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 (2015-05-15)Premium Content

Facebook Inc (FB)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 150731C00055000 C 07/31/15 55.0 38.55 42.00
FB 150731C00060000 C 07/31/15 60.0 33.60 36.65
FB 150731C00065000 C 07/31/15 65.0 28.55 31.10
FB 150731C00070000 C 07/31/15 70.0 23.60 25.70
FB 150731C00072000 C 07/31/15 72.0 21.65 24.65
FB 150731C00072500 C 07/31/15 72.5 21.15 24.15
FB 150731C00073000 C 07/31/15 73.0 20.65 23.95
FB 150731C00073500 C 07/31/15 73.5 20.15 23.55
FB 150731C00074000 C 07/31/15 74.0 19.65 22.95
FB 150731C00074500 C 07/31/15 74.5 19.15 22.45
FB 150731C00075000 C 07/31/15 75.0 18.65 21.95
FB 150731C00075500 C 07/31/15 75.5 18.15 21.45
FB 150731C00076000 C 07/31/15 76.0 17.65 21.00
FB 150731C00076500 C 07/31/15 76.5 17.20 20.50
FB 150731C00077000 C 07/31/15 77.0 18.05 19.60
FB 150731C00077500 C 07/31/15 77.5 16.30 19.55
FB 150731C00078000 C 07/31/15 78.0 15.70 18.05
FB 150731C00078500 C 07/31/15 78.5 16.50 18.05
FB 150731C00079000 C 07/31/15 79.0 16.00 18.05
FB 150731C00079500 C 07/31/15 79.5 14.25 16.55
FB 150731C00080000 C 07/31/15 80.0 15.20 16.00
FB 150731C00080500 C 07/31/15 80.5 13.35 15.65
FB 150731C00081000 C 07/31/15 81.0 14.05 15.50
FB 150731C00081500 C 07/31/15 81.5 12.45 14.80
FB 150731C00082000 C 07/31/15 82.0 13.20 14.45
FB 150731C00082500 C 07/31/15 82.5 12.85 13.60
FB 150731C00083000 C 07/31/15 83.0 12.30 13.25
FB 150731C00083500 C 07/31/15 83.5 10.65 12.80
FB 150731C00084000 C 07/31/15 84.0 11.20 12.40
FB 150731C00084500 C 07/31/15 84.5 10.80 11.70
FB 150731C00085000 C 07/31/15 85.0 10.60 11.25
FB 150731C00085500 C 07/31/15 85.5 9.90 10.85
FB 150731C00086000 C 07/31/15 86.0 9.70 10.50
FB 150731C00086500 C 07/31/15 86.5 9.35 9.85
FB 150731C00087000 C 07/31/15 87.0 8.95 9.45
FB 150731C00087500 C 07/31/15 87.5 8.55 9.10
FB 150731C00088000 C 07/31/15 88.0 8.45 8.70
FB 150731C00088500 C 07/31/15 88.5 7.80 8.40
FB 150731C00089000 C 07/31/15 89.0 7.50 7.95
FB 150731C00089500 C 07/31/15 89.5 7.25 7.65
FB 150731C00090000 C 07/31/15 90.0 6.95 7.25
FB 150731C00090500 C 07/31/15 90.5 6.55 6.90
FB 150731C00091000 C 07/31/15 91.0 6.25 6.60
FB 150731C00091500 C 07/31/15 91.5 5.90 6.30
FB 150731C00092000 C 07/31/15 92.0 5.65 5.75
FB 150731C00092500 C 07/31/15 92.5 5.30 5.45
FB 150731C00093000 C 07/31/15 93.0 5.05 5.20
FB 150731C00093500 C 07/31/15 93.5 4.75 4.90
FB 150731C00094000 C 07/31/15 94.0 4.55 4.65
FB 150731C00094500 C 07/31/15 94.5 4.25 4.40
FB 150731C00095000 C 07/31/15 95.0 4.00 4.15
FB 150731C00095500 C 07/31/15 95.5 3.75 3.90
FB 150731C00096000 C 07/31/15 96.0 3.50 3.65
FB 150731C00096500 C 07/31/15 96.5 3.30 3.45
FB 150731C00097000 C 07/31/15 97.0 3.15 3.25
FB 150731C00097500 C 07/31/15 97.5 2.92 3.05
FB 150731C00098000 C 07/31/15 98.0 2.73 2.85
FB 150731C00098500 C 07/31/15 98.5 2.56 2.65
FB 150731C00099000 C 07/31/15 99.0 2.40 2.50
FB 150731C00099500 C 07/31/15 99.5 2.24 2.35
FB 150731C00100000 C 07/31/15 100.0 2.11 2.15
FB 150731C00101000 C 07/31/15 101.0 1.83 1.92
FB 150731C00102000 C 07/31/15 102.0 1.59 1.68
FB 150731C00103000 C 07/31/15 103.0 1.38 1.46
FB 150731C00104000 C 07/31/15 104.0 1.20 1.28
FB 150731C00105000 C 07/31/15 105.0 1.05 1.10
FB 150731C00106000 C 07/31/15 106.0 0.89 0.96
FB 150731C00107000 C 07/31/15 107.0 0.77 0.85
FB 150731C00108000 C 07/31/15 108.0 0.65 0.73
FB 150731C00109000 C 07/31/15 109.0 0.58 0.64
FB 150731C00110000 C 07/31/15 110.0 0.52 0.55
FB 150731C00111000 C 07/31/15 111.0 0.43 0.48
FB 150731C00112000 C 07/31/15 112.0 0.38 0.45
FB 150731C00113000 C 07/31/15 113.0 0.32 0.37
FB 150731C00114000 C 07/31/15 114.0 0.26 0.41
FB 150731C00115000 C 07/31/15 115.0 0.22 0.34
FB 150731C00116000 C 07/31/15 116.0 0.19 0.28
FB 150731C00117000 C 07/31/15 117.0 0.12 0.42
FB 150731C00118000 C 07/31/15 118.0 0.15 0.21
FB 150731C00119000 C 07/31/15 119.0 0.08 0.35
FB 150731C00120000 C 07/31/15 120.0 0.10 0.23
FB 150731C00121000 C 07/31/15 121.0 0.10 0.53
FB 150731C00122000 C 07/31/15 122.0 0.06 0.23
FB 150731C00123000 C 07/31/15 123.0 0.05 0.13
FB 150731C00124000 C 07/31/15 124.0 0.00 1.13
FB 150731C00125000 C 07/31/15 125.0 0.06 0.09
