.38 2.40
FB 150515C00085000 C 05/15/15 85.0 2.16 2.18
FB 150515C00085500 C 05/15/15 85.5 1.95 1.98
FB 150515C00086000 C 05/15/15 86.0 1.76 1.78
FB 150515C00086500 C 05/15/15 86.5 1.58 1.60
FB 150515C00087000 C 05/15/15 87.0 1.41 1.43
FB 150515C00087500 C 05/15/15 87.5 1.25 1.28
FB 150515C00088000 C 05/15/15 88.0 1.11 1.13
FB 150515C00088500 C 05/15/15 88.5 0.99 1.00
FB 150515C00089000 C 05/15/15 89.0 0.87 0.88
FB 150515C00089500 C 05/15/15 89.5 0.76 0.77
FB 150515C00090000 C 05/15/15 90.0 0.66 0.68
FB 150515C00090500 C 05/15/15 90.5 0.58 0.59
FB 150515C00091000 C 05/15/15 91.0 0.50 0.52
FB 150515C00091500 C 05/15/15 91.5 0.43 0.45
FB 150515C00092000 C 05/15/15 92.0 0.37 0.39
FB 150515C00092500 C 05/15/15 92.5 0.32 0.34
FB 150515C00093000 C 05/15/15 93.0 0.27 0.29
FB 150515C00094000 C 05/15/15 94.0 0.20 0.21
FB 150515C00095000 C 05/15/15 95.0 0.15 0.16
FB 150515C00100000 C 05/15/15 100.0 0.04 0.05
FB 150515C00105000 C 05/15/15 105.0 0.00 0.03
FB 150515C00110000 C 05/15/15 110.0 0.00 0.02
FB 150515C00115000 C 05/15/15 115.0 0.00 0.02
FB 150515C00120000 C 05/15/15 120.0 0.00 0.02
FB 150515P00045000 P 05/15/15 45.0 0.00 0.02
FB 150515P00050000 P 05/15/15 50.0 0.00 0.03
FB 150515P00055000 P 05/15/15 55.0 0.00 0.03
FB 150515P00057500 P 05/15/15 57.5 0.00 0.03
FB 150515P00060000 P 05/15/15 60.0 0.01 0.03
FB 150515P00062500 P 05/15/15 62.5 0.01 0.05
FB 150515P00064000 P 05/15/15 64.0 0.04 0.07
FB 150515P00065000 P 05/15/15 65.0 0.06 0.08
FB 150515P00065500 P 05/15/15 65.5 0.07 0.09
FB 150515P00066000 P 05/15/15 66.0 0.08 0.10
FB 150515P00066500 P 05/15/15 66.5 0.09 0.11
FB 150515P00067000 P 05/15/15 67.0 0.10 0.12
FB 150515P00067500 P 05/15/15 67.5 0.12 0.13
FB 150515P00068000 P 05/15/15 68.0 0.13 0.15
FB 150515P00068500 P 05/15/15 68.5 0.15 0.17
FB 150515P00069000 P 05/15/15 69.0 0.17 0.19
FB 150515P00069500 P 05/15/15 69.5 0.19 0.21
FB 150515P00070000 P 05/15/15 70.0 0.21 0.23
FB 150515P00070500 P 05/15/15 70.5 0.24 0.26
FB 150515P00071000 P 05/15/15 71.0 0.27 0.29
FB 150515P00071500 P 05/15/15 71.5 0.30 0.32
FB 150515P00072000 P 05/15/15 72.0 0.33 0.36
FB 150515P00072500 P 05/15/15 72.5 0.38 0.40
FB 150515P00073000 P 05/15/15 73.0 0.42 0.44
FB 150515P00073500 P 05/15/15 73.5 0.47 0.48
FB 150515P00074000 P 05/15/15 74.0 0.52 0.54
FB 150515P00074500 P 05/15/15 74.5 0.58 0.60
FB 150515P00075000 P 05/15/15 75.0 0.65 0.67
FB 150515P00075500 P 05/15/15 75.5 0.72 0.74
FB 150515P00076000 P 05/15/15 76.0 0.80 0.82
FB 150515P00076500 P 05/15/15 76.5 0.89 0.91
FB 150515P00077000 P 05/15/15 77.0 0.99 1.01
FB 150515P00077500 P 05/15/15 77.5 1.09 1.12
FB 150515P00078000 P 05/15/15 78.0 1.21 1.23
FB 150515P00078500 P 05/15/15 78.5 1.34 1.36
FB 150515P00079000 P 05/15/15 79.0 1.48 1.50
FB 150515P00079500 P 05/15/15 79.5 1.62 1.65
FB 150515P00080000 P 05/15/15 80.0 1.78 1.80
FB 150515P00080500 P 05/15/15 80.5 1.95 1.97
FB 150515P00081000 P 05/15/15 81.0 2.14 2.16
FB 150515P00081500 P 05/15/15 81.5 2.33 2.35
FB 150515P00082000 P 05/15/15 82.0 2.54 2.56
FB 150515P00082500 P 05/15/15 82.5 2.75 2.78
FB 150515P00083000 P 05/15/15 83.0 2.98 3.05
FB 150515P00083500 P 05/15/15 83.5 3.20 3.30
FB 150515P00084000 P 05/15/15 84.0 3.45 3.55
FB 150515P00084500 P 05/15/15 84.5 3.75 3.80
FB 150515P00085000 P 05/15/15 85.0 4.00 4.10
FB 150515P00085500 P 05/15/15 85.5 4.30 4.40
FB 150515P00086000 P 05/15/15 86.0 4.60 4.70
FB 150515P00086500 P 05/15/15 86.5 4.95 5.00
FB 150515P00087000 P 05/15/15 87.0 5.25 5.35
FB 150515P00087500 P 05/15/15 87.5 5.60 5.70
FB 150515P00088000 P 05/15/15 88.0 5.95 6.05
FB 150515P00088500 P 05/15/15 88.5 6.35 6.40
FB 150515P00089000 P 05/15/15 89.0 6.65 6.80
FB 150515P00089500 P 05/15/15 89.5 7.05 7.20
FB 150515P00090000 P 05/15/15 90.0 7.45 7.60
FB 150515P00090500 P 05/15/15 90.5 7.85 8.00
FB 150515P00091000 P 05/15/15 91.0 8.30 8.50
FB 150515P00091500 P 05/15/15 91.5 8.70 8.95
FB 150515P00092000 P 05/15/15 92.0 9.15 9.40
FB 150515P00092500 P 05/15/15 92.5 9.60 9.85
FB 150515P00093000 P 05/15/15 93.0 10.05 10.30
FB 150515P00094000 P 05/15/15 94.0 11.00 11.20
