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 Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 160701C00075000 C 07/01/16 75.0 38.95 39.60
FB 160701C00080000 C 07/01/16 80.0 33.95 34.60
FB 160701C00085000 C 07/01/16 85.0 28.95 29.60
FB 160701C00090000 C 07/01/16 90.0 23.95 24.55
FB 160701C00095000 C 07/01/16 95.0 18.95 19.60
FB 160701C00096000 C 07/01/16 96.0 17.95 18.60
FB 160701C00097000 C 07/01/16 97.0 16.95 17.60
FB 160701C00098000 C 07/01/16 98.0 15.95 16.60
FB 160701C00099000 C 07/01/16 99.0 14.95 15.60
FB 160701C00100000 C 07/01/16 100.0 14.00 14.40
FB 160701C00101000 C 07/01/16 101.0 12.95 13.60
FB 160701C00102000 C 07/01/16 102.0 11.95 12.60
FB 160701C00103000 C 07/01/16 103.0 11.00 11.40
FB 160701C00104000 C 07/01/16 104.0 9.95 10.60
FB 160701C00105000 C 07/01/16 105.0 8.95 9.35
FB 160701C00106000 C 07/01/16 106.0 7.95 8.60
FB 160701C00107000 C 07/01/16 107.0 7.00 7.35
FB 160701C00108000 C 07/01/16 108.0 6.00 6.40
FB 160701C00109000 C 07/01/16 109.0 5.05 5.40
FB 160701C00110000 C 07/01/16 110.0 4.10 4.40
FB 160701C00111000 C 07/01/16 111.0 3.20 3.40
FB 160701C00112000 C 07/01/16 112.0 2.17 2.40
FB 160701C00113000 C 07/01/16 113.0 1.35 1.45
FB 160701C00114000 C 07/01/16 114.0 0.57 0.65
FB 160701C00115000 C 07/01/16 115.0 0.14 0.18
FB 160701C00116000 C 07/01/16 116.0 0.02 0.06
FB 160701C00117000 C 07/01/16 117.0 0.02 0.03
FB 160701C00118000 C 07/01/16 118.0 0.01 0.02
FB 160701C00119000 C 07/01/16 119.0 0.01 0.02
FB 160701C00120000 C 07/01/16 120.0 0.00 0.03
FB 160701C00121000 C 07/01/16 121.0 0.00 0.02
FB 160701C00122000 C 07/01/16 122.0 0.00 0.03
FB 160701C00123000 C 07/01/16 123.0 0.00 0.03
FB 160701C00124000 C 07/01/16 124.0 0.00 0.02
FB 160701C00125000 C 07/01/16 125.0 0.00 0.03
FB 160701C00126000 C 07/01/16 126.0 0.00 0.03
FB 160701C00127000 C 07/01/16 127.0 0.00 0.03
FB 160701C00128000 C 07/01/16 128.0 0.00 0.03
FB 160701C00129000 C 07/01/16 129.0 0.00 0.03
FB 160701C00130000 C 07/01/16 130.0 0.00 0.03
FB 160701C00131000 C 07/01/16 131.0 0.00 0.03
FB 160701C00132000 C 07/01/16 132.0 0.00 0.03
FB 160701C00133000 C 07/01/16 133.0 0.00 0.03
FB 160701C00134000 C 07/01/16 134.0 0.00 0.03
FB 160701C00135000 C 07/01/16 135.0 0.00 0.03
FB 160701C00140000 C 07/01/16 140.0 0.00 0.01
FB 160701C00145000 C 07/01/16 145.0 0.00 0.03
FB 160701C00150000 C 07/01/16 150.0 0.00 0.03
FB 160701C00155000 C 07/01/16 155.0 0.00 0.03
FB 160701P00075000 P 07/01/16 75.0 0.00 0.03
FB 160701P00080000 P 07/01/16 80.0 0.00 0.03
FB 160701P00085000 P 07/01/16 85.0 0.00 0.03
FB 160701P00090000 P 07/01/16 90.0 0.00 0.03
FB 160701P00095000 P 07/01/16 95.0 0.00 0.01
FB 160701P00096000 P 07/01/16 96.0 0.00 0.03
FB 160701P00097000 P 07/01/16 97.0 0.00 0.03
FB 160701P00098000 P 07/01/16 98.0 0.00 0.03
FB 160701P00099000 P 07/01/16 99.0 0.00 0.03
FB 160701P00100000 P 07/01/16 100.0 0.00 0.02
FB 160701P00101000 P 07/01/16 101.0 0.00 0.03
FB 160701P00102000 P 07/01/16 102.0 0.00 0.02
FB 160701P00103000 P 07/01/16 103.0 0.00 0.02
FB 160701P00104000 P 07/01/16 104.0 0.00 0.03
FB 160701P00105000 P 07/01/16 105.0 0.00 0.01
FB 160701P00106000 P 07/01/16 106.0 0.01 0.03
FB 160701P00107000 P 07/01/16 107.0 0.00 0.02
FB 160701P00108000 P 07/01/16 108.0 0.00 0.01
FB 160701P00109000 P 07/01/16 109.0 0.00 0.02
FB 160701P00110000 P 07/01/16 110.0 0.01 0.02
FB 160701P00111000 P 07/01/16 111.0 0.01 0.03
FB 160701P00112000 P 07/01/16 112.0 0.05 0.08
FB 160701P00113000 P 07/01/16 113.0 0.10 0.14
FB 160701P00114000 P 07/01/16 114.0 0.35 0.37
FB 160701P00115000 P 07/01/16 115.0 0.82 0.96
FB 160701P00116000 P 07/01/16 116.0 1.69 1.86
FB 160701P00117000 P 07/01/16 117.0 2.65 2.85
FB 160701P00118000 P 07/01/16 118.0 3.65 4.00
FB 160701P00119000 P 07/01/16 119.0 4.65 4.95
FB 160701P00120000 P 07/01/16 120.0 5.65 5.95
FB 160701P00121000 P 07/01/16 121.0 6.65 7.00
FB 160701P00122000 P 07/01/16 122.0 7.40 8.05
FB 160701P00123000 P 07/01/16 123.0 8.40 8.95
FB 160701P00124000 P 07/01/16 124.0 9.40 10.05
FB 160701P00125000 P 07/01/16 125.0 10.50 11.05
FB 160701P00126000 P 07/01/16 126.0 11.35 12.00
FB 160701P00127000 P 07/01/16 127.0 12.40 13.05
FB 160701P00128000 P 07/01/16 128.0 13.40 14.05
FB 160701P00129000 P 07/01/16 129.0 14.40 15.05
FB 160701P00130000 P 07/01/16 130.0 15.40 16.05
FB 160701P00131000 P 07/01/16 131.0 16.40 17.05
FB 160701P00132000 P 07/01/16 132.0 17.40 18.05
FB 160701P00133000 P 07/01/16 133.0 18.40 19.05
FB 160701P00134000 P 07/01/16 134.0 19.40 20.05
FB 160701P00135000 P 07/01/16 135.0 20.40 21.05
FB 160701P00140000 P 07/01/16 140.0 25.40 26.05
FB 160701P00145000 P 07/01/16 145.0 30.40 31.05
FB 160701P00150000 P 07/01/16 150.0 35.40 36.05
FB 160701P00155000 P 07/01/16 155.0 40.40 41.05
FB 160708C00075000 C 07/08/16 75.0 38.95 39.65
FB 160708C00080000 C 07/08/16 80.0 33.95 34.65
FB 160708C00085000 C 07/08/16 85.0 28.95 29.65
FB 160708C00090000 C 07/08/16 90.0 23.95 24.60
FB 160708C00095000 C 07/08/16 95.0 18.95 19.65
FB 160708C00097000 C 07/08/16 97.0 16.95 17.50
FB 160708C00098000 C 07/08/16 98.0 15.95 16.45
FB 160708C00099000 C 07/08/16 99.0 14.95 15.45
FB 160708C00100000 C 07/08/16 100.0 13.95 14.40
FB 160708C00101000 C 07/08/16 101.0 12.95 13.40
FB 160708C00102000 C 07/08/16 102.0 12.00 12.40
FB 160708C00103000 C 07/08/16 103.0 11.00 11.45
FB 160708C00104000 C 07/08/16 104.0 10.05 10.45
FB 160708C00105000 C 07/08/16 105.0 9.10 9.45
FB 160708C00106000 C 07/08/16 106.0 8.05 8.45
FB 160708C00107000 C 07/08/16 107.0 7.05 7.45
FB 160708C00108000 C 07/08/16 108.0 6.15 6.50
FB 160708C00109000 C 07/08/16 109.0 5.25 5.55
FB 160708C00110000 C 07/08/16 110.0 4.35 4.60
FB 160708C00111000 C 07/08/16 111.0 3.40 3.70
FB 160708C00112000 C 07/08/16 112.0 2.74 2.86
FB 160708C00113000 C 07/08/16 113.0 2.00 2.09
FB 160708C00114000 C 07/08/16 114.0 1.35 1.41
FB 160708C00115000 C 07/08/16 115.0 0.83 0.85
FB 160708C00116000 C 07/08/16 116.0 0.44 0.50