FB 150731C00126000 C 07/31/15 126.0 0.00 1.82
FB 150731C00127000 C 07/31/15 127.0 0.00 1.82
FB 150731C00128000 C 07/31/15 128.0 0.00 1.81
FB 150731C00129000 C 07/31/15 129.0 0.00 1.80
FB 150731C00130000 C 07/31/15 130.0 0.03 0.05
FB 150731C00131000 C 07/31/15 131.0 0.00 1.79
FB 150731C00132000 C 07/31/15 132.0 0.00 0.05
FB 150731C00133000 C 07/31/15 133.0 0.00 0.05
FB 150731C00134000 C 07/31/15 134.0 0.00 0.05
FB 150731C00135000 C 07/31/15 135.0 0.01 0.03
FB 150731P00055000 P 07/31/15 55.0 0.00 0.02
FB 150731P00060000 P 07/31/15 60.0 0.00 0.02
FB 150731P00065000 P 07/31/15 65.0 0.01 0.02
FB 150731P00070000 P 07/31/15 70.0 0.01 0.03
FB 150731P00072000 P 07/31/15 72.0 0.00 0.04
FB 150731P00072500 P 07/31/15 72.5 0.00 0.05
FB 150731P00073000 P 07/31/15 73.0 0.00 0.05
FB 150731P00073500 P 07/31/15 73.5 0.00 0.05
FB 150731P00074000 P 07/31/15 74.0 0.00 0.06
FB 150731P00074500 P 07/31/15 74.5 0.00 0.17
FB 150731P00075000 P 07/31/15 75.0 0.01 0.05
FB 150731P00075500 P 07/31/15 75.5 0.00 0.13
FB 150731P00076000 P 07/31/15 76.0 0.04 0.10
FB 150731P00076500 P 07/31/15 76.5 0.00 0.10
FB 150731P00077000 P 07/31/15 77.0 0.05 0.12
FB 150731P00077500 P 07/31/15 77.5 0.00 0.22
FB 150731P00078000 P 07/31/15 78.0 0.07 0.13
FB 150731P00078500 P 07/31/15 78.5 0.00 0.19
FB 150731P00079000 P 07/31/15 79.0 0.08 0.19
FB 150731P00079500 P 07/31/15 79.5 0.10 0.22
FB 150731P00080000 P 07/31/15 80.0 0.15 0.20
FB 150731P00080500 P 07/31/15 80.5 0.14 0.29
FB 150731P00081000 P 07/31/15 81.0 0.21 0.25
FB 150731P00081500 P 07/31/15 81.5 0.25 0.28
FB 150731P00082000 P 07/31/15 82.0 0.28 0.31
FB 150731P00082500 P 07/31/15 82.5 0.32 0.36
FB 150731P00083000 P 07/31/15 83.0 0.36 0.40
FB 150731P00083500 P 07/31/15 83.5 0.40 0.45
FB 150731P00084000 P 07/31/15 84.0 0.46 0.49
FB 150731P00084500 P 07/31/15 84.5 0.51 0.56
FB 150731P00085000 P 07/31/15 85.0 0.58 0.63
FB 150731P00085500 P 07/31/15 85.5 0.65 0.70
FB 150731P00086000 P 07/31/15 86.0 0.72 0.78
FB 150731P00086500 P 07/31/15 86.5 0.81 0.86
FB 150731P00087000 P 07/31/15 87.0 0.90 0.96
FB 150731P00087500 P 07/31/15 87.5 1.00 1.06
FB 150731P00088000 P 07/31/15 88.0 1.10 1.21
FB 150731P00088500 P 07/31/15 88.5 1.22 1.29
FB 150731P00089000 P 07/31/15 89.0 1.35 1.41
FB 150731P00089500 P 07/31/15 89.5 1.48 1.55
FB 150731P00090000 P 07/31/15 90.0 1.64 1.67
FB 150731P00090500 P 07/31/15 90.5 1.78 1.88
FB 150731P00091000 P 07/31/15 91.0 1.94 2.03
FB 150731P00091500 P 07/31/15 91.5 2.11 2.21
FB 150731P00092000 P 07/31/15 92.0 2.30 2.41
FB 150731P00092500 P 07/31/15 92.5 2.51 2.61
FB 150731P00093000 P 07/31/15 93.0 2.72 2.81
FB 150731P00093500 P 07/31/15 93.5 2.94 3.00
FB 150731P00094000 P 07/31/15 94.0 3.20 3.25
FB 150731P00094500 P 07/31/15 94.5 3.40 3.55
FB 150731P00095000 P 07/31/15 95.0 3.65 3.80
FB 150731P00095500 P 07/31/15 95.5 3.90 4.05
FB 150731P00096000 P 07/31/15 96.0 4.15 4.35
FB 150731P00096500 P 07/31/15 96.5 4.45 4.60
FB 150731P00097000 P 07/31/15 97.0 4.75 4.90
FB 150731P00097500 P 07/31/15 97.5 5.05 5.25
FB 150731P00098000 P 07/31/15 98.0 5.35 5.55
FB 150731P00098500 P 07/31/15 98.5 5.70 5.85
FB 150731P00099000 P 07/31/15 99.0 6.00 6.20
FB 150731P00099500 P 07/31/15 99.5 6.35 6.80
FB 150731P00100000 P 07/31/15 100.0 6.70 7.10
FB 150731P00101000 P 07/31/15 101.0 7.45 7.60
FB 150731P00102000 P 07/31/15 102.0 8.10 8.60
FB 150731P00103000 P 07/31/15 103.0 8.90 9.40
FB 150731P00104000 P 07/31/15 104.0 9.75 10.25
FB 150731P00105000 P 07/31/15 105.0 10.55 11.15
FB 150731P00106000 P 07/31/15 106.0 11.50 12.00
FB 150731P00107000 P 07/31/15 107.0 11.75 14.20
FB 150731P00108000 P 07/31/15 108.0 12.45 14.55
FB 150731P00109000 P 07/31/15 109.0 13.65 15.95
FB 150731P00110000 P 07/31/15 110.0 14.70 16.70
FB 150731P00111000 P 07/31/15 111.0 14.60 17.95
FB 150731P00112000 P 07/31/15 112.0 15.55 18.90
FB 150731P00113000 P 07/31/15 113.0 16.45 19.75
FB 150731P00114000 P 07/31/15 114.0 17.40 20.75
FB 150731P00115000 P 07/31/15 115.0 18.45 21.65
FB 150731P00116000 P 07/31/15 116.0 19.35 22.60
FB 150731P00117000 P 07/31/15 117.0 20.35 23.60
FB 150731P00118000 P 07/31/15 118.0 21.35 24.55
FB 150731P00119000 P 07/31/15 119.0 22.30 25.55