FB 150515P00095000 P 05/15/15 95.0 11.95 12.15
FB 150515P00100000 P 05/15/15 100.0 16.85 17.00
FB 150515P00105000 P 05/15/15 105.0 21.75 22.05
FB 150515P00110000 P 05/15/15 110.0 26.80 27.05
FB 150515P00115000 P 05/15/15 115.0 31.80 32.05
FB 150515P00120000 P 05/15/15 120.0 36.80 37.05
FB 150522C00060000 C 05/22/15 60.0 23.10 23.30
FB 150522C00065000 C 05/22/15 65.0 18.20 18.35
FB 150522C00070000 C 05/22/15 70.0 13.35 13.50
FB 150522C00072000 C 05/22/15 72.0 11.45 11.65
FB 150522C00072500 C 05/22/15 72.5 11.00 11.20
FB 150522C00073000 C 05/22/15 73.0 10.55 10.75
FB 150522C00073500 C 05/22/15 73.5 10.10 10.30
FB 150522C00074000 C 05/22/15 74.0 9.65 9.90
FB 150522C00074500 C 05/22/15 74.5 9.25 9.45
FB 150522C00075000 C 05/22/15 75.0 8.80 9.00
FB 150522C00075500 C 05/22/15 75.5 8.40 8.60
FB 150522C00076000 C 05/22/15 76.0 8.00 8.20
FB 150522C00076500 C 05/22/15 76.5 7.60 7.80
FB 150522C00077000 C 05/22/15 77.0 7.20 7.40
FB 150522C00077500 C 05/22/15 77.5 6.80 7.00
FB 150522C00078000 C 05/22/15 78.0 6.45 6.65
FB 150522C00078500 C 05/22/15 78.5 6.10 6.25
FB 150522C00079000 C 05/22/15 79.0 5.75 5.90
FB 150522C00079500 C 05/22/15 79.5 5.40 5.55
FB 150522C00080000 C 05/22/15 80.0 5.05 5.20
FB 150522C00080500 C 05/22/15 80.5 4.75 4.90
FB 150522C00081000 C 05/22/15 81.0 4.40 4.55
FB 150522C00081500 C 05/22/15 81.5 4.10 4.25
FB 150522C00082000 C 05/22/15 82.0 3.85 3.95
FB 150522C00082500 C 05/22/15 82.5 3.55 3.70
FB 150522C00083000 C 05/22/15 83.0 3.30 3.35
FB 150522C00083500 C 05/22/15 83.5 3.05 3.15
FB 150522C00084000 C 05/22/15 84.0 2.81 2.88
FB 150522C00084500 C 05/22/15 84.5 2.55 2.65
FB 150522C00085000 C 05/22/15 85.0 2.34 2.43
FB 150522C00085500 C 05/22/15 85.5 2.15 2.21
FB 150522C00086000 C 05/22/15 86.0 1.96 2.02
FB 150522C00086500 C 05/22/15 86.5 1.76 1.84
FB 150522C00087000 C 05/22/15 87.0 1.59 1.66
FB 150522C00087500 C 05/22/15 87.5 1.42 1.50
FB 150522C00088000 C 05/22/15 88.0 1.29 1.35
FB 150522C00088500 C 05/22/15 88.5 1.17 1.21
FB 150522C00089000 C 05/22/15 89.0 1.00 1.09
FB 150522C00089500 C 05/22/15 89.5 0.90 0.97
FB 150522C00090000 C 05/22/15 90.0 0.82 0.87
FB 150522C00091000 C 05/22/15 91.0 0.61 0.67
FB 150522C00092000 C 05/22/15 92.0 0.48 0.53
FB 150522C00095000 C 05/22/15 95.0 0.21 0.24
FB 150522C00100000 C 05/22/15 100.0 0.04 0.07
FB 150522P00060000 P 05/22/15 60.0 0.01 0.04
FB 150522P00065000 P 05/22/15 65.0 0.08 0.10
FB 150522P00070000 P 05/22/15 70.0 0.26 0.30
FB 150522P00072000 P 05/22/15 72.0 0.40 0.46
FB 150522P00072500 P 05/22/15 72.5 0.45 0.48
FB 150522P00073000 P 05/22/15 73.0 0.50 0.54
FB 150522P00073500 P 05/22/15 73.5 0.54 0.62
FB 150522P00074000 P 05/22/15 74.0 0.61 0.68
FB 150522P00074500 P 05/22/15 74.5 0.68 0.74
FB 150522P00075000 P 05/22/15 75.0 0.76 0.81
FB 150522P00075500 P 05/22/15 75.5 0.84 0.91
FB 150522P00076000 P 05/22/15 76.0 0.93 0.97
FB 150522P00076500 P 05/22/15 76.5 1.02 1.09
FB 150522P00077000 P 05/22/15 77.0 1.12 1.20
FB 150522P00077500 P 05/22/15 77.5 1.24 1.29
FB 150522P00078000 P 05/22/15 78.0 1.36 1.43
FB 150522P00078500 P 05/22/15 78.5 1.49 1.55
FB 150522P00079000 P 05/22/15 79.0 1.63 1.68
FB 150522P00079500 P 05/22/15 79.5 1.77 1.86
FB 150522P00080000 P 05/22/15 80.0 1.94 2.01
FB 150522P00080500 P 05/22/15 80.5 2.11 2.18
FB 150522P00081000 P 05/22/15 81.0 2.30 2.36
FB 150522P00081500 P 05/22/15 81.5 2.49 2.56
FB 150522P00082000 P 05/22/15 82.0 2.70 2.77
FB 150522P00082500 P 05/22/15 82.5 2.92 2.99
FB 150522P00083000 P 05/22/15 83.0 3.10 3.25
FB 150522P00083500 P 05/22/15 83.5 3.35 3.50
FB 150522P00084000 P 05/22/15 84.0 3.60 3.75
FB 150522P00084500 P 05/22/15 84.5 3.90 4.00
FB 150522P00085000 P 05/22/15 85.0 4.15 4.30
FB 150522P00085500 P 05/22/15 85.5 4.45 4.60
FB 150522P00086000 P 05/22/15 86.0 4.75 4.90
FB 150522P00086500 P 05/22/15 86.5 5.10 5.20
FB 150522P00087000 P 05/22/15 87.0 5.40 5.55
FB 150522P00087500 P 05/22/15 87.5 5.75 5.90
FB 150522P00088000 P 05/22/15 88.0 6.10 6.25
FB 150522P00088500 P 05/22/15 88.5 6.45 6.60
FB 150522P00089000 P 05/22/15 89.0 6.85 7.00
FB 150522P00089500 P 05/22/15 89.5 7.20 7.40
FB 150522P00090000 P 05/22/15 90.0 7.60 7.80