FB 160708C00117000 C 07/08/16 117.0 0.21 0.25
FB 160708C00118000 C 07/08/16 118.0 0.10 0.14
FB 160708C00119000 C 07/08/16 119.0 0.05 0.08
FB 160708C00120000 C 07/08/16 120.0 0.03 0.06
FB 160708C00121000 C 07/08/16 121.0 0.02 0.05
FB 160708C00122000 C 07/08/16 122.0 0.03 0.05
FB 160708C00123000 C 07/08/16 123.0 0.02 0.04
FB 160708C00124000 C 07/08/16 124.0 0.01 0.04
FB 160708C00125000 C 07/08/16 125.0 0.01 0.04
FB 160708C00126000 C 07/08/16 126.0 0.01 0.04
FB 160708C00127000 C 07/08/16 127.0 0.00 0.04
FB 160708C00128000 C 07/08/16 128.0 0.00 0.03
FB 160708C00129000 C 07/08/16 129.0 0.00 0.03
FB 160708C00130000 C 07/08/16 130.0 0.00 0.03
FB 160708C00131000 C 07/08/16 131.0 0.00 0.03
FB 160708C00132000 C 07/08/16 132.0 0.00 0.03
FB 160708C00133000 C 07/08/16 133.0 0.00 0.03
FB 160708C00135000 C 07/08/16 135.0 0.00 0.03
FB 160708C00140000 C 07/08/16 140.0 0.00 0.04
FB 160708C00145000 C 07/08/16 145.0 0.00 0.04
FB 160708C00150000 C 07/08/16 150.0 0.00 0.04
FB 160708C00155000 C 07/08/16 155.0 0.00 0.04
FB 160708P00075000 P 07/08/16 75.0 0.00 0.04
FB 160708P00080000 P 07/08/16 80.0 0.00 0.04
FB 160708P00085000 P 07/08/16 85.0 0.00 0.04
FB 160708P00090000 P 07/08/16 90.0 0.00 0.04
FB 160708P00095000 P 07/08/16 95.0 0.01 0.04
FB 160708P00097000 P 07/08/16 97.0 0.00 0.04
FB 160708P00098000 P 07/08/16 98.0 0.00 0.04
FB 160708P00099000 P 07/08/16 99.0 0.00 0.04
FB 160708P00100000 P 07/08/16 100.0 0.00 0.03
FB 160708P00101000 P 07/08/16 101.0 0.00 0.03
FB 160708P00102000 P 07/08/16 102.0 0.01 0.03
FB 160708P00103000 P 07/08/16 103.0 0.01 0.04
FB 160708P00104000 P 07/08/16 104.0 0.02 0.04
FB 160708P00105000 P 07/08/16 105.0 0.04 0.06
FB 160708P00106000 P 07/08/16 106.0 0.05 0.07
FB 160708P00107000 P 07/08/16 107.0 0.06 0.10
FB 160708P00108000 P 07/08/16 108.0 0.10 0.13
FB 160708P00109000 P 07/08/16 109.0 0.13 0.18
FB 160708P00110000 P 07/08/16 110.0 0.21 0.26
FB 160708P00111000 P 07/08/16 111.0 0.32 0.37
FB 160708P00112000 P 07/08/16 112.0 0.48 0.53
FB 160708P00113000 P 07/08/16 113.0 0.72 0.77
FB 160708P00114000 P 07/08/16 114.0 1.05 1.12
FB 160708P00115000 P 07/08/16 115.0 1.51 1.61
FB 160708P00116000 P 07/08/16 116.0 2.13 2.26
FB 160708P00117000 P 07/08/16 117.0 2.89 3.05
FB 160708P00118000 P 07/08/16 118.0 3.75 4.05
FB 160708P00119000 P 07/08/16 119.0 4.70 5.05
FB 160708P00120000 P 07/08/16 120.0 5.65 5.95
FB 160708P00121000 P 07/08/16 121.0 6.65 7.00
FB 160708P00122000 P 07/08/16 122.0 7.60 8.05
FB 160708P00123000 P 07/08/16 123.0 8.60 8.95
FB 160708P00124000 P 07/08/16 124.0 9.55 10.05
FB 160708P00125000 P 07/08/16 125.0 10.40 11.05
FB 160708P00126000 P 07/08/16 126.0 11.40 12.05
FB 160708P00127000 P 07/08/16 127.0 12.50 13.00
FB 160708P00128000 P 07/08/16 128.0 13.40 14.05
FB 160708P00129000 P 07/08/16 129.0 14.40 15.05
FB 160708P00130000 P 07/08/16 130.0 15.40 16.05
FB 160708P00131000 P 07/08/16 131.0 16.40 17.05
FB 160708P00132000 P 07/08/16 132.0 17.40 18.05
FB 160708P00133000 P 07/08/16 133.0 18.40 19.05
FB 160708P00135000 P 07/08/16 135.0 20.40 21.05
FB 160708P00140000 P 07/08/16 140.0 25.35 26.10
FB 160708P00145000 P 07/08/16 145.0 30.35 31.10
FB 160708P00150000 P 07/08/16 150.0 35.35 36.10
FB 160708P00155000 P 07/08/16 155.0 40.35 41.10
FB 160715C00060000 C 07/15/16 60.0 53.95 54.65
FB 160715C00065000 C 07/15/16 65.0 48.95 49.65
FB 160715C00070000 C 07/15/16 70.0 43.90 44.70
FB 160715C00075000 C 07/15/16 75.0 38.90 39.70
FB 160715C00080000 C 07/15/16 80.0 33.90 34.50
FB 160715C00085000 C 07/15/16 85.0 29.00 29.45
FB 160715C00090000 C 07/15/16 90.0 24.05 24.45
FB 160715C00095000 C 07/15/16 95.0 19.15 19.45
FB 160715C00097000 C 07/15/16 97.0 17.00 17.50
FB 160715C00098000 C 07/15/16 98.0 16.00 16.50
FB 160715C00099000 C 07/15/16 99.0 15.00 15.50
FB 160715C00099500 C 07/15/16 99.5 14.55 15.00
FB 160715C00100000 C 07/15/16 100.0 14.15 14.50
FB 160715C00101000 C 07/15/16 101.0 13.05 13.55
FB 160715C00102000 C 07/15/16 102.0 12.15 12.55
FB 160715C00103000 C 07/15/16 103.0 11.30 11.55
FB 160715C00104000 C 07/15/16 104.0 10.30 10.55
FB 160715C00105000 C 07/15/16 105.0 9.35 9.60
FB 160715C00106000 C 07/15/16 106.0 8.40 8.65
FB 160715C00107000 C 07/15/16 107.0 7.45 7.65
FB 160715C00108000 C 07/15/16 108.0 6.55 6.75
FB 160715C00109000 C 07/15/16 109.0 5.65 5.85
FB 160715C00110000 C 07/15/16 110.0 4.80 4.95
FB 160715C00111000 C 07/15/16 111.0 4.00 4.15
FB 160715C00112000 C 07/15/16 112.0 3.25 3.35
FB 160715C00113000 C 07/15/16 113.0 2.56 2.64
FB 160715C00114000 C 07/15/16 114.0 1.94 2.00
FB 160715C00115000 C 07/15/16 115.0 1.40 1.45
FB 160715C00116000 C 07/15/16 116.0 0.96 1.01
FB 160715C00117000 C 07/15/16 117.0 0.62 0.67
FB 160715C00118000 C 07/15/16 118.0 0.39 0.43
FB 160715C00119000 C 07/15/16 119.0 0.24 0.27
FB 160715C00120000 C 07/15/16 120.0 0.15 0.18
FB 160715C00121000 C 07/15/16 121.0 0.09 0.12
FB 160715C00122000 C 07/15/16 122.0 0.06 0.09
FB 160715C00123000 C 07/15/16 123.0 0.04 0.07
FB 160715C00124000 C 07/15/16 124.0 0.03 0.06
FB 160715C00125000 C 07/15/16 125.0 0.04 0.05
FB 160715C00126000 C 07/15/16 126.0 0.03 0.04
FB 160715C00127000 C 07/15/16 127.0 0.02 0.04
FB 160715C00128000 C 07/15/16 128.0 0.02 0.04
FB 160715C00129000 C 07/15/16 129.0 0.02 0.04
FB 160715C00130000 C 07/15/16 130.0 0.02 0.03
FB 160715C00131000 C 07/15/16 131.0 0.01 0.03
FB 160715C00132000 C 07/15/16 132.0 0.00 0.03
FB 160715C00135000 C 07/15/16 135.0 0.01 0.02
FB 160715C00140000 C 07/15/16 140.0 0.00 0.03
FB 160715C00145000 C 07/15/16 145.0 0.00 0.03
FB 160715C00150000 C 07/15/16 150.0 0.00 0.03
FB 160715C00155000 C 07/15/16 155.0 0.00 0.03
FB 160715C00160000 C 07/15/16 160.0 0.00 0.03
FB 160715C00165000 C 07/15/16 165.0 0.00 0.03
FB 160715C00170000 C 07/15/16 170.0 0.00 0.03
FB 160715C00175000 C 07/15/16 175.0 0.00 0.03
FB 160715C00180000 C 07/15/16 180.0 0.00 0.03
FB 160715P00060000 P 07/15/16 60.0 0.00 0.03