FB 150731P00120000 P 07/31/15 120.0 23.30 26.50
FB 150731P00121000 P 07/31/15 121.0 24.25 27.55
FB 150731P00122000 P 07/31/15 122.0 25.25 28.50
FB 150731P00123000 P 07/31/15 123.0 26.20 29.60
FB 150731P00124000 P 07/31/15 124.0 27.20 30.50
FB 150731P00125000 P 07/31/15 125.0 28.20 31.50
FB 150731P00126000 P 07/31/15 126.0 29.20 32.50
FB 150731P00127000 P 07/31/15 127.0 30.20 33.45
FB 150731P00128000 P 07/31/15 128.0 31.20 33.20
FB 150731P00129000 P 07/31/15 129.0 32.10 34.20
FB 150731P00130000 P 07/31/15 130.0 33.15 35.05
FB 150731P00131000 P 07/31/15 131.0 34.05 36.10
FB 150731P00132000 P 07/31/15 132.0 35.05 38.50
FB 150731P00133000 P 07/31/15 133.0 36.05 38.10
FB 150731P00134000 P 07/31/15 134.0 37.05 39.05
FB 150731P00135000 P 07/31/15 135.0 38.05 40.10
FB 150807C00070000 C 08/07/15 70.0 24.95 25.70
FB 150807C00072000 C 08/07/15 72.0 22.95 23.80
FB 150807C00073000 C 08/07/15 73.0 22.00 22.85
FB 150807C00074000 C 08/07/15 74.0 21.00 21.85
FB 150807C00075000 C 08/07/15 75.0 20.05 20.85
FB 150807C00076000 C 08/07/15 76.0 19.05 19.90
FB 150807C00076500 C 08/07/15 76.5 18.60 19.40
FB 150807C00077000 C 08/07/15 77.0 18.15 18.90
FB 150807C00077500 C 08/07/15 77.5 17.65 18.45
FB 150807C00078000 C 08/07/15 78.0 17.20 17.95
FB 150807C00078500 C 08/07/15 78.5 16.75 17.45
FB 150807C00079000 C 08/07/15 79.0 16.25 17.00
FB 150807C00079500 C 08/07/15 79.5 15.75 16.55
FB 150807C00080000 C 08/07/15 80.0 15.35 15.95
FB 150807C00080500 C 08/07/15 80.5 14.85 15.60
FB 150807C00081000 C 08/07/15 81.0 14.35 15.10
FB 150807C00081500 C 08/07/15 81.5 13.95 14.65
FB 150807C00082000 C 08/07/15 82.0 13.45 14.20
FB 150807C00082500 C 08/07/15 82.5 13.00 13.60
FB 150807C00083000 C 08/07/15 83.0 12.65 13.20
FB 150807C00083500 C 08/07/15 83.5 12.15 12.75
FB 150807C00084000 C 08/07/15 84.0 11.70 12.40
FB 150807C00084500 C 08/07/15 84.5 11.20 11.95
FB 150807C00085000 C 08/07/15 85.0 10.90 11.25
FB 150807C00085500 C 08/07/15 85.5 10.35 11.05
FB 150807C00086000 C 08/07/15 86.0 10.10 10.50
FB 150807C00086500 C 08/07/15 86.5 9.75 9.95
FB 150807C00087000 C 08/07/15 87.0 9.35 9.55
FB 150807C00087500 C 08/07/15 87.5 8.95 9.35
FB 150807C00088000 C 08/07/15 88.0 8.55 8.80
FB 150807C00088500 C 08/07/15 88.5 8.20 8.45
FB 150807C00089000 C 08/07/15 89.0 7.85 8.05
FB 150807C00089500 C 08/07/15 89.5 7.50 7.70
FB 150807C00090000 C 08/07/15 90.0 7.15 7.35
FB 150807C00090500 C 08/07/15 90.5 6.80 7.00
FB 150807C00091000 C 08/07/15 91.0 6.45 6.70
FB 150807C00091500 C 08/07/15 91.5 6.15 6.40
FB 150807C00092000 C 08/07/15 92.0 5.85 6.10
FB 150807C00092500 C 08/07/15 92.5 5.60 5.75
FB 150807C00093000 C 08/07/15 93.0 5.30 5.50
FB 150807C00093500 C 08/07/15 93.5 5.00 5.20
FB 150807C00094000 C 08/07/15 94.0 4.75 4.95
FB 150807C00094500 C 08/07/15 94.5 4.50 4.70
FB 150807C00095000 C 08/07/15 95.0 4.35 4.40
FB 150807C00095500 C 08/07/15 95.5 4.00 4.20
FB 150807C00096000 C 08/07/15 96.0 3.90 3.95
FB 150807C00096500 C 08/07/15 96.5 3.55 3.75
FB 150807C00097000 C 08/07/15 97.0 3.40 3.55
FB 150807C00097500 C 08/07/15 97.5 3.20 3.35
FB 150807C00098000 C 08/07/15 98.0 3.00 3.15
FB 150807C00098500 C 08/07/15 98.5 2.83 2.96
FB 150807C00099000 C 08/07/15 99.0 2.66 2.79
FB 150807C00099500 C 08/07/15 99.5 2.50 2.63
FB 150807C00100000 C 08/07/15 100.0 2.33 2.47
FB 150807C00101000 C 08/07/15 101.0 2.06 2.19
FB 150807C00102000 C 08/07/15 102.0 1.80 1.95
FB 150807C00103000 C 08/07/15 103.0 1.61 1.71
FB 150807C00104000 C 08/07/15 104.0 1.41 1.50
FB 150807C00105000 C 08/07/15 105.0 1.25 1.32
FB 150807C00106000 C 08/07/15 106.0 1.08 1.16
FB 150807C00107000 C 08/07/15 107.0 0.95 1.03
FB 150807C00108000 C 08/07/15 108.0 0.83 0.90
FB 150807C00109000 C 08/07/15 109.0 0.72 0.79
FB 150807C00110000 C 08/07/15 110.0 0.63 0.70
FB 150807C00111000 C 08/07/15 111.0 0.55 0.62
FB 150807C00112000 C 08/07/15 112.0 0.48 0.55
FB 150807C00113000 C 08/07/15 113.0 0.42 0.49
FB 150807C00114000 C 08/07/15 114.0 0.36 0.43
FB 150807C00115000 C 08/07/15 115.0 0.16 0.53
FB 150807C00116000 C 08/07/15 116.0 0.24 0.44
FB 150807C00117000 C 08/07/15 117.0 0.12 0.42
FB 150807C00118000 C 08/07/15 118.0 0.10 0.36