FB 150522P00091000 P 05/22/15 91.0 8.45 8.60
FB 150522P00092000 P 05/22/15 92.0 9.30 9.45
FB 150522P00095000 P 05/22/15 95.0 12.00 12.20
FB 150522P00100000 P 05/22/15 100.0 16.85 17.05
FB 150529C00060000 C 05/29/15 60.0 23.05 23.30
FB 150529C00065000 C 05/29/15 65.0 18.15 18.40
FB 150529C00070000 C 05/29/15 70.0 13.35 13.60
FB 150529C00072000 C 05/29/15 72.0 11.55 11.75
FB 150529C00072500 C 05/29/15 72.5 11.10 11.30
FB 150529C00073000 C 05/29/15 73.0 10.65 10.85
FB 150529C00073500 C 05/29/15 73.5 10.20 10.40
FB 150529C00074000 C 05/29/15 74.0 9.75 10.00
FB 150529C00074500 C 05/29/15 74.5 9.35 9.55
FB 150529C00075000 C 05/29/15 75.0 8.90 9.15
FB 150529C00075500 C 05/29/15 75.5 8.50 8.70
FB 150529C00076000 C 05/29/15 76.0 8.10 8.30
FB 150529C00076500 C 05/29/15 76.5 7.70 7.90
FB 150529C00077000 C 05/29/15 77.0 7.30 7.50
FB 150529C00077500 C 05/29/15 77.5 6.95 7.10
FB 150529C00078000 C 05/29/15 78.0 6.60 6.75
FB 150529C00078500 C 05/29/15 78.5 6.25 6.40
FB 150529C00079000 C 05/29/15 79.0 5.85 6.05
FB 150529C00079500 C 05/29/15 79.5 5.55 5.70
FB 150529C00080000 C 05/29/15 80.0 5.25 5.35
FB 150529C00080500 C 05/29/15 80.5 4.90 5.05
FB 150529C00081000 C 05/29/15 81.0 4.55 4.70
FB 150529C00081500 C 05/29/15 81.5 4.25 4.40
FB 150529C00082000 C 05/29/15 82.0 3.95 4.10
FB 150529C00082500 C 05/29/15 82.5 3.70 3.85
FB 150529C00083000 C 05/29/15 83.0 3.45 3.55
FB 150529C00083500 C 05/29/15 83.5 3.20 3.30
FB 150529C00084000 C 05/29/15 84.0 2.98 3.05
FB 150529C00084500 C 05/29/15 84.5 2.72 2.80
FB 150529C00085000 C 05/29/15 85.0 2.48 2.58
FB 150529C00085500 C 05/29/15 85.5 2.31 2.37
FB 150529C00086000 C 05/29/15 86.0 2.12 2.16
FB 150529C00086500 C 05/29/15 86.5 1.94 1.95
FB 150529C00087000 C 05/29/15 87.0 1.76 1.78
FB 150529C00087500 C 05/29/15 87.5 1.60 1.62
FB 150529C00088000 C 05/29/15 88.0 1.45 1.47
FB 150529C00088500 C 05/29/15 88.5 1.31 1.33
FB 150529C00089000 C 05/29/15 89.0 1.15 1.22
FB 150529C00089500 C 05/29/15 89.5 1.06 1.10
FB 150529C00090000 C 05/29/15 90.0 0.95 0.98
FB 150529C00091000 C 05/29/15 91.0 0.76 0.79
FB 150529C00092000 C 05/29/15 92.0 0.58 0.63
FB 150529C00095000 C 05/29/15 95.0 0.28 0.30
FB 150529C00100000 C 05/29/15 100.0 0.07 0.09
FB 150529P00060000 P 05/29/15 60.0 0.03 0.05
FB 150529P00065000 P 05/29/15 65.0 0.10 0.12
FB 150529P00070000 P 05/29/15 70.0 0.31 0.36
FB 150529P00072000 P 05/29/15 72.0 0.48 0.52
FB 150529P00072500 P 05/29/15 72.5 0.52 0.58
FB 150529P00073000 P 05/29/15 73.0 0.57 0.64
FB 150529P00073500 P 05/29/15 73.5 0.64 0.68
FB 150529P00074000 P 05/29/15 74.0 0.71 0.74
FB 150529P00074500 P 05/29/15 74.5 0.79 0.83
FB 150529P00075000 P 05/29/15 75.0 0.86 0.91
FB 150529P00075500 P 05/29/15 75.5 0.95 0.99
FB 150529P00076000 P 05/29/15 76.0 1.04 1.08
FB 150529P00076500 P 05/29/15 76.5 1.14 1.18
FB 150529P00077000 P 05/29/15 77.0 1.25 1.29
FB 150529P00077500 P 05/29/15 77.5 1.37 1.41
FB 150529P00078000 P 05/29/15 78.0 1.50 1.54
FB 150529P00078500 P 05/29/15 78.5 1.63 1.67
FB 150529P00079000 P 05/29/15 79.0 1.77 1.82
FB 150529P00079500 P 05/29/15 79.5 1.92 1.99
FB 150529P00080000 P 05/29/15 80.0 2.09 2.14
FB 150529P00080500 P 05/29/15 80.5 2.27 2.33
FB 150529P00081000 P 05/29/15 81.0 2.45 2.52
FB 150529P00081500 P 05/29/15 81.5 2.65 2.71
FB 150529P00082000 P 05/29/15 82.0 2.86 2.92
FB 150529P00082500 P 05/29/15 82.5 3.05 3.15
FB 150529P00083000 P 05/29/15 83.0 3.30 3.40
FB 150529P00083500 P 05/29/15 83.5 3.55 3.65
FB 150529P00084000 P 05/29/15 84.0 3.80 3.90
FB 150529P00084500 P 05/29/15 84.5 4.05 4.15
FB 150529P00085000 P 05/29/15 85.0 4.35 4.45
FB 150529P00085500 P 05/29/15 85.5 4.60 4.75
FB 150529P00086000 P 05/29/15 86.0 4.90 5.05
FB 150529P00086500 P 05/29/15 86.5 5.20 5.35
FB 150529P00087000 P 05/29/15 87.0 5.55 5.70
FB 150529P00087500 P 05/29/15 87.5 5.90 6.05
FB 150529P00088000 P 05/29/15 88.0 6.25 6.40
FB 150529P00088500 P 05/29/15 88.5 6.60 6.75
FB 150529P00089000 P 05/29/15 89.0 6.95 7.10
FB 150529P00089500 P 05/29/15 89.5 7.35 7.50
FB 150529P00090000 P 05/29/15 90.0 7.75 7.90
FB 150529P00091000 P 05/29/15 91.0 8.55 8.70