FB 160715P00065000 P 07/15/16 65.0 0.00 0.03
FB 160715P00070000 P 07/15/16 70.0 0.00 0.01
FB 160715P00075000 P 07/15/16 75.0 0.00 0.01
FB 160715P00080000 P 07/15/16 80.0 0.00 0.02
FB 160715P00085000 P 07/15/16 85.0 0.00 0.02
FB 160715P00090000 P 07/15/16 90.0 0.00 0.04
FB 160715P00095000 P 07/15/16 95.0 0.04 0.06
FB 160715P00097000 P 07/15/16 97.0 0.05 0.08
FB 160715P00098000 P 07/15/16 98.0 0.06 0.08
FB 160715P00099000 P 07/15/16 99.0 0.07 0.09
FB 160715P00099500 P 07/15/16 99.5 0.07 0.12
FB 160715P00100000 P 07/15/16 100.0 0.08 0.10
FB 160715P00101000 P 07/15/16 101.0 0.09 0.11
FB 160715P00102000 P 07/15/16 102.0 0.10 0.13
FB 160715P00103000 P 07/15/16 103.0 0.12 0.15
FB 160715P00104000 P 07/15/16 104.0 0.14 0.17
FB 160715P00105000 P 07/15/16 105.0 0.18 0.20
FB 160715P00106000 P 07/15/16 106.0 0.21 0.24
FB 160715P00107000 P 07/15/16 107.0 0.26 0.29
FB 160715P00108000 P 07/15/16 108.0 0.33 0.37
FB 160715P00109000 P 07/15/16 109.0 0.43 0.46
FB 160715P00110000 P 07/15/16 110.0 0.55 0.59
FB 160715P00111000 P 07/15/16 111.0 0.73 0.77
FB 160715P00112000 P 07/15/16 112.0 0.96 1.00
FB 160715P00113000 P 07/15/16 113.0 1.24 1.31
FB 160715P00114000 P 07/15/16 114.0 1.64 1.69
FB 160715P00115000 P 07/15/16 115.0 2.09 2.15
FB 160715P00116000 P 07/15/16 116.0 2.64 2.71
FB 160715P00117000 P 07/15/16 117.0 3.30 3.45
FB 160715P00118000 P 07/15/16 118.0 4.05 4.20
FB 160715P00119000 P 07/15/16 119.0 4.85 5.10
FB 160715P00120000 P 07/15/16 120.0 5.80 5.95
FB 160715P00121000 P 07/15/16 121.0 6.70 7.05
FB 160715P00122000 P 07/15/16 122.0 7.65 8.00
FB 160715P00123000 P 07/15/16 123.0 8.65 8.95
FB 160715P00124000 P 07/15/16 124.0 9.65 9.95
FB 160715P00125000 P 07/15/16 125.0 10.60 10.95
FB 160715P00126000 P 07/15/16 126.0 11.40 12.15
FB 160715P00127000 P 07/15/16 127.0 12.35 13.10
FB 160715P00128000 P 07/15/16 128.0 13.35 14.15
FB 160715P00129000 P 07/15/16 129.0 14.50 14.95
FB 160715P00130000 P 07/15/16 130.0 15.60 15.95
FB 160715P00131000 P 07/15/16 131.0 16.40 17.15
FB 160715P00132000 P 07/15/16 132.0 17.35 18.15
FB 160715P00135000 P 07/15/16 135.0 20.35 21.10
FB 160715P00140000 P 07/15/16 140.0 25.35 26.15
FB 160715P00145000 P 07/15/16 145.0 30.35 31.10
FB 160715P00150000 P 07/15/16 150.0 35.35 36.15
FB 160715P00155000 P 07/15/16 155.0 40.35 41.15
FB 160715P00160000 P 07/15/16 160.0 45.35 46.15
FB 160715P00165000 P 07/15/16 165.0 50.35 51.15
FB 160715P00170000 P 07/15/16 170.0 55.35 56.15
FB 160715P00175000 P 07/15/16 175.0 60.40 61.15
FB 160715P00180000 P 07/15/16 180.0 65.35 66.15
FB 160722C00090000 C 07/22/16 90.0 23.80 24.70
FB 160722C00095000 C 07/22/16 95.0 18.90 19.70
FB 160722C00100000 C 07/22/16 100.0 14.00 14.75
FB 160722C00104000 C 07/22/16 104.0 10.30 10.75
FB 160722C00105000 C 07/22/16 105.0 9.40 9.85
FB 160722C00106000 C 07/22/16 106.0 8.45 9.00
FB 160722C00107000 C 07/22/16 107.0 7.50 7.95
FB 160722C00108000 C 07/22/16 108.0 6.65 7.10
FB 160722C00109000 C 07/22/16 109.0 5.90 6.20
FB 160722C00110000 C 07/22/16 110.0 5.05 5.40
FB 160722C00111000 C 07/22/16 111.0 4.30 4.60
FB 160722C00112000 C 07/22/16 112.0 3.60 3.85
FB 160722C00113000 C 07/22/16 113.0 3.00 3.20
FB 160722C00114000 C 07/22/16 114.0 2.38 2.58
FB 160722C00115000 C 07/22/16 115.0 1.88 2.03
FB 160722C00116000 C 07/22/16 116.0 1.39 1.57
FB 160722C00117000 C 07/22/16 117.0 1.01 1.19
FB 160722C00118000 C 07/22/16 118.0 0.73 0.88
FB 160722C00119000 C 07/22/16 119.0 0.49 0.62
FB 160722C00120000 C 07/22/16 120.0 0.36 0.43
FB 160722C00121000 C 07/22/16 121.0 0.23 0.30
FB 160722C00122000 C 07/22/16 122.0 0.16 0.23
FB 160722C00123000 C 07/22/16 123.0 0.11 0.17
FB 160722C00124000 C 07/22/16 124.0 0.01 0.13
FB 160722C00125000 C 07/22/16 125.0 0.05 0.11
FB 160722C00126000 C 07/22/16 126.0 0.03 0.09
FB 160722C00127000 C 07/22/16 127.0 0.00 0.10
FB 160722C00128000 C 07/22/16 128.0 0.00 0.25
FB 160722C00129000 C 07/22/16 129.0 0.00 0.25
FB 160722C00130000 C 07/22/16 130.0 0.00 0.25
FB 160722C00131000 C 07/22/16 131.0 0.00 0.25
FB 160722C00132000 C 07/22/16 132.0 0.00 0.25
FB 160722C00133000 C 07/22/16 133.0 0.00 0.25
FB 160722C00135000 C 07/22/16 135.0 0.00 0.22
FB 160722P00090000 P 07/22/16 90.0 0.00 0.24
FB 160722P00095000 P 07/22/16 95.0 0.03 0.12
FB 160722P00100000 P 07/22/16 100.0 0.09 0.19
FB 160722P00104000 P 07/22/16 104.0 0.24 0.32
FB 160722P00105000 P 07/22/16 105.0 0.31 0.40
FB 160722P00106000 P 07/22/16 106.0 0.38 0.48
FB 160722P00107000 P 07/22/16 107.0 0.47 0.58
FB 160722P00108000 P 07/22/16 108.0 0.58 0.68
FB 160722P00109000 P 07/22/16 109.0 0.72 0.83
FB 160722P00110000 P 07/22/16 110.0 0.91 1.01
FB 160722P00111000 P 07/22/16 111.0 1.11 1.24
FB 160722P00112000 P 07/22/16 112.0 1.38 1.51
FB 160722P00113000 P 07/22/16 113.0 1.69 1.85
FB 160722P00114000 P 07/22/16 114.0 2.06 2.24
FB 160722P00115000 P 07/22/16 115.0 2.56 2.71
FB 160722P00116000 P 07/22/16 116.0 3.10 3.40
FB 160722P00117000 P 07/22/16 117.0 3.65 3.90
FB 160722P00118000 P 07/22/16 118.0 4.35 4.60
FB 160722P00119000 P 07/22/16 119.0 5.15 5.35
FB 160722P00120000 P 07/22/16 120.0 5.95 6.35
FB 160722P00121000 P 07/22/16 121.0 6.75 7.25
FB 160722P00122000 P 07/22/16 122.0 7.75 8.30
FB 160722P00123000 P 07/22/16 123.0 8.55 9.30
FB 160722P00124000 P 07/22/16 124.0 9.55 10.25
FB 160722P00125000 P 07/22/16 125.0 10.45 11.25
FB 160722P00126000 P 07/22/16 126.0 11.50 12.20
FB 160722P00127000 P 07/22/16 127.0 12.45 13.20
FB 160722P00128000 P 07/22/16 128.0 13.25 14.35
FB 160722P00129000 P 07/22/16 129.0 14.30 15.30
FB 160722P00130000 P 07/22/16 130.0 15.25 16.25
FB 160722P00131000 P 07/22/16 131.0 16.20 17.25
FB 160722P00132000 P 07/22/16 132.0 17.20 18.35
FB 160722P00133000 P 07/22/16 133.0 18.20 19.30
FB 160722P00135000 P 07/22/16 135.0 20.20 21.25
FB 160729C00090000 C 07/29/16 90.0 23.85 24.75
FB 160729C00095000 C 07/29/16 95.0 19.05 19.90
FB 160729C00100000 C 07/29/16 100.0 14.60 14.95