FB 150807C00119000 C 08/07/15 119.0 0.07 0.34
FB 150807C00120000 C 08/07/15 120.0 0.00 0.31
FB 150807C00121000 C 08/07/15 121.0 0.00 0.39
FB 150807C00122000 C 08/07/15 122.0 0.00 0.36
FB 150807C00123000 C 08/07/15 123.0 0.00 0.27
FB 150807C00124000 C 08/07/15 124.0 0.00 0.33
FB 150807C00125000 C 08/07/15 125.0 0.00 0.31
FB 150807C00126000 C 08/07/15 126.0 0.00 0.30
FB 150807C00127000 C 08/07/15 127.0 0.00 0.29
FB 150807C00128000 C 08/07/15 128.0 0.00 0.28
FB 150807C00129000 C 08/07/15 129.0 0.00 0.28
FB 150807C00130000 C 08/07/15 130.0 0.00 0.27
FB 150807C00131000 C 08/07/15 131.0 0.00 0.21
FB 150807C00132000 C 08/07/15 132.0 0.00 0.21
FB 150807C00133000 C 08/07/15 133.0 0.00 0.25
FB 150807C00134000 C 08/07/15 134.0 0.00 0.25
FB 150807C00135000 C 08/07/15 135.0 0.00 0.19
FB 150807P00070000 P 08/07/15 70.0 0.01 0.14
FB 150807P00072000 P 08/07/15 72.0 0.00 0.26
FB 150807P00073000 P 08/07/15 73.0 0.00 0.15
FB 150807P00074000 P 08/07/15 74.0 0.00 0.15
FB 150807P00075000 P 08/07/15 75.0 0.00 0.15
FB 150807P00076000 P 08/07/15 76.0 0.00 0.35
FB 150807P00076500 P 08/07/15 76.5 0.00 0.29
FB 150807P00077000 P 08/07/15 77.0 0.00 0.22
FB 150807P00077500 P 08/07/15 77.5 0.00 0.25
FB 150807P00078000 P 08/07/15 78.0 0.00 0.25
FB 150807P00078500 P 08/07/15 78.5 0.00 0.39
FB 150807P00079000 P 08/07/15 79.0 0.16 0.43
FB 150807P00079500 P 08/07/15 79.5 0.18 0.40
FB 150807P00080000 P 08/07/15 80.0 0.16 0.37
FB 150807P00080500 P 08/07/15 80.5 0.26 0.32
FB 150807P00081000 P 08/07/15 81.0 0.29 0.35
FB 150807P00081500 P 08/07/15 81.5 0.33 0.39
FB 150807P00082000 P 08/07/15 82.0 0.37 0.43
FB 150807P00082500 P 08/07/15 82.5 0.41 0.48
FB 150807P00083000 P 08/07/15 83.0 0.45 0.53
FB 150807P00083500 P 08/07/15 83.5 0.51 0.59
FB 150807P00084000 P 08/07/15 84.0 0.60 0.65
FB 150807P00084500 P 08/07/15 84.5 0.63 0.72
FB 150807P00085000 P 08/07/15 85.0 0.70 0.79
FB 150807P00085500 P 08/07/15 85.5 0.78 0.87
FB 150807P00086000 P 08/07/15 86.0 0.86 0.96
FB 150807P00086500 P 08/07/15 86.5 0.96 1.05
FB 150807P00087000 P 08/07/15 87.0 1.06 1.16
FB 150807P00087500 P 08/07/15 87.5 1.17 1.25
FB 150807P00088000 P 08/07/15 88.0 1.29 1.39
FB 150807P00088500 P 08/07/15 88.5 1.41 1.52
FB 150807P00089000 P 08/07/15 89.0 1.54 1.65
FB 150807P00089500 P 08/07/15 89.5 1.69 1.80
FB 150807P00090000 P 08/07/15 90.0 1.83 1.95
FB 150807P00090500 P 08/07/15 90.5 2.00 2.12
FB 150807P00091000 P 08/07/15 91.0 2.16 2.31
FB 150807P00091500 P 08/07/15 91.5 2.34 2.55
FB 150807P00092000 P 08/07/15 92.0 2.55 2.67
FB 150807P00092500 P 08/07/15 92.5 2.75 2.88
FB 150807P00093000 P 08/07/15 93.0 2.96 3.10
FB 150807P00093500 P 08/07/15 93.5 3.15 3.35
FB 150807P00094000 P 08/07/15 94.0 3.40 3.55
FB 150807P00094500 P 08/07/15 94.5 3.65 3.80
FB 150807P00095000 P 08/07/15 95.0 3.90 4.10
FB 150807P00095500 P 08/07/15 95.5 4.15 4.35
FB 150807P00096000 P 08/07/15 96.0 4.45 4.60
FB 150807P00096500 P 08/07/15 96.5 4.70 4.90
FB 150807P00097000 P 08/07/15 97.0 5.00 5.20
FB 150807P00097500 P 08/07/15 97.5 5.30 5.50
FB 150807P00098000 P 08/07/15 98.0 5.60 5.80
FB 150807P00098500 P 08/07/15 98.5 5.95 6.15
FB 150807P00099000 P 08/07/15 99.0 6.30 6.50
FB 150807P00099500 P 08/07/15 99.5 6.60 6.85
FB 150807P00100000 P 08/07/15 100.0 7.05 7.25
FB 150807P00101000 P 08/07/15 101.0 7.70 7.90
FB 150807P00102000 P 08/07/15 102.0 8.40 8.60
FB 150807P00103000 P 08/07/15 103.0 9.15 9.40
FB 150807P00104000 P 08/07/15 104.0 10.00 10.30
FB 150807P00105000 P 08/07/15 105.0 10.70 11.25
FB 150807P00106000 P 08/07/15 106.0 11.50 12.05
FB 150807P00107000 P 08/07/15 107.0 12.40 12.95
FB 150807P00108000 P 08/07/15 108.0 13.35 13.80
FB 150807P00109000 P 08/07/15 109.0 14.10 14.75
FB 150807P00110000 P 08/07/15 110.0 15.05 15.70
FB 150807P00111000 P 08/07/15 111.0 15.85 16.60
FB 150807P00112000 P 08/07/15 112.0 16.80 17.55
FB 150807P00113000 P 08/07/15 113.0 17.75 18.50
FB 150807P00114000 P 08/07/15 114.0 18.70 19.45
FB 150807P00115000 P 08/07/15 115.0 19.60 20.40
FB 150807P00116000 P 08/07/15 116.0 20.60 21.35
FB 150807P00117000 P 08/07/15 117.0 21.55 22.35
FB 150807P00118000 P 08/07/15 118.0 22.50 23.30
FB 150807P00119000 P 08/07/15 119.0 23.45 24.25