FB 150529P00092000 P 05/29/15 92.0 9.35 9.55
FB 150529P00095000 P 05/29/15 95.0 12.05 12.25
FB 150529P00100000 P 05/29/15 100.0 16.85 17.05
FB 150619C00025000 C 06/19/15 25.0 58.00 58.30
FB 150619C00030000 C 06/19/15 30.0 53.00 53.30
FB 150619C00035000 C 06/19/15 35.0 48.00 48.30
FB 150619C00040000 C 06/19/15 40.0 43.00 43.30
FB 150619C00045000 C 06/19/15 45.0 38.00 38.30
FB 150619C00050000 C 06/19/15 50.0 33.00 33.30
FB 150619C00055000 C 06/19/15 55.0 28.05 28.35
FB 150619C00060000 C 06/19/15 60.0 23.15 23.35
FB 150619C00065000 C 06/19/15 65.0 18.30 18.45
FB 150619C00067500 C 06/19/15 67.5 15.90 16.10
FB 150619C00070000 C 06/19/15 70.0 13.60 13.75
FB 150619C00072500 C 06/19/15 72.5 11.40 11.50
FB 150619C00075000 C 06/19/15 75.0 9.30 9.45
FB 150619C00077500 C 06/19/15 77.5 7.40 7.50
FB 150619C00080000 C 06/19/15 80.0 5.70 5.75
FB 150619C00082500 C 06/19/15 82.5 4.20 4.30
FB 150619C00085000 C 06/19/15 85.0 3.00 3.05
FB 150619C00087500 C 06/19/15 87.5 2.04 2.06
FB 150619C00090000 C 06/19/15 90.0 1.33 1.35
FB 150619C00092500 C 06/19/15 92.5 0.83 0.85
FB 150619C00095000 C 06/19/15 95.0 0.50 0.52
FB 150619C00100000 C 06/19/15 100.0 0.19 0.20
FB 150619C00105000 C 06/19/15 105.0 0.07 0.08
FB 150619C00110000 C 06/19/15 110.0 0.04 0.05
FB 150619C00115000 C 06/19/15 115.0 0.00 0.03
FB 150619C00120000 C 06/19/15 120.0 0.00 0.02
FB 150619C00125000 C 06/19/15 125.0 0.00 0.02
FB 150619C00130000 C 06/19/15 130.0 0.00 0.03
FB 150619C00135000 C 06/19/15 135.0 0.00 0.03
FB 150619P00025000 P 06/19/15 25.0 0.00 0.03
FB 150619P00030000 P 06/19/15 30.0 0.00 0.02
FB 150619P00035000 P 06/19/15 35.0 0.00 0.02
FB 150619P00040000 P 06/19/15 40.0 0.00 0.03
FB 150619P00045000 P 06/19/15 45.0 0.01 0.04
FB 150619P00050000 P 06/19/15 50.0 0.02 0.04
FB 150619P00055000 P 06/19/15 55.0 0.02 0.06
FB 150619P00060000 P 06/19/15 60.0 0.08 0.11
FB 150619P00065000 P 06/19/15 65.0 0.21 0.22
FB 150619P00067500 P 06/19/15 67.5 0.31 0.33
FB 150619P00070000 P 06/19/15 70.0 0.50 0.51
FB 150619P00072500 P 06/19/15 72.5 0.76 0.79
FB 150619P00075000 P 06/19/15 75.0 1.17 1.20
FB 150619P00077500 P 06/19/15 77.5 1.75 1.77
FB 150619P00080000 P 06/19/15 80.0 2.54 2.56
FB 150619P00082500 P 06/19/15 82.5 3.55 3.60
FB 150619P00085000 P 06/19/15 85.0 4.80 4.90
FB 150619P00087500 P 06/19/15 87.5 6.35 6.40
FB 150619P00090000 P 06/19/15 90.0 8.10 8.25
FB 150619P00092500 P 06/19/15 92.5 10.10 10.25
FB 150619P00095000 P 06/19/15 95.0 12.25 12.45
FB 150619P00100000 P 06/19/15 100.0 16.95 17.15
FB 150619P00105000 P 06/19/15 105.0 21.85 22.05
FB 150619P00110000 P 06/19/15 110.0 26.80 27.05
FB 150619P00115000 P 06/19/15 115.0 31.80 32.05
FB 150619P00120000 P 06/19/15 120.0 36.80 37.05
FB 150619P00125000 P 06/19/15 125.0 41.80 42.05
FB 150619P00130000 P 06/19/15 130.0 46.80 47.05
FB 150619P00135000 P 06/19/15 135.0 51.80 52.05
FB 150717C00075000 C 07/17/15 75.0 9.70 9.90
FB 150717C00080000 C 07/17/15 80.0 6.25 6.35
FB 150717C00085000 C 07/17/15 85.0 3.55 3.65
FB 150717C00090000 C 07/17/15 90.0 1.79 1.84
FB 150717C00095000 C 07/17/15 95.0 0.78 0.82
FB 150717P00075000 P 07/17/15 75.0 1.54 1.59
FB 150717P00080000 P 07/17/15 80.0 3.00 3.10
FB 150717P00085000 P 07/17/15 85.0 5.30 5.45
FB 150717P00090000 P 07/17/15 90.0 8.50 8.70
FB 150717P00095000 P 07/17/15 95.0 12.50 12.70
FB 150918C00045000 C 09/18/15 45.0 38.20 38.50
FB 150918C00050000 C 09/18/15 50.0 33.25 33.55
FB 150918C00055000 C 09/18/15 55.0 28.40 28.65
FB 150918C00060000 C 09/18/15 60.0 23.60 23.85
FB 150918C00065000 C 09/18/15 65.0 19.05 19.20
FB 150918C00067500 C 09/18/15 67.5 16.85 17.05
FB 150918C00070000 C 09/18/15 70.0 14.75 14.95
FB 150918C00072500 C 09/18/15 72.5 12.80 12.95
FB 150918C00075000 C 09/18/15 75.0 10.95 11.10
FB 150918C00077500 C 09/18/15 77.5 9.20 9.40
FB 150918C00080000 C 09/18/15 80.0 7.70 7.80
FB 150918C00082500 C 09/18/15 82.5 6.30 6.40
FB 150918C00085000 C 09/18/15 85.0 5.10 5.15
FB 150918C00087500 C 09/18/15 87.5 4.05 4.10
FB 150918C00090000 C 09/18/15 90.0 3.15 3.25
FB 150918C00092500 C 09/18/15 92.5 2.44 2.47
FB 150918C00095000 C 09/18/15 95.0 1.84 1.88