FB 160729C00105000 C 07/29/16 105.0 10.10 10.70
FB 160729C00106000 C 07/29/16 106.0 9.35 9.70
FB 160729C00107000 C 07/29/16 107.0 8.55 8.90
FB 160729C00108000 C 07/29/16 108.0 7.70 8.15
FB 160729C00109000 C 07/29/16 109.0 7.00 7.40
FB 160729C00110000 C 07/29/16 110.0 6.30 6.65
FB 160729C00111000 C 07/29/16 111.0 5.60 6.00
FB 160729C00112000 C 07/29/16 112.0 5.05 5.30
FB 160729C00113000 C 07/29/16 113.0 4.40 4.65
FB 160729C00114000 C 07/29/16 114.0 3.80 4.05
FB 160729C00115000 C 07/29/16 115.0 3.30 3.50
FB 160729C00116000 C 07/29/16 116.0 2.85 2.95
FB 160729C00117000 C 07/29/16 117.0 2.37 2.53
FB 160729C00118000 C 07/29/16 118.0 1.96 2.08
FB 160729C00119000 C 07/29/16 119.0 1.60 1.76
FB 160729C00120000 C 07/29/16 120.0 1.29 1.43
FB 160729C00121000 C 07/29/16 121.0 1.02 1.15
FB 160729C00122000 C 07/29/16 122.0 0.82 0.92
FB 160729C00123000 C 07/29/16 123.0 0.60 0.73
FB 160729C00124000 C 07/29/16 124.0 0.49 0.58
FB 160729C00125000 C 07/29/16 125.0 0.38 0.47
FB 160729C00126000 C 07/29/16 126.0 0.27 0.39
FB 160729C00127000 C 07/29/16 127.0 0.19 0.32
FB 160729C00128000 C 07/29/16 128.0 0.09 0.28
FB 160729C00129000 C 07/29/16 129.0 0.04 0.27
FB 160729C00130000 C 07/29/16 130.0 0.10 0.14
FB 160729C00131000 C 07/29/16 131.0 0.03 0.25
FB 160729C00132000 C 07/29/16 132.0 0.00 0.25
FB 160729C00135000 C 07/29/16 135.0 0.00 0.22
FB 160729P00090000 P 07/29/16 90.0 0.05 0.25
FB 160729P00095000 P 07/29/16 95.0 0.13 0.25
FB 160729P00100000 P 07/29/16 100.0 0.42 0.53
FB 160729P00105000 P 07/29/16 105.0 1.01 1.14
FB 160729P00106000 P 07/29/16 106.0 1.16 1.31
FB 160729P00107000 P 07/29/16 107.0 1.37 1.50
FB 160729P00108000 P 07/29/16 108.0 1.57 1.73
FB 160729P00109000 P 07/29/16 109.0 1.78 1.98
FB 160729P00110000 P 07/29/16 110.0 2.06 2.26
FB 160729P00111000 P 07/29/16 111.0 2.40 2.57
FB 160729P00112000 P 07/29/16 112.0 2.80 3.05
FB 160729P00113000 P 07/29/16 113.0 3.15 3.35
FB 160729P00114000 P 07/29/16 114.0 3.55 3.75
FB 160729P00115000 P 07/29/16 115.0 4.00 4.35
FB 160729P00116000 P 07/29/16 116.0 4.50 4.85
FB 160729P00117000 P 07/29/16 117.0 5.00 5.40
FB 160729P00118000 P 07/29/16 118.0 5.55 6.10
FB 160729P00119000 P 07/29/16 119.0 6.15 6.70
FB 160729P00120000 P 07/29/16 120.0 6.80 7.55
FB 160729P00121000 P 07/29/16 121.0 7.55 8.10
FB 160729P00122000 P 07/29/16 122.0 8.25 9.00
FB 160729P00123000 P 07/29/16 123.0 9.05 9.80
FB 160729P00124000 P 07/29/16 124.0 9.95 10.65
FB 160729P00125000 P 07/29/16 125.0 10.80 11.55
FB 160729P00126000 P 07/29/16 126.0 11.65 12.50
FB 160729P00127000 P 07/29/16 127.0 12.60 13.40
FB 160729P00128000 P 07/29/16 128.0 13.55 14.35
FB 160729P00129000 P 07/29/16 129.0 14.45 15.35
FB 160729P00130000 P 07/29/16 130.0 15.50 16.15
FB 160729P00131000 P 07/29/16 131.0 16.50 17.35
FB 160729P00132000 P 07/29/16 132.0 17.40 18.35
FB 160729P00135000 P 07/29/16 135.0 20.15 21.20
FB 160805C00090000 C 08/05/16 90.0 24.20 24.80
FB 160805C00095000 C 08/05/16 95.0 19.40 19.85
FB 160805C00100000 C 08/05/16 100.0 14.85 15.20
FB 160805C00101000 C 08/05/16 101.0 13.95 14.30
FB 160805C00102000 C 08/05/16 102.0 13.10 13.40
FB 160805C00103000 C 08/05/16 103.0 12.25 12.55
FB 160805C00104000 C 08/05/16 104.0 11.40 11.70
FB 160805C00105000 C 08/05/16 105.0 10.60 10.90
FB 160805C00106000 C 08/05/16 106.0 9.80 10.10
FB 160805C00107000 C 08/05/16 107.0 9.05 9.35
FB 160805C00108000 C 08/05/16 108.0 8.35 8.60
FB 160805C00109000 C 08/05/16 109.0 7.60 7.85
FB 160805C00110000 C 08/05/16 110.0 7.00 7.15
FB 160805C00111000 C 08/05/16 111.0 6.30 6.50
FB 160805C00112000 C 08/05/16 112.0 5.65 5.90
FB 160805C00113000 C 08/05/16 113.0 5.10 5.30
FB 160805C00114000 C 08/05/16 114.0 4.55 4.70
FB 160805C00115000 C 08/05/16 115.0 4.05 4.15
FB 160805C00116000 C 08/05/16 116.0 3.55 3.70
FB 160805C00117000 C 08/05/16 117.0 3.10 3.20
FB 160805C00118000 C 08/05/16 118.0 2.70 2.82
FB 160805C00119000 C 08/05/16 119.0 2.32 2.43
FB 160805C00120000 C 08/05/16 120.0 1.99 2.08
FB 160805C00121000 C 08/05/16 121.0 1.69 1.76
FB 160805C00122000 C 08/05/16 122.0 1.42 1.50
FB 160805C00123000 C 08/05/16 123.0 1.19 1.26
FB 160805C00124000 C 08/05/16 124.0 0.99 1.06
FB 160805C00125000 C 08/05/16 125.0 0.82 0.87
FB 160805C00126000 C 08/05/16 126.0 0.68 0.71
FB 160805C00127000 C 08/05/16 127.0 0.56 0.59
FB 160805C00128000 C 08/05/16 128.0 0.46 0.50
FB 160805C00129000 C 08/05/16 129.0 0.37 0.41
FB 160805C00130000 C 08/05/16 130.0 0.30 0.34
FB 160805P00090000 P 08/05/16 90.0 0.17 0.22
FB 160805P00095000 P 08/05/16 95.0 0.35 0.37
FB 160805P00100000 P 08/05/16 100.0 0.72 0.78
FB 160805P00101000 P 08/05/16 101.0 0.83 0.89
FB 160805P00102000 P 08/05/16 102.0 0.95 1.02
FB 160805P00103000 P 08/05/16 103.0 1.09 1.16
FB 160805P00104000 P 08/05/16 104.0 1.25 1.32
FB 160805P00105000 P 08/05/16 105.0 1.42 1.50
FB 160805P00106000 P 08/05/16 106.0 1.63 1.70
FB 160805P00107000 P 08/05/16 107.0 1.85 1.93
FB 160805P00108000 P 08/05/16 108.0 2.09 2.18
FB 160805P00109000 P 08/05/16 109.0 2.37 2.46
FB 160805P00110000 P 08/05/16 110.0 2.67 2.79
FB 160805P00111000 P 08/05/16 111.0 3.00 3.15
FB 160805P00112000 P 08/05/16 112.0 3.35 3.50
FB 160805P00113000 P 08/05/16 113.0 3.75 3.95
FB 160805P00114000 P 08/05/16 114.0 4.20 4.35
FB 160805P00115000 P 08/05/16 115.0 4.65 4.85
FB 160805P00116000 P 08/05/16 116.0 5.15 5.40
FB 160805P00117000 P 08/05/16 117.0 5.70 5.95
FB 160805P00118000 P 08/05/16 118.0 6.30 6.55
FB 160805P00119000 P 08/05/16 119.0 6.90 7.15
FB 160805P00120000 P 08/05/16 120.0 7.55 7.85
FB 160805P00121000 P 08/05/16 121.0 8.25 8.55
FB 160805P00122000 P 08/05/16 122.0 9.00 9.30
FB 160805P00123000 P 08/05/16 123.0 9.75 10.10
FB 160805P00124000 P 08/05/16 124.0 10.55 10.90
FB 160805P00125000 P 08/05/16 125.0 11.30 11.75
FB 160805P00126000 P 08/05/16 126.0 12.20 12.60
FB 160805P00127000 P 08/05/16 127.0 13.10 13.50
FB 160805P00128000 P 08/05/16 128.0 13.90 14.40