FB 150807P00120000 P 08/07/15 120.0 24.45 25.25
FB 150807P00121000 P 08/07/15 121.0 25.45 26.15
FB 150807P00122000 P 08/07/15 122.0 26.35 27.25
FB 150807P00123000 P 08/07/15 123.0 27.40 28.20
FB 150807P00124000 P 08/07/15 124.0 28.35 29.15
FB 150807P00125000 P 08/07/15 125.0 29.35 30.20
FB 150807P00126000 P 08/07/15 126.0 30.30 31.20
FB 150807P00127000 P 08/07/15 127.0 31.30 32.15
FB 150807P00128000 P 08/07/15 128.0 32.35 33.15
FB 150807P00129000 P 08/07/15 129.0 33.30 34.15
FB 150807P00130000 P 08/07/15 130.0 34.30 35.15
FB 150807P00131000 P 08/07/15 131.0 35.30 36.05
FB 150807P00132000 P 08/07/15 132.0 36.30 37.10
FB 150807P00133000 P 08/07/15 133.0 37.25 38.10
FB 150807P00134000 P 08/07/15 134.0 38.25 39.10
FB 150807P00135000 P 08/07/15 135.0 39.25 40.10
FB 150814C00070000 C 08/14/15 70.0 25.15 25.65
FB 150814C00075000 C 08/14/15 75.0 20.25 20.75
FB 150814C00076500 C 08/14/15 76.5 18.80 19.30
FB 150814C00077000 C 08/14/15 77.0 18.35 18.80
FB 150814C00077500 C 08/14/15 77.5 17.85 18.35
FB 150814C00078000 C 08/14/15 78.0 17.40 17.85
FB 150814C00078500 C 08/14/15 78.5 16.90 17.40
FB 150814C00079000 C 08/14/15 79.0 16.45 16.90
FB 150814C00079500 C 08/14/15 79.5 15.95 16.45
FB 150814C00080000 C 08/14/15 80.0 15.55 15.85
FB 150814C00080500 C 08/14/15 80.5 15.05 15.50
FB 150814C00081000 C 08/14/15 81.0 14.60 15.05
FB 150814C00081500 C 08/14/15 81.5 14.15 14.60
FB 150814C00082000 C 08/14/15 82.0 13.70 14.15
FB 150814C00082500 C 08/14/15 82.5 13.25 13.65
FB 150814C00083000 C 08/14/15 83.0 12.80 13.20
FB 150814C00083500 C 08/14/15 83.5 12.35 12.80
FB 150814C00084000 C 08/14/15 84.0 12.00 12.35
FB 150814C00084500 C 08/14/15 84.5 11.50 11.90
FB 150814C00085000 C 08/14/15 85.0 11.15 11.40
FB 150814C00085500 C 08/14/15 85.5 10.75 11.05
FB 150814C00086000 C 08/14/15 86.0 10.35 10.65
FB 150814C00086500 C 08/14/15 86.5 9.95 10.25
FB 150814C00087000 C 08/14/15 87.0 9.55 9.85
FB 150814C00087500 C 08/14/15 87.5 9.15 9.40
FB 150814C00088000 C 08/14/15 88.0 8.80 9.05
FB 150814C00088500 C 08/14/15 88.5 8.40 8.65
FB 150814C00089000 C 08/14/15 89.0 8.05 8.30
FB 150814C00089500 C 08/14/15 89.5 7.70 7.95
FB 150814C00090000 C 08/14/15 90.0 7.40 7.60
FB 150814C00090500 C 08/14/15 90.5 7.05 7.25
FB 150814C00091000 C 08/14/15 91.0 6.75 6.95
FB 150814C00091500 C 08/14/15 91.5 6.40 6.60
FB 150814C00092000 C 08/14/15 92.0 6.10 6.30
FB 150814C00092500 C 08/14/15 92.5 5.80 6.00
FB 150814C00093000 C 08/14/15 93.0 5.50 5.75
FB 150814C00093500 C 08/14/15 93.5 5.25 5.45
FB 150814C00094000 C 08/14/15 94.0 5.00 5.20
FB 150814C00094500 C 08/14/15 94.5 4.70 4.95
FB 150814C00095000 C 08/14/15 95.0 4.50 4.70
FB 150814C00095500 C 08/14/15 95.5 4.25 4.45
FB 150814C00096000 C 08/14/15 96.0 4.00 4.25
FB 150814C00096500 C 08/14/15 96.5 3.80 4.05
FB 150814C00097000 C 08/14/15 97.0 3.60 3.85
FB 150814C00097500 C 08/14/15 97.5 3.40 3.65
FB 150814C00098000 C 08/14/15 98.0 3.20 3.40
FB 150814C00098500 C 08/14/15 98.5 3.05 3.25
FB 150814C00099000 C 08/14/15 99.0 2.89 3.05
FB 150814C00099500 C 08/14/15 99.5 2.73 2.88
FB 150814C00100000 C 08/14/15 100.0 2.57 2.72
FB 150814C00101000 C 08/14/15 101.0 2.30 2.44
FB 150814C00102000 C 08/14/15 102.0 2.04 2.18
FB 150814C00103000 C 08/14/15 103.0 1.81 1.94
FB 150814C00104000 C 08/14/15 104.0 1.61 1.73
FB 150814C00105000 C 08/14/15 105.0 1.42 1.54
FB 150814C00106000 C 08/14/15 106.0 1.26 1.37
FB 150814C00107000 C 08/14/15 107.0 1.13 1.23
FB 150814C00110000 C 08/14/15 110.0 0.76 0.87
FB 150814C00115000 C 08/14/15 115.0 0.40 0.53
FB 150814C00120000 C 08/14/15 120.0 0.22 0.34
FB 150814C00125000 C 08/14/15 125.0 0.11 0.23
FB 150814C00130000 C 08/14/15 130.0 0.05 0.16
FB 150814C00135000 C 08/14/15 135.0 0.03 0.13
FB 150814P00070000 P 08/14/15 70.0 0.00 0.10
FB 150814P00075000 P 08/14/15 75.0 0.08 0.21
FB 150814P00076500 P 08/14/15 76.5 0.13 0.26
FB 150814P00077000 P 08/14/15 77.0 0.14 0.29
FB 150814P00077500 P 08/14/15 77.5 0.18 0.31
FB 150814P00078000 P 08/14/15 78.0 0.21 0.34
FB 150814P00078500 P 08/14/15 78.5 0.23 0.36
FB 150814P00079000 P 08/14/15 79.0 0.26 0.38
FB 150814P00079500 P 08/14/15 79.5 0.29 0.41
FB 150814P00080000 P 08/14/15 80.0 0.32 0.45