FB 150918C00100000 C 09/18/15 100.0 1.03 1.06
FB 150918C00105000 C 09/18/15 105.0 0.55 0.59
FB 150918C00110000 C 09/18/15 110.0 0.28 0.34
FB 150918C00115000 C 09/18/15 115.0 0.16 0.20
FB 150918P00045000 P 09/18/15 45.0 0.04 0.09
FB 150918P00050000 P 09/18/15 50.0 0.10 0.14
FB 150918P00055000 P 09/18/15 55.0 0.20 0.26
FB 150918P00060000 P 09/18/15 60.0 0.42 0.45
FB 150918P00065000 P 09/18/15 65.0 0.81 0.83
FB 150918P00067500 P 09/18/15 67.5 1.11 1.14
FB 150918P00070000 P 09/18/15 70.0 1.51 1.54
FB 150918P00072500 P 09/18/15 72.5 2.02 2.04
FB 150918P00075000 P 09/18/15 75.0 2.67 2.71
FB 150918P00077500 P 09/18/15 77.5 3.45 3.50
FB 150918P00080000 P 09/18/15 80.0 4.35 4.45
FB 150918P00082500 P 09/18/15 82.5 5.50 5.60
FB 150918P00085000 P 09/18/15 85.0 6.75 6.85
FB 150918P00087500 P 09/18/15 87.5 8.15 8.35
FB 150918P00090000 P 09/18/15 90.0 9.75 9.95
FB 150918P00092500 P 09/18/15 92.5 11.55 11.70
FB 150918P00095000 P 09/18/15 95.0 13.45 13.65
FB 150918P00100000 P 09/18/15 100.0 17.65 17.85
FB 150918P00105000 P 09/18/15 105.0 22.20 22.40
FB 150918P00110000 P 09/18/15 110.0 26.95 27.25
FB 150918P00115000 P 09/18/15 115.0 31.85 32.10
FB 151016C00025000 C 10/16/15 25.0 58.10 58.40
FB 151016C00030000 C 10/16/15 30.0 53.15 53.45
FB 151016C00035000 C 10/16/15 35.0 48.15 48.45
FB 151016C00040000 C 10/16/15 40.0 43.20 43.50
FB 151016C00045000 C 10/16/15 45.0 38.25 38.55
FB 151016C00050000 C 10/16/15 50.0 33.35 33.65
FB 151016C00055000 C 10/16/15 55.0 28.50 28.80
FB 151016C00060000 C 10/16/15 60.0 23.80 24.00
FB 151016C00065000 C 10/16/15 65.0 19.30 19.50
FB 151016C00067500 C 10/16/15 67.5 17.15 17.35
FB 151016C00070000 C 10/16/15 70.0 15.10 15.30
FB 151016C00072500 C 10/16/15 72.5 13.15 13.35
FB 151016C00075000 C 10/16/15 75.0 11.35 11.55
FB 151016C00077500 C 10/16/15 77.5 9.70 9.80
FB 151016C00080000 C 10/16/15 80.0 8.15 8.30
FB 151016C00082500 C 10/16/15 82.5 6.80 6.90
FB 151016C00085000 C 10/16/15 85.0 5.55 5.65
FB 151016C00087500 C 10/16/15 87.5 4.50 4.60
FB 151016C00090000 C 10/16/15 90.0 3.60 3.65
FB 151016C00092500 C 10/16/15 92.5 2.84 2.89
FB 151016C00095000 C 10/16/15 95.0 2.21 2.25
FB 151016C00100000 C 10/16/15 100.0 1.30 1.34
FB 151016C00105000 C 10/16/15 105.0 0.75 0.78
FB 151016C00110000 C 10/16/15 110.0 0.42 0.47
FB 151016C00115000 C 10/16/15 115.0 0.24 0.29
FB 151016C00120000 C 10/16/15 120.0 0.14 0.18
FB 151016C00125000 C 10/16/15 125.0 0.09 0.12
FB 151016C00130000 C 10/16/15 130.0 0.05 0.09
FB 151016C00135000 C 10/16/15 135.0 0.03 0.07
FB 151016C00140000 C 10/16/15 140.0 0.02 0.05
FB 151016C00145000 C 10/16/15 145.0 0.01 0.05
FB 151016C00150000 C 10/16/15 150.0 0.00 0.04
FB 151016C00155000 C 10/16/15 155.0 0.00 0.04
FB 151016P00025000 P 10/16/15 25.0 0.00 0.03
FB 151016P00030000 P 10/16/15 30.0 0.00 0.05
FB 151016P00035000 P 10/16/15 35.0 0.01 0.06
FB 151016P00040000 P 10/16/15 40.0 0.03 0.08
FB 151016P00045000 P 10/16/15 45.0 0.08 0.12
FB 151016P00050000 P 10/16/15 50.0 0.15 0.20
FB 151016P00055000 P 10/16/15 55.0 0.28 0.35
FB 151016P00060000 P 10/16/15 60.0 0.54 0.59
FB 151016P00065000 P 10/16/15 65.0 1.01 1.04
FB 151016P00067500 P 10/16/15 67.5 1.36 1.39
FB 151016P00070000 P 10/16/15 70.0 1.80 1.83
FB 151016P00072500 P 10/16/15 72.5 2.35 2.39
FB 151016P00075000 P 10/16/15 75.0 3.00 3.10
FB 151016P00077500 P 10/16/15 77.5 3.85 3.90
FB 151016P00080000 P 10/16/15 80.0 4.80 4.90
FB 151016P00082500 P 10/16/15 82.5 5.90 6.00
FB 151016P00085000 P 10/16/15 85.0 7.15 7.30
FB 151016P00087500 P 10/16/15 87.5 8.60 8.75
FB 151016P00090000 P 10/16/15 90.0 10.15 10.35
FB 151016P00092500 P 10/16/15 92.5 11.90 12.10
FB 151016P00095000 P 10/16/15 95.0 13.75 13.95
FB 151016P00100000 P 10/16/15 100.0 17.85 18.10
FB 151016P00105000 P 10/16/15 105.0 22.35 22.55
FB 151016P00110000 P 10/16/15 110.0 27.05 27.25
FB 151016P00115000 P 10/16/15 115.0 31.90 32.15
FB 151016P00120000 P 10/16/15 120.0 36.80 37.10
FB 151016P00125000 P 10/16/15 125.0 41.80 42.05
FB 151016P00130000 P 10/16/15 130.0 46.75 47.05
FB 151016P00135000 P 10/16/15 135.0 51.80 52.05
FB 151016P00140000 P 10/16/15 140.0 56.80 57.05