FB 160805P00129000 P 08/05/16 129.0 14.80 15.35
FB 160805P00130000 P 08/05/16 130.0 15.80 16.30
FB 160812C00090000 C 08/12/16 90.0 24.30 24.80
FB 160812C00095000 C 08/12/16 95.0 19.55 20.10
FB 160812C00100000 C 08/12/16 100.0 15.00 15.35
FB 160812C00101000 C 08/12/16 101.0 14.15 14.50
FB 160812C00102000 C 08/12/16 102.0 13.30 13.70
FB 160812C00103000 C 08/12/16 103.0 12.45 12.80
FB 160812C00104000 C 08/12/16 104.0 11.60 11.95
FB 160812C00105000 C 08/12/16 105.0 10.85 11.15
FB 160812C00106000 C 08/12/16 106.0 10.05 10.40
FB 160812C00107000 C 08/12/16 107.0 9.30 9.60
FB 160812C00108000 C 08/12/16 108.0 8.55 8.85
FB 160812C00109000 C 08/12/16 109.0 7.85 8.15
FB 160812C00110000 C 08/12/16 110.0 7.20 7.45
FB 160812C00111000 C 08/12/16 111.0 6.55 6.80
FB 160812C00112000 C 08/12/16 112.0 5.95 6.20
FB 160812C00113000 C 08/12/16 113.0 5.35 5.55
FB 160812C00114000 C 08/12/16 114.0 4.80 5.00
FB 160812C00115000 C 08/12/16 115.0 4.30 4.45
FB 160812C00116000 C 08/12/16 116.0 3.80 3.95
FB 160812C00117000 C 08/12/16 117.0 3.35 3.50
FB 160812C00118000 C 08/12/16 118.0 2.95 3.10
FB 160812C00119000 C 08/12/16 119.0 2.56 2.68
FB 160812C00120000 C 08/12/16 120.0 2.22 2.32
FB 160812C00121000 C 08/12/16 121.0 1.90 2.00
FB 160812C00122000 C 08/12/16 122.0 1.62 1.71
FB 160812C00123000 C 08/12/16 123.0 1.38 1.46
FB 160812C00124000 C 08/12/16 124.0 1.16 1.24
FB 160812C00125000 C 08/12/16 125.0 0.97 1.05
FB 160812C00126000 C 08/12/16 126.0 0.81 0.88
FB 160812C00127000 C 08/12/16 127.0 0.67 0.74
FB 160812C00128000 C 08/12/16 128.0 0.56 0.62
FB 160812C00129000 C 08/12/16 129.0 0.46 0.51
FB 160812C00130000 C 08/12/16 130.0 0.38 0.43
FB 160812C00135000 C 08/12/16 135.0 0.13 0.19
FB 160812C00140000 C 08/12/16 140.0 0.04 0.10
FB 160812P00090000 P 08/12/16 90.0 0.22 0.28
FB 160812P00095000 P 08/12/16 95.0 0.44 0.50
FB 160812P00100000 P 08/12/16 100.0 0.85 0.92
FB 160812P00101000 P 08/12/16 101.0 0.97 1.04
FB 160812P00102000 P 08/12/16 102.0 1.11 1.18
FB 160812P00103000 P 08/12/16 103.0 1.26 1.33
FB 160812P00104000 P 08/12/16 104.0 1.43 1.51
FB 160812P00105000 P 08/12/16 105.0 1.61 1.70
FB 160812P00106000 P 08/12/16 106.0 1.82 1.92
FB 160812P00107000 P 08/12/16 107.0 2.06 2.15
FB 160812P00108000 P 08/12/16 108.0 2.31 2.39
FB 160812P00109000 P 08/12/16 109.0 2.60 2.67
FB 160812P00110000 P 08/12/16 110.0 2.91 3.05
FB 160812P00111000 P 08/12/16 111.0 3.25 3.40
FB 160812P00112000 P 08/12/16 112.0 3.60 3.75
FB 160812P00113000 P 08/12/16 113.0 4.00 4.20
FB 160812P00114000 P 08/12/16 114.0 4.45 4.60
FB 160812P00115000 P 08/12/16 115.0 4.90 5.10
FB 160812P00116000 P 08/12/16 116.0 5.40 5.65
FB 160812P00117000 P 08/12/16 117.0 5.95 6.20
FB 160812P00118000 P 08/12/16 118.0 6.50 6.75
FB 160812P00119000 P 08/12/16 119.0 7.10 7.40
FB 160812P00120000 P 08/12/16 120.0 7.75 8.05
FB 160812P00121000 P 08/12/16 121.0 8.45 8.75
FB 160812P00122000 P 08/12/16 122.0 9.15 9.50
FB 160812P00123000 P 08/12/16 123.0 9.85 10.25
FB 160812P00124000 P 08/12/16 124.0 10.70 11.05
FB 160812P00125000 P 08/12/16 125.0 11.50 11.90
FB 160812P00126000 P 08/12/16 126.0 12.25 12.75
FB 160812P00127000 P 08/12/16 127.0 13.20 13.60
FB 160812P00128000 P 08/12/16 128.0 13.95 14.50
FB 160812P00129000 P 08/12/16 129.0 14.85 15.40
FB 160812P00130000 P 08/12/16 130.0 15.75 16.35
FB 160812P00135000 P 08/12/16 135.0 20.45 21.15
FB 160812P00140000 P 08/12/16 140.0 25.40 26.10
FB 160819C00060000 C 08/19/16 60.0 54.00 54.70
FB 160819C00065000 C 08/19/16 65.0 48.95 49.65
FB 160819C00070000 C 08/19/16 70.0 44.00 44.70
FB 160819C00075000 C 08/19/16 75.0 39.05 39.75
FB 160819C00080000 C 08/19/16 80.0 34.15 34.60
FB 160819C00085000 C 08/19/16 85.0 29.30 29.65
FB 160819C00090000 C 08/19/16 90.0 24.40 24.80
FB 160819C00095000 C 08/19/16 95.0 19.70 20.05
FB 160819C00100000 C 08/19/16 100.0 15.20 15.50
FB 160819C00105000 C 08/19/16 105.0 11.05 11.30
FB 160819C00110000 C 08/19/16 110.0 7.50 7.65
FB 160819C00115000 C 08/19/16 115.0 4.55 4.70
FB 160819C00120000 C 08/19/16 120.0 2.45 2.50
FB 160819C00125000 C 08/19/16 125.0 1.13 1.17
FB 160819C00130000 C 08/19/16 130.0 0.47 0.50
FB 160819C00135000 C 08/19/16 135.0 0.18 0.22
FB 160819C00140000 C 08/19/16 140.0 0.08 0.12
FB 160819C00145000 C 08/19/16 145.0 0.03 0.07
FB 160819C00150000 C 08/19/16 150.0 0.00 0.05
FB 160819C00155000 C 08/19/16 155.0 0.02 0.04
FB 160819C00160000 C 08/19/16 160.0 0.01 0.02
FB 160819C00165000 C 08/19/16 165.0 0.00 0.03
FB 160819C00170000 C 08/19/16 170.0 0.00 0.03
FB 160819C00175000 C 08/19/16 175.0 0.00 0.03
FB 160819C00180000 C 08/19/16 180.0 0.00 0.03
FB 160819P00060000 P 08/19/16 60.0 0.00 0.03
FB 160819P00065000 P 08/19/16 65.0 0.00 0.03
FB 160819P00070000 P 08/19/16 70.0 0.00 0.03
FB 160819P00075000 P 08/19/16 75.0 0.03 0.04
FB 160819P00080000 P 08/19/16 80.0 0.08 0.09
FB 160819P00085000 P 08/19/16 85.0 0.14 0.17
FB 160819P00090000 P 08/19/16 90.0 0.28 0.32
FB 160819P00095000 P 08/19/16 95.0 0.55 0.58
FB 160819P00100000 P 08/19/16 100.0 1.00 1.07
FB 160819P00105000 P 08/19/16 105.0 1.82 1.90
FB 160819P00110000 P 08/19/16 110.0 3.20 3.25
FB 160819P00115000 P 08/19/16 115.0 5.20 5.35
FB 160819P00120000 P 08/19/16 120.0 8.00 8.25
FB 160819P00125000 P 08/19/16 125.0 11.65 11.95
FB 160819P00130000 P 08/19/16 130.0 15.95 16.40
FB 160819P00135000 P 08/19/16 135.0 20.70 21.15
FB 160819P00140000 P 08/19/16 140.0 25.60 26.10
FB 160819P00145000 P 08/19/16 145.0 30.40 31.05
FB 160819P00150000 P 08/19/16 150.0 35.40 36.05
FB 160819P00155000 P 08/19/16 155.0 40.40 41.05
FB 160819P00160000 P 08/19/16 160.0 45.40 46.05
FB 160819P00165000 P 08/19/16 165.0 50.40 51.05
FB 160819P00170000 P 08/19/16 170.0 55.40 56.05
FB 160819P00175000 P 08/19/16 175.0 60.40 61.05
FB 160819P00180000 P 08/19/16 180.0 65.40 66.05
FB 160916C00005000 C 09/16/16 5.0 108.85 109.65
FB 160916C00010000 C 09/16/16 10.0 103.90 104.65