FB 150814P00080500 P 08/14/15 80.5 0.35 0.48
FB 150814P00081000 P 08/14/15 81.0 0.40 0.53
FB 150814P00081500 P 08/14/15 81.5 0.44 0.57
FB 150814P00082000 P 08/14/15 82.0 0.49 0.62
FB 150814P00082500 P 08/14/15 82.5 0.53 0.67
FB 150814P00083000 P 08/14/15 83.0 0.60 0.73
FB 150814P00083500 P 08/14/15 83.5 0.65 0.79
FB 150814P00084000 P 08/14/15 84.0 0.72 0.86
FB 150814P00084500 P 08/14/15 84.5 0.79 0.93
FB 150814P00085000 P 08/14/15 85.0 0.88 0.98
FB 150814P00085500 P 08/14/15 85.5 0.95 1.07
FB 150814P00086000 P 08/14/15 86.0 1.04 1.18
FB 150814P00086500 P 08/14/15 86.5 1.14 1.28
FB 150814P00087000 P 08/14/15 87.0 1.24 1.39
FB 150814P00087500 P 08/14/15 87.5 1.35 1.50
FB 150814P00088000 P 08/14/15 88.0 1.48 1.61
FB 150814P00088500 P 08/14/15 88.5 1.61 1.75
FB 150814P00089000 P 08/14/15 89.0 1.75 1.90
FB 150814P00089500 P 08/14/15 89.5 1.88 2.04
FB 150814P00090000 P 08/14/15 90.0 2.05 2.18
FB 150814P00090500 P 08/14/15 90.5 2.20 2.36
FB 150814P00091000 P 08/14/15 91.0 2.39 2.54
FB 150814P00091500 P 08/14/15 91.5 2.58 2.73
FB 150814P00092000 P 08/14/15 92.0 2.77 2.92
FB 150814P00092500 P 08/14/15 92.5 2.99 3.15
FB 150814P00093000 P 08/14/15 93.0 3.20 3.35
FB 150814P00093500 P 08/14/15 93.5 3.40 3.60
FB 150814P00094000 P 08/14/15 94.0 3.65 3.85
FB 150814P00094500 P 08/14/15 94.5 3.90 4.05
FB 150814P00095000 P 08/14/15 95.0 4.10 4.35
FB 150814P00095500 P 08/14/15 95.5 4.40 4.60
FB 150814P00096000 P 08/14/15 96.0 4.65 4.90
FB 150814P00096500 P 08/14/15 96.5 4.95 5.15
FB 150814P00097000 P 08/14/15 97.0 5.25 5.45
FB 150814P00097500 P 08/14/15 97.5 5.55 5.75
FB 150814P00098000 P 08/14/15 98.0 5.85 6.05
FB 150814P00098500 P 08/14/15 98.5 6.15 6.35
FB 150814P00099000 P 08/14/15 99.0 6.50 6.70
FB 150814P00099500 P 08/14/15 99.5 6.85 7.05
FB 150814P00100000 P 08/14/15 100.0 7.20 7.40
FB 150814P00101000 P 08/14/15 101.0 7.90 8.10
FB 150814P00102000 P 08/14/15 102.0 8.65 8.85
FB 150814P00103000 P 08/14/15 103.0 9.40 9.60
FB 150814P00104000 P 08/14/15 104.0 10.15 10.40
FB 150814P00105000 P 08/14/15 105.0 11.05 11.20
FB 150814P00106000 P 08/14/15 106.0 11.85 12.15
FB 150814P00107000 P 08/14/15 107.0 12.65 13.00
FB 150814P00110000 P 08/14/15 110.0 15.25 15.65
FB 150814P00115000 P 08/14/15 115.0 19.85 20.35
FB 150814P00120000 P 08/14/15 120.0 24.65 25.15
FB 150814P00125000 P 08/14/15 125.0 29.55 30.05
FB 150814P00130000 P 08/14/15 130.0 34.50 35.00
FB 150814P00135000 P 08/14/15 135.0 39.45 39.95
FB 150821C00050000 C 08/21/15 50.0 45.05 45.65
FB 150821C00055000 C 08/21/15 55.0 40.05 40.65
FB 150821C00060000 C 08/21/15 60.0 35.20 35.55
FB 150821C00065000 C 08/21/15 65.0 30.20 30.65
FB 150821C00066000 C 08/21/15 66.0 29.15 29.65
FB 150821C00067000 C 08/21/15 67.0 28.15 28.65
FB 150821C00067500 C 08/21/15 67.5 27.65 28.20
FB 150821C00068000 C 08/21/15 68.0 27.20 27.70
FB 150821C00069000 C 08/21/15 69.0 26.15 26.70
FB 150821C00070000 C 08/21/15 70.0 25.25 25.65
FB 150821C00070500 C 08/21/15 70.5 24.70 25.20
FB 150821C00071000 C 08/21/15 71.0 24.20 24.70
FB 150821C00071500 C 08/21/15 71.5 23.70 24.25
FB 150821C00072000 C 08/21/15 72.0 23.25 23.75
FB 150821C00072500 C 08/21/15 72.5 22.80 23.25
FB 150821C00073000 C 08/21/15 73.0 22.30 22.75
FB 150821C00073500 C 08/21/15 73.5 21.75 22.30
FB 150821C00074000 C 08/21/15 74.0 21.35 21.80
FB 150821C00074500 C 08/21/15 74.5 20.85 21.25
FB 150821C00075000 C 08/21/15 75.0 20.40 20.70
FB 150821C00075500 C 08/21/15 75.5 19.85 20.35
FB 150821C00076000 C 08/21/15 76.0 19.35 19.85
FB 150821C00076500 C 08/21/15 76.5 18.90 19.35
FB 150821C00077000 C 08/21/15 77.0 18.45 18.90
FB 150821C00077500 C 08/21/15 77.5 17.90 18.40
FB 150821C00078000 C 08/21/15 78.0 17.55 17.95
FB 150821C00078500 C 08/21/15 78.5 17.00 17.45
FB 150821C00079000 C 08/21/15 79.0 16.55 17.00
FB 150821C00079500 C 08/21/15 79.5 16.05 16.50
FB 150821C00080000 C 08/21/15 80.0 15.65 15.90
FB 150821C00080500 C 08/21/15 80.5 15.20 15.60
FB 150821C00081000 C 08/21/15 81.0 14.70 15.15
FB 150821C00081500 C 08/21/15 81.5 14.25 14.70
FB 150821C00082000 C 08/21/15 82.0 13.85 14.25
FB 150821C00082500 C 08/21/15 82.5 13.40 13.70
FB 150821C00083000 C 08/21/15 83.0 13.00 13.25