FB 151016P00145000 P 10/16/15 145.0 61.80 62.05
FB 151016P00150000 P 10/16/15 150.0 66.80 67.05
FB 151016P00155000 P 10/16/15 155.0 71.80 72.05
FB 151120C00025000 C 11/20/15 25.0 58.15 58.45
FB 151120C00030000 C 11/20/15 30.0 53.20 53.45
FB 151120C00035000 C 11/20/15 35.0 48.20 48.50
FB 151120C00040000 C 11/20/15 40.0 43.25 43.55
FB 151120C00045000 C 11/20/15 45.0 38.35 38.65
FB 151120C00050000 C 11/20/15 50.0 33.50 33.80
FB 151120C00055000 C 11/20/15 55.0 28.75 29.05
FB 151120C00060000 C 11/20/15 60.0 24.20 24.40
FB 151120C00065000 C 11/20/15 65.0 19.80 19.95
FB 151120C00067500 C 11/20/15 67.5 17.75 17.95
FB 151120C00070000 C 11/20/15 70.0 15.75 15.95
FB 151120C00072500 C 11/20/15 72.5 13.90 14.10
FB 151120C00075000 C 11/20/15 75.0 12.15 12.35
FB 151120C00077500 C 11/20/15 77.5 10.55 10.70
FB 151120C00080000 C 11/20/15 80.0 9.05 9.20
FB 151120C00082500 C 11/20/15 82.5 7.70 7.85
FB 151120C00085000 C 11/20/15 85.0 6.50 6.65
FB 151120C00087500 C 11/20/15 87.5 5.40 5.55
FB 151120C00090000 C 11/20/15 90.0 4.45 4.60
FB 151120C00092500 C 11/20/15 92.5 3.65 3.80
FB 151120C00095000 C 11/20/15 95.0 2.96 3.10
FB 151120C00100000 C 11/20/15 100.0 1.92 2.00
FB 151120C00105000 C 11/20/15 105.0 1.22 1.29
FB 151120C00110000 C 11/20/15 110.0 0.76 0.83
FB 151120C00115000 C 11/20/15 115.0 0.46 0.55
FB 151120C00120000 C 11/20/15 120.0 0.29 0.37
FB 151120C00125000 C 11/20/15 125.0 0.19 0.24
FB 151120C00130000 C 11/20/15 130.0 0.13 0.17
FB 151120C00135000 C 11/20/15 135.0 0.08 0.13
FB 151120C00140000 C 11/20/15 140.0 0.06 0.10
FB 151120C00145000 C 11/20/15 145.0 0.04 0.08
FB 151120C00150000 C 11/20/15 150.0 0.02 0.07
FB 151120C00155000 C 11/20/15 155.0 0.01 0.06
FB 151120P00025000 P 11/20/15 25.0 0.00 0.05
FB 151120P00030000 P 11/20/15 30.0 0.02 0.07
FB 151120P00035000 P 11/20/15 35.0 0.03 0.08
FB 151120P00040000 P 11/20/15 40.0 0.07 0.14
FB 151120P00045000 P 11/20/15 45.0 0.15 0.21
FB 151120P00050000 P 11/20/15 50.0 0.27 0.33
FB 151120P00055000 P 11/20/15 55.0 0.49 0.55
FB 151120P00060000 P 11/20/15 60.0 0.86 0.92
FB 151120P00065000 P 11/20/15 65.0 1.47 1.53
FB 151120P00067500 P 11/20/15 67.5 1.90 1.96
FB 151120P00070000 P 11/20/15 70.0 2.41 2.48
FB 151120P00072500 P 11/20/15 72.5 3.00 3.15
FB 151120P00075000 P 11/20/15 75.0 3.75 3.85
FB 151120P00077500 P 11/20/15 77.5 4.60 4.75
FB 151120P00080000 P 11/20/15 80.0 5.60 5.75
FB 151120P00082500 P 11/20/15 82.5 6.75 6.90
FB 151120P00085000 P 11/20/15 85.0 8.05 8.15
FB 151120P00087500 P 11/20/15 87.5 9.45 9.60
FB 151120P00090000 P 11/20/15 90.0 11.00 11.15
FB 151120P00092500 P 11/20/15 92.5 12.65 12.85
FB 151120P00095000 P 11/20/15 95.0 14.45 14.65
FB 151120P00100000 P 11/20/15 100.0 18.40 18.65
FB 151120P00105000 P 11/20/15 105.0 22.75 22.95
FB 151120P00110000 P 11/20/15 110.0 27.30 27.50
FB 151120P00115000 P 11/20/15 115.0 32.05 32.25
FB 151120P00120000 P 11/20/15 120.0 36.90 37.20
FB 151120P00125000 P 11/20/15 125.0 41.85 42.10
FB 151120P00130000 P 11/20/15 130.0 46.80 47.05
FB 151120P00135000 P 11/20/15 135.0 51.80 52.05
FB 151120P00140000 P 11/20/15 140.0 56.80 57.05
FB 151120P00145000 P 11/20/15 145.0 61.80 62.05
FB 151120P00150000 P 11/20/15 150.0 66.80 67.05
FB 151120P00155000 P 11/20/15 155.0 71.80 72.05
FB 151218C00060000 C 12/18/15 60.0 24.35 24.65
FB 151218C00065000 C 12/18/15 65.0 20.05 20.25
FB 151218C00070000 C 12/18/15 70.0 16.05 16.30
FB 151218C00072500 C 12/18/15 72.5 14.20 14.45
FB 151218C00075000 C 12/18/15 75.0 12.50 12.75
FB 151218C00077500 C 12/18/15 77.5 10.90 11.15
FB 151218C00080000 C 12/18/15 80.0 9.40 9.65
FB 151218C00082500 C 12/18/15 82.5 8.10 8.30
FB 151218C00085000 C 12/18/15 85.0 6.90 7.05
FB 151218C00087500 C 12/18/15 87.5 5.80 5.95
FB 151218C00090000 C 12/18/15 90.0 4.85 4.95
FB 151218C00095000 C 12/18/15 95.0 3.30 3.45
FB 151218C00100000 C 12/18/15 100.0 2.22 2.30
FB 151218C00105000 C 12/18/15 105.0 1.43 1.51
FB 151218C00110000 C 12/18/15 110.0 0.92 1.00
FB 151218C00115000 C 12/18/15 115.0 0.59 0.67
FB 151218C00120000 C 12/18/15 120.0 0.37 0.46
FB 151218P00060000 P 12/18/15 60.0 0.97 1.09