FB 160916C00015000 C 09/16/16 15.0 98.90 99.70
FB 160916C00020000 C 09/16/16 20.0 93.90 94.75
FB 160916C00025000 C 09/16/16 25.0 88.95 89.75
FB 160916C00030000 C 09/16/16 30.0 83.95 84.70
FB 160916C00035000 C 09/16/16 35.0 78.90 79.70
FB 160916C00040000 C 09/16/16 40.0 73.90 74.70
FB 160916C00045000 C 09/16/16 45.0 68.95 69.80
FB 160916C00050000 C 09/16/16 50.0 63.95 64.80
FB 160916C00055000 C 09/16/16 55.0 59.00 59.80
FB 160916C00060000 C 09/16/16 60.0 54.00 54.75
FB 160916C00065000 C 09/16/16 65.0 49.05 49.80
FB 160916C00070000 C 09/16/16 70.0 44.05 44.80
FB 160916C00075000 C 09/16/16 75.0 39.10 39.65
FB 160916C00080000 C 09/16/16 80.0 34.20 34.75
FB 160916C00085000 C 09/16/16 85.0 29.35 29.95
FB 160916C00087500 C 09/16/16 87.5 27.00 27.50
FB 160916C00090000 C 09/16/16 90.0 24.70 25.15
FB 160916C00092500 C 09/16/16 92.5 22.35 22.80
FB 160916C00095000 C 09/16/16 95.0 20.10 20.50
FB 160916C00097500 C 09/16/16 97.5 18.00 18.35
FB 160916C00100000 C 09/16/16 100.0 15.80 16.20
FB 160916C00105000 C 09/16/16 105.0 11.85 12.15
FB 160916C00110000 C 09/16/16 110.0 8.40 8.55
FB 160916C00115000 C 09/16/16 115.0 5.50 5.65
FB 160916C00120000 C 09/16/16 120.0 3.30 3.40
FB 160916C00125000 C 09/16/16 125.0 1.81 1.87
FB 160916C00130000 C 09/16/16 130.0 0.90 0.95
FB 160916C00135000 C 09/16/16 135.0 0.42 0.46
FB 160916C00140000 C 09/16/16 140.0 0.19 0.23
FB 160916C00145000 C 09/16/16 145.0 0.10 0.12
FB 160916C00150000 C 09/16/16 150.0 0.05 0.07
FB 160916C00155000 C 09/16/16 155.0 0.01 0.06
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 0.03
FB 160916C00175000 C 09/16/16 175.0 0.00 0.03
FB 160916C00180000 C 09/16/16 180.0 0.00 0.03
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 0.04
FB 160916P00060000 P 09/16/16 60.0 0.00 0.05
FB 160916P00065000 P 09/16/16 65.0 0.01 0.06
FB 160916P00070000 P 09/16/16 70.0 0.05 0.07
FB 160916P00075000 P 09/16/16 75.0 0.10 0.12
FB 160916P00080000 P 09/16/16 80.0 0.18 0.21
FB 160916P00085000 P 09/16/16 85.0 0.32 0.36
FB 160916P00087500 P 09/16/16 87.5 0.43 0.47
FB 160916P00090000 P 09/16/16 90.0 0.56 0.61
FB 160916P00092500 P 09/16/16 92.5 0.74 0.79
FB 160916P00095000 P 09/16/16 95.0 0.95 1.01
FB 160916P00097500 P 09/16/16 97.5 1.23 1.30
FB 160916P00100000 P 09/16/16 100.0 1.58 1.65
FB 160916P00105000 P 09/16/16 105.0 2.56 2.63
FB 160916P00110000 P 09/16/16 110.0 4.00 4.15
FB 160916P00115000 P 09/16/16 115.0 6.10 6.30
FB 160916P00120000 P 09/16/16 120.0 8.80 9.10
FB 160916P00125000 P 09/16/16 125.0 12.25 12.60
FB 160916P00130000 P 09/16/16 130.0 16.35 16.80
FB 160916P00135000 P 09/16/16 135.0 20.85 21.40
FB 160916P00140000 P 09/16/16 140.0 25.65 26.15
FB 160916P00145000 P 09/16/16 145.0 30.55 31.15
FB 160916P00150000 P 09/16/16 150.0 35.35 36.10
FB 160916P00155000 P 09/16/16 155.0 40.30 41.10
FB 160916P00160000 P 09/16/16 160.0 45.30 46.10
FB 160916P00165000 P 09/16/16 165.0 50.30 51.10
FB 160916P00170000 P 09/16/16 170.0 55.35 56.10
FB 160916P00175000 P 09/16/16 175.0 60.30 61.10
FB 160916P00180000 P 09/16/16 180.0 65.30 66.10
FB 160916P00185000 P 09/16/16 185.0 70.30 71.10
FB 160916P00190000 P 09/16/16 190.0 75.30 76.10
FB 160916P00195000 P 09/16/16 195.0 80.30 81.10
FB 160916P00200000 P 09/16/16 200.0 85.30 86.10
FB 160916P00210000 P 09/16/16 210.0 95.35 96.10
FB 160916P00220000 P 09/16/16 220.0 105.30 106.10
FB 161216C00060000 C 12/16/16 60.0 54.25 55.10
FB 161216C00065000 C 12/16/16 65.0 49.35 50.25
FB 161216C00070000 C 12/16/16 70.0 44.55 45.35
FB 161216C00075000 C 12/16/16 75.0 39.85 40.60
FB 161216C00080000 C 12/16/16 80.0 35.15 35.70
FB 161216C00085000 C 12/16/16 85.0 30.65 31.20
FB 161216C00090000 C 12/16/16 90.0 26.30 26.70
FB 161216C00095000 C 12/16/16 95.0 22.15 22.65
FB 161216C00100000 C 12/16/16 100.0 18.30 18.65
FB 161216C00105000 C 12/16/16 105.0 14.75 15.05
FB 161216C00110000 C 12/16/16 110.0 11.60 11.85
FB 161216C00115000 C 12/16/16 115.0 8.85 9.05
FB 161216C00120000 C 12/16/16 120.0 6.55 6.70
FB 161216C00125000 C 12/16/16 125.0 4.65 4.85
FB 161216C00130000 C 12/16/16 130.0 3.20 3.35
FB 161216C00135000 C 12/16/16 135.0 2.17 2.27
FB 161216C00140000 C 12/16/16 140.0 1.42 1.51
FB 161216C00145000 C 12/16/16 145.0 0.90 0.98
FB 161216C00150000 C 12/16/16 150.0 0.57 0.64
FB 161216C00155000 C 12/16/16 155.0 0.36 0.42
FB 161216C00160000 C 12/16/16 160.0 0.22 0.28
FB 161216C00165000 C 12/16/16 165.0 0.14 0.19
FB 161216C00170000 C 12/16/16 170.0 0.09 0.13
FB 161216C00175000 C 12/16/16 175.0 0.06 0.09
FB 161216C00180000 C 12/16/16 180.0 0.03 0.08
FB 161216P00060000 P 12/16/16 60.0 0.18 0.22
FB 161216P00065000 P 12/16/16 65.0 0.28 0.32
FB 161216P00070000 P 12/16/16 70.0 0.42 0.47
FB 161216P00075000 P 12/16/16 75.0 0.63 0.68
FB 161216P00080000 P 12/16/16 80.0 0.93 1.00
FB 161216P00085000 P 12/16/16 85.0 1.36 1.43
FB 161216P00090000 P 12/16/16 90.0 1.95 2.02
FB 161216P00095000 P 12/16/16 95.0 2.78 2.83
FB 161216P00100000 P 12/16/16 100.0 3.85 3.95
FB 161216P00105000 P 12/16/16 105.0 5.25 5.35
FB 161216P00110000 P 12/16/16 110.0 7.00 7.15
FB 161216P00115000 P 12/16/16 115.0 9.20 9.35
FB 161216P00120000 P 12/16/16 120.0 11.85 12.00
FB 161216P00125000 P 12/16/16 125.0 14.90 15.20
FB 161216P00130000 P 12/16/16 130.0 18.50 18.75
FB 161216P00135000 P 12/16/16 135.0 22.40 22.85
FB 161216P00140000 P 12/16/16 140.0 26.70 27.15
FB 161216P00145000 P 12/16/16 145.0 31.15 31.70
FB 161216P00150000 P 12/16/16 150.0 35.65 36.45
FB 161216P00155000 P 12/16/16 155.0 40.40 41.30
FB 161216P00160000 P 12/16/16 160.0 45.35 46.25
FB 161216P00165000 P 12/16/16 165.0 50.30 51.15
FB 161216P00170000 P 12/16/16 170.0 55.30 56.15
FB 161216P00175000 P 12/16/16 175.0 60.25 61.15
FB 161216P00180000 P 12/16/16 180.0 65.25 66.15
FB 170120C00005000 C 01/20/17 5.0 108.70 109.75
FB 170120C00010000 C 01/20/17 10.0 103.80 104.75
FB 170120C00015000 C 01/20/17 15.0 98.75 99.75
FB 170120C00020000 C 01/20/17 20.0 93.80 94.80