FB 150821C00083500 C 08/21/15 83.5 12.50 12.85
FB 150821C00084000 C 08/21/15 84.0 12.15 12.50
FB 150821C00084500 C 08/21/15 84.5 11.70 11.95
FB 150821C00085000 C 08/21/15 85.0 11.30 11.50
FB 150821C00085500 C 08/21/15 85.5 10.90 11.10
FB 150821C00086000 C 08/21/15 86.0 10.50 10.70
FB 150821C00086500 C 08/21/15 86.5 10.10 10.30
FB 150821C00087000 C 08/21/15 87.0 9.70 9.90
FB 150821C00087500 C 08/21/15 87.5 9.35 9.55
FB 150821C00088000 C 08/21/15 88.0 8.95 9.15
FB 150821C00088500 C 08/21/15 88.5 8.55 8.80
FB 150821C00089000 C 08/21/15 89.0 8.25 8.45
FB 150821C00089500 C 08/21/15 89.5 7.90 8.10
FB 150821C00090000 C 08/21/15 90.0 7.55 7.75
FB 150821C00090500 C 08/21/15 90.5 7.25 7.45
FB 150821C00091000 C 08/21/15 91.0 6.90 7.10
FB 150821C00091500 C 08/21/15 91.5 6.65 6.80
FB 150821C00092000 C 08/21/15 92.0 6.30 6.50
FB 150821C00092500 C 08/21/15 92.5 6.05 6.20
FB 150821C00093000 C 08/21/15 93.0 5.75 5.90
FB 150821C00093500 C 08/21/15 93.5 5.45 5.65
FB 150821C00094000 C 08/21/15 94.0 5.30 5.40
FB 150821C00094500 C 08/21/15 94.5 5.00 5.15
FB 150821C00095000 C 08/21/15 95.0 4.80 4.90
FB 150821C00095500 C 08/21/15 95.5 4.45 4.65
FB 150821C00096000 C 08/21/15 96.0 4.35 4.40
FB 150821C00096500 C 08/21/15 96.5 4.00 4.20
FB 150821C00097000 C 08/21/15 97.0 3.90 3.95
FB 150821C00097500 C 08/21/15 97.5 3.65 3.80
FB 150821C00098000 C 08/21/15 98.0 3.40 3.60
FB 150821C00098500 C 08/21/15 98.5 3.25 3.40
FB 150821C00099000 C 08/21/15 99.0 3.05 3.25
FB 150821C00099500 C 08/21/15 99.5 2.92 3.05
FB 150821C00100000 C 08/21/15 100.0 2.80 2.89
FB 150821C00101000 C 08/21/15 101.0 2.46 2.59
FB 150821C00102000 C 08/21/15 102.0 2.20 2.32
FB 150821C00103000 C 08/21/15 103.0 1.97 2.09
FB 150821C00104000 C 08/21/15 104.0 1.75 1.87
FB 150821C00105000 C 08/21/15 105.0 1.60 1.66
FB 150821C00110000 C 08/21/15 110.0 0.87 0.96
FB 150821C00115000 C 08/21/15 115.0 0.49 0.55
FB 150821C00120000 C 08/21/15 120.0 0.29 0.33
FB 150821C00125000 C 08/21/15 125.0 0.18 0.27
FB 150821C00130000 C 08/21/15 130.0 0.11 0.17
FB 150821C00135000 C 08/21/15 135.0 0.06 0.14
FB 150821P00050000 P 08/21/15 50.0 0.01 0.02
FB 150821P00055000 P 08/21/15 55.0 0.01 0.02
FB 150821P00060000 P 08/21/15 60.0 0.00 0.03
FB 150821P00065000 P 08/21/15 65.0 0.01 0.06
FB 150821P00066000 P 08/21/15 66.0 0.01 0.07
FB 150821P00067000 P 08/21/15 67.0 0.02 0.09
FB 150821P00067500 P 08/21/15 67.5 0.02 0.08
FB 150821P00068000 P 08/21/15 68.0 0.03 0.10
FB 150821P00069000 P 08/21/15 69.0 0.04 0.11
FB 150821P00070000 P 08/21/15 70.0 0.05 0.09
FB 150821P00070500 P 08/21/15 70.5 0.05 0.14
FB 150821P00071000 P 08/21/15 71.0 0.06 0.15
FB 150821P00071500 P 08/21/15 71.5 0.08 0.16
FB 150821P00072000 P 08/21/15 72.0 0.07 0.17
FB 150821P00072500 P 08/21/15 72.5 0.10 0.16
FB 150821P00073000 P 08/21/15 73.0 0.09 0.20
FB 150821P00073500 P 08/21/15 73.5 0.08 0.21
FB 150821P00074000 P 08/21/15 74.0 0.11 0.22
FB 150821P00074500 P 08/21/15 74.5 0.12 0.24
FB 150821P00075000 P 08/21/15 75.0 0.13 0.22
FB 150821P00075500 P 08/21/15 75.5 0.15 0.26
FB 150821P00076000 P 08/21/15 76.0 0.19 0.23
FB 150821P00076500 P 08/21/15 76.5 0.21 0.25
FB 150821P00077000 P 08/21/15 77.0 0.23 0.27
FB 150821P00077500 P 08/21/15 77.5 0.25 0.30
FB 150821P00078000 P 08/21/15 78.0 0.29 0.33
FB 150821P00078500 P 08/21/15 78.5 0.30 0.36
FB 150821P00079000 P 08/21/15 79.0 0.33 0.39
FB 150821P00079500 P 08/21/15 79.5 0.37 0.42
FB 150821P00080000 P 08/21/15 80.0 0.40 0.46
FB 150821P00080500 P 08/21/15 80.5 0.44 0.51
FB 150821P00081000 P 08/21/15 81.0 0.50 0.55
FB 150821P00081500 P 08/21/15 81.5 0.53 0.60
FB 150821P00082000 P 08/21/15 82.0 0.58 0.65
FB 150821P00082500 P 08/21/15 82.5 0.64 0.71
FB 150821P00083000 P 08/21/15 83.0 0.70 0.77
FB 150821P00083500 P 08/21/15 83.5 0.77 0.84
FB 150821P00084000 P 08/21/15 84.0 0.84 0.89
FB 150821P00084500 P 08/21/15 84.5 0.92 1.00
FB 150821P00085000 P 08/21/15 85.0 1.01 1.09
FB 150821P00085500 P 08/21/15 85.5 1.10 1.18
FB 150821P00086000 P 08/21/15 86.0 1.19 1.28
FB 150821P00086500 P 08/21/15 86.5 1.30 1.39
FB 150821P00087000 P 08/21/15 87.0 1.40 1.50
FB 150821P00087500 P 08/21/15 87.5 1.52 1.62
FB 150821P00088000 P 08/21/15 88.0 1.70 1.75