FB 151218P00065000 P 12/18/15 65.0 1.65 1.75
FB 151218P00070000 P 12/18/15 70.0 2.66 2.74
FB 151218P00072500 P 12/18/15 72.5 3.30 3.40
FB 151218P00075000 P 12/18/15 75.0 4.05 4.20
FB 151218P00077500 P 12/18/15 77.5 4.95 5.10
FB 151218P00080000 P 12/18/15 80.0 5.95 6.10
FB 151218P00082500 P 12/18/15 82.5 7.10 7.25
FB 151218P00085000 P 12/18/15 85.0 8.40 8.55
FB 151218P00087500 P 12/18/15 87.5 9.80 9.95
FB 151218P00090000 P 12/18/15 90.0 11.35 11.50
FB 151218P00095000 P 12/18/15 95.0 14.80 15.00
FB 151218P00100000 P 12/18/15 100.0 18.65 18.90
FB 151218P00105000 P 12/18/15 105.0 22.90 23.15
FB 151218P00110000 P 12/18/15 110.0 27.40 27.70
FB 151218P00115000 P 12/18/15 115.0 32.10 32.40
FB 151218P00120000 P 12/18/15 120.0 36.90 37.20
FB 160115C00013000 C 01/15/16 13.0 70.10 70.50
FB 160115C00015000 C 01/15/16 15.0 68.10 68.60
FB 160115C00018000 C 01/15/16 18.0 65.15 65.60
FB 160115C00020000 C 01/15/16 20.0 63.15 63.60
FB 160115C00023000 C 01/15/16 23.0 60.15 60.65
FB 160115C00025000 C 01/15/16 25.0 58.15 58.65
FB 160115C00030000 C 01/15/16 30.0 53.20 53.70
FB 160115C00033000 C 01/15/16 33.0 50.25 50.70
FB 160115C00035000 C 01/15/16 35.0 48.25 48.75
FB 160115C00038000 C 01/15/16 38.0 45.30 45.80
FB 160115C00040000 C 01/15/16 40.0 43.35 43.80
FB 160115C00043000 C 01/15/16 43.0 40.40 40.90
FB 160115C00045000 C 01/15/16 45.0 38.45 38.95
FB 160115C00047000 C 01/15/16 47.0 36.55 37.00
FB 160115C00050000 C 01/15/16 50.0 33.70 34.00
FB 160115C00052500 C 01/15/16 52.5 31.30 31.75
FB 160115C00055000 C 01/15/16 55.0 29.00 29.30
FB 160115C00057500 C 01/15/16 57.5 26.75 27.05
FB 160115C00060000 C 01/15/16 60.0 24.50 24.80
FB 160115C00062500 C 01/15/16 62.5 22.35 22.65
FB 160115C00065000 C 01/15/16 65.0 20.25 20.55
FB 160115C00067500 C 01/15/16 67.5 18.25 18.50
FB 160115C00070000 C 01/15/16 70.0 16.35 16.60
FB 160115C00072500 C 01/15/16 72.5 14.60 14.75
FB 160115C00075000 C 01/15/16 75.0 12.95 13.10
FB 160115C00077500 C 01/15/16 77.5 11.35 11.50
FB 160115C00080000 C 01/15/16 80.0 9.85 9.95
FB 160115C00082500 C 01/15/16 82.5 8.55 8.65
FB 160115C00085000 C 01/15/16 85.0 7.35 7.45
FB 160115C00087500 C 01/15/16 87.5 6.25 6.30
FB 160115C00090000 C 01/15/16 90.0 5.25 5.35
FB 160115C00092500 C 01/15/16 92.5 4.40 4.50
FB 160115C00095000 C 01/15/16 95.0 3.65 3.75
FB 160115C00100000 C 01/15/16 100.0 2.53 2.59
FB 160115C00105000 C 01/15/16 105.0 1.70 1.76
FB 160115C00110000 C 01/15/16 110.0 1.14 1.19
FB 160115C00115000 C 01/15/16 115.0 0.75 0.81
FB 160115C00120000 C 01/15/16 120.0 0.52 0.56
FB 160115C00125000 C 01/15/16 125.0 0.34 0.40
FB 160115C00130000 C 01/15/16 130.0 0.24 0.30
FB 160115C00135000 C 01/15/16 135.0 0.16 0.22
FB 160115C00140000 C 01/15/16 140.0 0.13 0.16
FB 160115C00145000 C 01/15/16 145.0 0.07 0.13
FB 160115C00150000 C 01/15/16 150.0 0.05 0.10
FB 160115C00155000 C 01/15/16 155.0 0.04 0.08
FB 160115P00013000 P 01/15/16 13.0 0.00 0.04
FB 160115P00015000 P 01/15/16 15.0 0.00 0.02
FB 160115P00018000 P 01/15/16 18.0 0.00 0.05
FB 160115P00020000 P 01/15/16 20.0 0.00 0.04
FB 160115P00023000 P 01/15/16 23.0 0.00 0.06
FB 160115P00025000 P 01/15/16 25.0 0.02 0.07
FB 160115P00030000 P 01/15/16 30.0 0.05 0.09
FB 160115P00033000 P 01/15/16 33.0 0.06 0.12
FB 160115P00035000 P 01/15/16 35.0 0.08 0.13
FB 160115P00038000 P 01/15/16 38.0 0.12 0.17
FB 160115P00040000 P 01/15/16 40.0 0.15 0.20
FB 160115P00043000 P 01/15/16 43.0 0.21 0.24
FB 160115P00045000 P 01/15/16 45.0 0.25 0.29
FB 160115P00047000 P 01/15/16 47.0 0.31 0.34
FB 160115P00050000 P 01/15/16 50.0 0.41 0.45
FB 160115P00052500 P 01/15/16 52.5 0.54 0.58
FB 160115P00055000 P 01/15/16 55.0 0.70 0.74
FB 160115P00057500 P 01/15/16 57.5 0.91 0.94
FB 160115P00060000 P 01/15/16 60.0 1.17 1.20
FB 160115P00062500 P 01/15/16 62.5 1.50 1.53
FB 160115P00065000 P 01/15/16 65.0 1.89 1.93
FB 160115P00067500 P 01/15/16 67.5 2.37 2.41
FB 160115P00070000 P 01/15/16 70.0 2.93 2.98
FB 160115P00072500 P 01/15/16 72.5 3.60 3.70
FB 160115P00075000 P 01/15/16 75.0 4.40 4.45
FB 160115P00077500 P 01/15/16 77.5 5.30 5.40
FB 160115P00080000 P 01/15/16 80.0 6.30 6.40