FB 170120C00025000 C 01/20/17 25.0 88.80 89.80
FB 170120C00030000 C 01/20/17 30.0 83.90 85.05
FB 170120C00035000 C 01/20/17 35.0 78.90 80.10
FB 170120C00040000 C 01/20/17 40.0 73.95 75.10
FB 170120C00045000 C 01/20/17 45.0 69.05 69.95
FB 170120C00050000 C 01/20/17 50.0 64.10 65.20
FB 170120C00055000 C 01/20/17 55.0 59.30 59.90
FB 170120C00060000 C 01/20/17 60.0 54.35 55.05
FB 170120C00065000 C 01/20/17 65.0 49.50 50.15
FB 170120C00067500 C 01/20/17 67.5 47.10 47.75
FB 170120C00070000 C 01/20/17 70.0 44.75 45.35
FB 170120C00072500 C 01/20/17 72.5 42.40 43.25
FB 170120C00075000 C 01/20/17 75.0 40.15 40.70
FB 170120C00077500 C 01/20/17 77.5 37.80 38.40
FB 170120C00080000 C 01/20/17 80.0 35.55 36.20
FB 170120C00082500 C 01/20/17 82.5 33.30 33.85
FB 170120C00085000 C 01/20/17 85.0 31.20 31.55
FB 170120C00087500 C 01/20/17 87.5 29.00 29.40
FB 170120C00090000 C 01/20/17 90.0 26.90 27.30
FB 170120C00092500 C 01/20/17 92.5 24.80 25.25
FB 170120C00095000 C 01/20/17 95.0 22.85 23.20
FB 170120C00097500 C 01/20/17 97.5 20.90 21.25
FB 170120C00100000 C 01/20/17 100.0 19.15 19.40
FB 170120C00105000 C 01/20/17 105.0 15.55 15.85
FB 170120C00110000 C 01/20/17 110.0 12.50 12.70
FB 170120C00115000 C 01/20/17 115.0 9.75 9.90
FB 170120C00120000 C 01/20/17 120.0 7.40 7.55
FB 170120C00125000 C 01/20/17 125.0 5.45 5.60
FB 170120C00130000 C 01/20/17 130.0 3.90 4.05
FB 170120C00135000 C 01/20/17 135.0 2.77 2.88
FB 170120C00140000 C 01/20/17 140.0 1.90 1.99
FB 170120C00145000 C 01/20/17 145.0 1.27 1.35
FB 170120C00150000 C 01/20/17 150.0 0.86 0.90
FB 170120C00155000 C 01/20/17 155.0 0.55 0.61
FB 170120C00160000 C 01/20/17 160.0 0.36 0.39
FB 170120C00165000 C 01/20/17 165.0 0.23 0.28
FB 170120C00170000 C 01/20/17 170.0 0.17 0.20
FB 170120C00175000 C 01/20/17 175.0 0.10 0.14
FB 170120C00180000 C 01/20/17 180.0 0.07 0.11
FB 170120C00185000 C 01/20/17 185.0 0.02 0.12
FB 170120C00190000 C 01/20/17 190.0 0.01 0.09
FB 170120C00195000 C 01/20/17 195.0 0.02 0.07
FB 170120C00200000 C 01/20/17 200.0 0.00 0.06
FB 170120C00210000 C 01/20/17 210.0 0.00 0.05
FB 170120C00220000 C 01/20/17 220.0 0.00 0.04
FB 170120P00005000 P 01/20/17 5.0 0.00 0.03
FB 170120P00010000 P 01/20/17 10.0 0.00 0.03
FB 170120P00015000 P 01/20/17 15.0 0.00 0.03
FB 170120P00020000 P 01/20/17 20.0 0.00 0.04
FB 170120P00025000 P 01/20/17 25.0 0.00 0.07
FB 170120P00030000 P 01/20/17 30.0 0.02 0.08
FB 170120P00035000 P 01/20/17 35.0 0.02 0.09
FB 170120P00040000 P 01/20/17 40.0 0.03 0.10
FB 170120P00045000 P 01/20/17 45.0 0.08 0.12
FB 170120P00050000 P 01/20/17 50.0 0.15 0.17
FB 170120P00055000 P 01/20/17 55.0 0.21 0.24
FB 170120P00060000 P 01/20/17 60.0 0.30 0.35
FB 170120P00065000 P 01/20/17 65.0 0.46 0.49
FB 170120P00067500 P 01/20/17 67.5 0.53 0.58
FB 170120P00070000 P 01/20/17 70.0 0.63 0.69
FB 170120P00072500 P 01/20/17 72.5 0.76 0.81
FB 170120P00075000 P 01/20/17 75.0 0.90 0.96
FB 170120P00077500 P 01/20/17 77.5 1.06 1.14
FB 170120P00080000 P 01/20/17 80.0 1.26 1.33
FB 170120P00082500 P 01/20/17 82.5 1.50 1.56
FB 170120P00085000 P 01/20/17 85.0 1.77 1.84
FB 170120P00087500 P 01/20/17 87.5 2.09 2.16
FB 170120P00090000 P 01/20/17 90.0 2.50 2.52
FB 170120P00092500 P 01/20/17 92.5 2.88 2.94
FB 170120P00095000 P 01/20/17 95.0 3.35 3.45
FB 170120P00097500 P 01/20/17 97.5 3.90 4.00
FB 170120P00100000 P 01/20/17 100.0 4.50 4.60
FB 170120P00105000 P 01/20/17 105.0 6.00 6.10
FB 170120P00110000 P 01/20/17 110.0 7.75 7.95
FB 170120P00115000 P 01/20/17 115.0 10.00 10.15
FB 170120P00120000 P 01/20/17 120.0 12.65 12.80
FB 170120P00125000 P 01/20/17 125.0 15.65 15.90
FB 170120P00130000 P 01/20/17 130.0 19.05 19.35
FB 170120P00135000 P 01/20/17 135.0 22.90 23.20
FB 170120P00140000 P 01/20/17 140.0 27.05 27.45
FB 170120P00145000 P 01/20/17 145.0 31.40 31.80
FB 170120P00150000 P 01/20/17 150.0 36.00 36.35
FB 170120P00155000 P 01/20/17 155.0 40.45 41.00
FB 170120P00160000 P 01/20/17 160.0 45.30 46.00
FB 170120P00165000 P 01/20/17 165.0 50.25 51.00
FB 170120P00170000 P 01/20/17 170.0 55.15 56.05
FB 170120P00175000 P 01/20/17 175.0 60.15 61.30
FB 170120P00180000 P 01/20/17 180.0 65.15 66.35
FB 170120P00185000 P 01/20/17 185.0 70.20 71.35
FB 170120P00190000 P 01/20/17 190.0 75.15 76.35
FB 170120P00195000 P 01/20/17 195.0 80.15 81.30
FB 170120P00200000 P 01/20/17 200.0 85.20 86.35
FB 170120P00210000 P 01/20/17 210.0 95.15 96.35
FB 170120P00220000 P 01/20/17 220.0 105.15 106.35
FB 170616C00050000 C 06/16/17 50.0 64.45 65.90
FB 170616C00055000 C 06/16/17 55.0 59.80 61.15
FB 170616C00060000 C 06/16/17 60.0 55.10 56.40
FB 170616C00065000 C 06/16/17 65.0 50.55 51.50
FB 170616C00070000 C 06/16/17 70.0 46.05 46.95
FB 170616C00075000 C 06/16/17 75.0 41.65 42.50
FB 170616C00080000 C 06/16/17 80.0 37.40 38.15
FB 170616C00085000 C 06/16/17 85.0 33.30 34.00
FB 170616C00090000 C 06/16/17 90.0 29.45 30.05
FB 170616C00095000 C 06/16/17 95.0 25.80 26.35
FB 170616C00100000 C 06/16/17 100.0 22.35 22.85
FB 170616C00105000 C 06/16/17 105.0 19.20 19.50
FB 170616C00110000 C 06/16/17 110.0 16.25 16.55
FB 170616C00115000 C 06/16/17 115.0 13.60 13.90
FB 170616C00120000 C 06/16/17 120.0 11.25 11.55
FB 170616C00125000 C 06/16/17 125.0 9.15 9.45
FB 170616C00130000 C 06/16/17 130.0 7.40 7.65
FB 170616C00135000 C 06/16/17 135.0 5.90 6.15
FB 170616C00140000 C 06/16/17 140.0 4.70 4.90
FB 170616C00145000 C 06/16/17 145.0 3.60 3.85
FB 170616C00150000 C 06/16/17 150.0 2.84 3.05
FB 170616C00155000 C 06/16/17 155.0 2.17 2.33
FB 170616C00160000 C 06/16/17 160.0 1.62 1.81
FB 170616C00165000 C 06/16/17 165.0 1.22 1.39
FB 170616C00170000 C 06/16/17 170.0 0.92 1.07
FB 170616C00175000 C 06/16/17 175.0 0.70 0.84
FB 170616C00180000 C 06/16/17 180.0 0.53 0.66
FB 170616C00185000 C 06/16/17 185.0 0.39 0.53
FB 170616C00190000 C 06/16/17 190.0 0.30 0.43
FB 170616C00195000 C 06/16/17 195.0 0.22 0.36
FB 170616C00200000 C 06/16/17 200.0 0.17 0.31
FB 170616P00050000 P 06/16/17 50.0 0.41 0.50
FB 170616P00055000 P 06/16/17 55.0 0.58 0.75
FB 170616P00060000 P 06/16/17 60.0 0.81 0.99
FB 170616P00065000 P 06/16/17 65.0 1.13 1.31
FB 170616P00070000 P 06/16/17 70.0 1.54 1.72
FB 170616P00075000 P 06/16/17 75.0 2.08 2.26
FB 170616P00080000 P 06/16/17 80.0 2.75 2.95
FB 170616P00085000 P 06/16/17 85.0 3.65 3.80
FB 170616P00090000 P 06/16/17 90.0 4.65 4.85
FB 170616P00095000 P 06/16/17 95.0 5.95 6.15
FB 170616P00100000 P 06/16/17 100.0 7.45 7.65
FB 170616P00105000 P 06/16/17 105.0 9.20 9.40
FB 170616P00110000 P 06/16/17 110.0 11.20 11.40
FB 170616P00115000 P 06/16/17 115.0 13.50 13.75
FB 170616P00120000 P 06/16/17 120.0 16.10 16.40
FB 170616P00125000 P 06/16/17 125.0 19.00 19.30
FB 170616P00130000 P 06/16/17 130.0 22.25 22.55
FB 170616P00135000 P 06/16/17 135.0 25.75 26.00
FB 170616P00140000 P 06/16/17 140.0 29.50 29.75
FB 170616P00145000 P 06/16/17 145.0 33.50 33.75
FB 170616P00150000 P 06/16/17 150.0 37.55 38.25
FB 170616P00155000 P 06/16/17 155.0 41.85 42.60
FB 170616P00160000 P 06/16/17 160.0 46.35 47.20
FB 170616P00165000 P 06/16/17 165.0 50.95 51.85
FB 170616P00170000 P 06/16/17 170.0 55.70 56.60
FB 170616P00175000 P 06/16/17 175.0 60.35 61.60
FB 170616P00180000 P 06/16/17 180.0 65.10 66.55
FB 170616P00185000 P 06/16/17 185.0 70.05 71.45
FB 170616P00190000 P 06/16/17 190.0 75.05 76.45
FB 170616P00195000 P 06/16/17 195.0 80.05 81.45
FB 170616P00200000 P 06/16/17 200.0 85.05 86.45
FB 180119C00005000 C 01/19/18 5.0 108.95 110.45
FB 180119C00010000 C 01/19/18 10.0 104.05 105.60
FB 180119C00015000 C 01/19/18 15.0 99.10 100.65
FB 180119C00020000 C 01/19/18 20.0 94.25 95.75
FB 180119C00025000 C 01/19/18 25.0 89.35 90.85
FB 180119C00030000 C 01/19/18 30.0 84.50 86.00
FB 180119C00035000 C 01/19/18 35.0 79.75 81.20
FB 180119C00040000 C 01/19/18 40.0 75.00 76.45
FB 180119C00045000 C 01/19/18 45.0 70.30 71.75
FB 180119C00050000 C 01/19/18 50.0 65.65 67.05
FB 180119C00055000 C 01/19/18 55.0 61.10 62.50
FB 180119C00060000 C 01/19/18 60.0 56.85 57.90
FB 180119C00065000 C 01/19/18 65.0 52.50 53.50
FB 180119C00070000 C 01/19/18 70.0 48.30 49.25
FB 180119C00075000 C 01/19/18 75.0 44.25 45.10
FB 180119C00080000 C 01/19/18 80.0 40.35 41.10
FB 180119C00085000 C 01/19/18 85.0 36.60 37.30
FB 180119C00087500 C 01/19/18 87.5 34.55 35.45
FB 180119C00090000 C 01/19/18 90.0 33.00 33.70
FB 180119C00092500 C 01/19/18 92.5 31.30 31.95
FB 180119C00095000 C 01/19/18 95.0 29.65 30.30
FB 180119C00097500 C 01/19/18 97.5 28.05 28.70
FB 180119C00100000 C 01/19/18 100.0 26.50 27.10
FB 180119C00105000 C 01/19/18 105.0 23.60 24.05
FB 180119C00110000 C 01/19/18 110.0 20.85 21.30
FB 180119C00115000 C 01/19/18 115.0 18.40 18.80
FB 180119C00120000 C 01/19/18 120.0 16.10 16.50
FB 180119C00125000 C 01/19/18 125.0 13.90 14.35
FB 180119C00130000 C 01/19/18 130.0 12.00 12.45
FB 180119C00135000 C 01/19/18 135.0 10.30 10.75
FB 180119C00140000 C 01/19/18 140.0 8.90 9.20
FB 180119C00145000 C 01/19/18 145.0 7.60 7.80
FB 180119C00150000 C 01/19/18 150.0 6.35 6.65
FB 180119C00155000 C 01/19/18 155.0 5.30 5.65
FB 180119C00160000 C 01/19/18 160.0 4.45 4.85
FB 180119C00165000 C 01/19/18 165.0 3.80 4.15
FB 180119C00170000 C 01/19/18 170.0 3.05 3.50
FB 180119C00175000 C 01/19/18 175.0 2.58 2.96
FB 180119C00180000 C 01/19/18 180.0 2.11 2.54
FB 180119C00185000 C 01/19/18 185.0 1.74 2.17
FB 180119C00190000 C 01/19/18 190.0 1.44 1.78
FB 180119C00195000 C 01/19/18 195.0 1.28 1.54
FB 180119C00200000 C 01/19/18 200.0 1.01 1.25
FB 180119C00205000 C 01/19/18 205.0 0.00 5.00
FB 180119C00210000 C 01/19/18 210.0 0.67 0.90
FB 180119C00215000 C 01/19/18 215.0 0.00 2.00
FB 180119C00220000 C 01/19/18 220.0 0.56 0.71
FB 180119P00005000 P 01/19/18 5.0 0.00 0.07
FB 180119P00010000 P 01/19/18 10.0 0.00 0.13
FB 180119P00015000 P 01/19/18 15.0 0.00 0.17
FB 180119P00020000 P 01/19/18 20.0 0.10 0.20
FB 180119P00025000 P 01/19/18 25.0 0.15 0.36
FB 180119P00030000 P 01/19/18 30.0 0.27 0.40
FB 180119P00035000 P 01/19/18 35.0 0.37 0.61
FB 180119P00040000 P 01/19/18 40.0 0.54 0.79
FB 180119P00045000 P 01/19/18 45.0 0.77 1.01
FB 180119P00050000 P 01/19/18 50.0 1.06 1.29
FB 180119P00055000 P 01/19/18 55.0 1.55 1.66
FB 180119P00060000 P 01/19/18 60.0 1.90 2.10
FB 180119P00065000 P 01/19/18 65.0 2.52 2.70
FB 180119P00070000 P 01/19/18 70.0 3.25 3.40
FB 180119P00075000 P 01/19/18 75.0 4.10 4.30
FB 180119P00080000 P 01/19/18 80.0 5.20 5.35
FB 180119P00085000 P 01/19/18 85.0 6.30 6.45
FB 180119P00087500 P 01/19/18 87.5 6.90 7.20
FB 180119P00090000 P 01/19/18 90.0 7.70 7.85
FB 180119P00092500 P 01/19/18 92.5 8.45 8.65
FB 180119P00095000 P 01/19/18 95.0 9.20 9.35
FB 180119P00097500 P 01/19/18 97.5 10.10 10.30
FB 180119P00100000 P 01/19/18 100.0 11.00 11.20
FB 180119P00105000 P 01/19/18 105.0 12.95 13.20
FB 180119P00110000 P 01/19/18 110.0 15.15 15.40
FB 180119P00115000 P 01/19/18 115.0 17.50 17.85
FB 180119P00120000 P 01/19/18 120.0 20.10 20.50
FB 180119P00125000 P 01/19/18 125.0 22.95 23.35
FB 180119P00130000 P 01/19/18 130.0 26.10 26.45
FB 180119P00135000 P 01/19/18 135.0 29.30 29.85
FB 180119P00140000 P 01/19/18 140.0 32.85 33.20
FB 180119P00145000 P 01/19/18 145.0 36.45 36.90
FB 180119P00150000 P 01/19/18 150.0 40.35 40.80
FB 180119P00155000 P 01/19/18 155.0 44.40 45.10
FB 180119P00160000 P 01/19/18 160.0 48.45 49.05
FB 180119P00165000 P 01/19/18 165.0 52.70 53.55
FB 180119P00170000 P 01/19/18 170.0 57.15 57.85
FB 180119P00175000 P 01/19/18 175.0 61.70 62.50
FB 180119P00180000 P 01/19/18 180.0 66.30 67.05
FB 180119P00185000 P 01/19/18 185.0 70.95 72.00
FB 180119P00190000 P 01/19/18 190.0 75.70 76.80
FB 180119P00195000 P 01/19/18 195.0 80.35 81.75
FB 180119P00200000 P 01/19/18 200.0 85.20 86.65
FB 180119P00210000 P 01/19/18 210.0 94.95 96.45
FB 180119P00220000 P 01/19/18 220.0 104.95 106.45

OPRA data is delayed 15 minutes.