FB 160115P00082500 P 01/15/16 82.5 7.50 7.60
FB 160115P00085000 P 01/15/16 85.0 8.75 8.85
FB 160115P00087500 P 01/15/16 87.5 10.20 10.25
FB 160115P00090000 P 01/15/16 90.0 11.65 11.80
FB 160115P00092500 P 01/15/16 92.5 13.30 13.45
FB 160115P00095000 P 01/15/16 95.0 15.05 15.25
FB 160115P00100000 P 01/15/16 100.0 18.90 19.10
FB 160115P00105000 P 01/15/16 105.0 23.10 23.40
FB 160115P00110000 P 01/15/16 110.0 27.55 27.85
FB 160115P00115000 P 01/15/16 115.0 32.20 32.55
FB 160115P00120000 P 01/15/16 120.0 36.90 37.35
FB 160115P00125000 P 01/15/16 125.0 41.80 42.25
FB 160115P00130000 P 01/15/16 130.0 46.70 47.20
FB 160115P00135000 P 01/15/16 135.0 51.70 52.15
FB 160115P00140000 P 01/15/16 140.0 56.65 57.15
FB 160115P00145000 P 01/15/16 145.0 61.65 62.15
FB 160115P00150000 P 01/15/16 150.0 66.70 67.15
FB 160115P00155000 P 01/15/16 155.0 71.70 72.15
FB 170120C00030000 C 01/20/17 30.0 54.15 54.75
FB 170120C00035000 C 01/20/17 35.0 49.40 50.00
FB 170120C00040000 C 01/20/17 40.0 44.75 45.40
FB 170120C00045000 C 01/20/17 45.0 40.30 40.90
FB 170120C00050000 C 01/20/17 50.0 36.00 36.50
FB 170120C00055000 C 01/20/17 55.0 31.85 32.45
FB 170120C00060000 C 01/20/17 60.0 28.10 28.55
FB 170120C00065000 C 01/20/17 65.0 24.40 24.95
FB 170120C00067500 C 01/20/17 67.5 22.70 23.25
FB 170120C00070000 C 01/20/17 70.0 21.05 21.50
FB 170120C00072500 C 01/20/17 72.5 19.60 19.95
FB 170120C00075000 C 01/20/17 75.0 18.15 18.45
FB 170120C00077500 C 01/20/17 77.5 16.65 17.05
FB 170120C00080000 C 01/20/17 80.0 15.35 15.75
FB 170120C00082500 C 01/20/17 82.5 14.10 14.50
FB 170120C00085000 C 01/20/17 85.0 12.90 13.30
FB 170120C00087500 C 01/20/17 87.5 11.90 12.20
FB 170120C00090000 C 01/20/17 90.0 10.95 11.20
FB 170120C00092500 C 01/20/17 92.5 10.00 10.25
FB 170120C00095000 C 01/20/17 95.0 8.95 9.35
FB 170120C00100000 C 01/20/17 100.0 7.55 7.60
FB 170120C00105000 C 01/20/17 105.0 6.05 6.40
FB 170120C00110000 C 01/20/17 110.0 5.00 5.30
FB 170120C00115000 C 01/20/17 115.0 4.05 4.35
FB 170120C00120000 C 01/20/17 120.0 3.30 3.55
FB 170120C00125000 C 01/20/17 125.0 2.69 2.92
FB 170120C00130000 C 01/20/17 130.0 2.25 2.41
FB 170120C00135000 C 01/20/17 135.0 1.85 1.99
FB 170120C00140000 C 01/20/17 140.0 1.46 1.64
FB 170120C00145000 C 01/20/17 145.0 1.20 1.36
FB 170120C00150000 C 01/20/17 150.0 1.03 1.14
FB 170120C00155000 C 01/20/17 155.0 0.81 0.96
FB 170120C00160000 C 01/20/17 160.0 0.67 0.82
FB 170120C00165000 C 01/20/17 165.0 0.55 0.70
FB 170120P00030000 P 01/20/17 30.0 0.27 0.41
FB 170120P00035000 P 01/20/17 35.0 0.51 0.63
FB 170120P00040000 P 01/20/17 40.0 0.82 0.92
FB 170120P00045000 P 01/20/17 45.0 1.25 1.35
FB 170120P00050000 P 01/20/17 50.0 1.85 1.97
FB 170120P00055000 P 01/20/17 55.0 2.66 2.80
FB 170120P00060000 P 01/20/17 60.0 3.70 3.85
FB 170120P00065000 P 01/20/17 65.0 5.00 5.20
FB 170120P00067500 P 01/20/17 67.5 5.80 6.05
FB 170120P00070000 P 01/20/17 70.0 6.65 6.90
FB 170120P00072500 P 01/20/17 72.5 7.55 7.85
FB 170120P00075000 P 01/20/17 75.0 8.55 8.85
FB 170120P00077500 P 01/20/17 77.5 9.65 9.95
FB 170120P00080000 P 01/20/17 80.0 10.80 11.10
FB 170120P00082500 P 01/20/17 82.5 12.05 12.35
FB 170120P00085000 P 01/20/17 85.0 13.35 13.70
FB 170120P00087500 P 01/20/17 87.5 14.75 15.10
FB 170120P00090000 P 01/20/17 90.0 16.20 16.55
FB 170120P00092500 P 01/20/17 92.5 17.75 18.10
FB 170120P00095000 P 01/20/17 95.0 19.35 19.75
FB 170120P00100000 P 01/20/17 100.0 22.80 23.20
FB 170120P00105000 P 01/20/17 105.0 26.50 26.90
FB 170120P00110000 P 01/20/17 110.0 30.40 30.85
FB 170120P00115000 P 01/20/17 115.0 34.55 35.00
FB 170120P00120000 P 01/20/17 120.0 38.85 39.30
FB 170120P00125000 P 01/20/17 125.0 43.15 43.70
FB 170120P00130000 P 01/20/17 130.0 47.65 48.25
FB 170120P00135000 P 01/20/17 135.0 52.45 52.95
FB 170120P00140000 P 01/20/17 140.0 57.25 57.70
FB 170120P00145000 P 01/20/17 145.0 62.00 62.50
FB 170120P00150000 P 01/20/17 150.0 66.80 67.40
FB 170120P00155000 P 01/20/17 155.0 71.75 72.30
FB 170120P00160000 P 01/20/17 160.0 76.70 77.25
FB 170120P00165000 P 01/20/17 165.0 81.65 82.20

OPRA data is delayed 15 minutes.