FB 150821P00088500 P 08/21/15 88.5 1.79 1.89
FB 150821P00089000 P 08/21/15 89.0 1.92 2.04
FB 150821P00089500 P 08/21/15 89.5 2.08 2.19
FB 150821P00090000 P 08/21/15 90.0 2.24 2.35
FB 150821P00090500 P 08/21/15 90.5 2.40 2.52
FB 150821P00091000 P 08/21/15 91.0 2.58 2.71
FB 150821P00091500 P 08/21/15 91.5 2.77 2.89
FB 150821P00092000 P 08/21/15 92.0 2.97 3.10
FB 150821P00092500 P 08/21/15 92.5 3.15 3.35
FB 150821P00093000 P 08/21/15 93.0 3.40 3.55
FB 150821P00093500 P 08/21/15 93.5 3.60 3.80
FB 150821P00094000 P 08/21/15 94.0 3.80 4.00
FB 150821P00094500 P 08/21/15 94.5 4.05 4.25
FB 150821P00095000 P 08/21/15 95.0 4.40 4.50
FB 150821P00095500 P 08/21/15 95.5 4.60 4.75
FB 150821P00096000 P 08/21/15 96.0 4.90 5.05
FB 150821P00096500 P 08/21/15 96.5 5.15 5.35
FB 150821P00097000 P 08/21/15 97.0 5.45 5.60
FB 150821P00097500 P 08/21/15 97.5 5.70 5.95
FB 150821P00098000 P 08/21/15 98.0 6.05 6.25
FB 150821P00098500 P 08/21/15 98.5 6.35 6.55
FB 150821P00099000 P 08/21/15 99.0 6.65 6.90
FB 150821P00099500 P 08/21/15 99.5 7.05 7.20
FB 150821P00100000 P 08/21/15 100.0 7.35 7.55
FB 150821P00101000 P 08/21/15 101.0 8.05 8.25
FB 150821P00102000 P 08/21/15 102.0 8.80 9.00
FB 150821P00103000 P 08/21/15 103.0 9.50 9.75
FB 150821P00104000 P 08/21/15 104.0 10.30 10.55
FB 150821P00105000 P 08/21/15 105.0 11.10 11.35
FB 150821P00110000 P 08/21/15 110.0 15.40 15.75
FB 150821P00115000 P 08/21/15 115.0 19.95 20.35
FB 150821P00120000 P 08/21/15 120.0 24.70 25.20
FB 150821P00125000 P 08/21/15 125.0 29.60 30.05
FB 150821P00130000 P 08/21/15 130.0 34.55 35.05
FB 150821P00135000 P 08/21/15 135.0 39.50 40.00
FB 150828C00065000 C 08/28/15 65.0 30.15 30.70
FB 150828C00070000 C 08/28/15 70.0 25.25 25.75
FB 150828C00075000 C 08/28/15 75.0 20.40 20.90
FB 150828C00076500 C 08/28/15 76.5 18.95 19.45
FB 150828C00077000 C 08/28/15 77.0 18.50 18.95
FB 150828C00077500 C 08/28/15 77.5 18.00 18.50
FB 150828C00078000 C 08/28/15 78.0 17.55 18.05
FB 150828C00078500 C 08/28/15 78.5 17.10 17.55
FB 150828C00079000 C 08/28/15 79.0 16.60 17.10
FB 150828C00079500 C 08/28/15 79.5 16.15 16.65
FB 150828C00080000 C 08/28/15 80.0 15.70 16.20
FB 150828C00080500 C 08/28/15 80.5 15.25 15.70
FB 150828C00081000 C 08/28/15 81.0 14.80 15.25
FB 150828C00081500 C 08/28/15 81.5 14.35 14.80
FB 150828C00082000 C 08/28/15 82.0 13.95 14.35
FB 150828C00082500 C 08/28/15 82.5 13.50 13.90
FB 150828C00083000 C 08/28/15 83.0 13.05 13.50
FB 150828C00083500 C 08/28/15 83.5 12.65 13.05
FB 150828C00084000 C 08/28/15 84.0 12.25 12.60
FB 150828C00084500 C 08/28/15 84.5 11.80 12.20
FB 150828C00085000 C 08/28/15 85.0 11.40 11.80
FB 150828C00085500 C 08/28/15 85.5 11.00 11.35
FB 150828C00086000 C 08/28/15 86.0 10.65 10.95
FB 150828C00086500 C 08/28/15 86.5 10.25 10.60
FB 150828C00087000 C 08/28/15 87.0 9.85 10.20
FB 150828C00087500 C 08/28/15 87.5 9.45 9.85
FB 150828C00088000 C 08/28/15 88.0 9.10 9.45
FB 150828C00088500 C 08/28/15 88.5 8.75 9.10
FB 150828C00089000 C 08/28/15 89.0 8.45 8.75
FB 150828C00089500 C 08/28/15 89.5 8.10 8.40
FB 150828C00090000 C 08/28/15 90.0 7.75 8.05
FB 150828C00090500 C 08/28/15 90.5 7.45 7.70
FB 150828C00091000 C 08/28/15 91.0 7.10 7.40
FB 150828C00091500 C 08/28/15 91.5 6.80 7.10
FB 150828C00092000 C 08/28/15 92.0 6.50 6.80
FB 150828C00092500 C 08/28/15 92.5 6.20 6.50
FB 150828C00093000 C 08/28/15 93.0 5.95 6.20
FB 150828C00093500 C 08/28/15 93.5 5.65 5.95
FB 150828C00094000 C 08/28/15 94.0 5.40 5.60
FB 150828C00094500 C 08/28/15 94.5 5.15 5.40
FB 150828C00095000 C 08/28/15 95.0 4.90 5.15
FB 150828C00095500 C 08/28/15 95.5 4.65 4.90
FB 150828C00096000 C 08/28/15 96.0 4.45 4.70
FB 150828C00096500 C 08/28/15 96.5 4.25 4.45
FB 150828C00097000 C 08/28/15 97.0 4.00 4.25
FB 150828C00097500 C 08/28/15 97.5 3.80 4.05
FB 150828C00098000 C 08/28/15 98.0 3.65 3.85
FB 150828C00098500 C 08/28/15 98.5 3.45 3.65
FB 150828C00099000 C 08/28/15 99.0 3.25 3.50
FB 150828C00099500 C 08/28/15 99.5 3.10 3.30
FB 150828C00100000 C 08/28/15 100.0 2.94 3.15
FB 150828C00101000 C 08/28/15 101.0 2.66 2.83
FB 150828C00102000 C 08/28/15 102.0 2.39 2.55
FB 150828C00103000 C 08/28/15 103.0 2.13 2.29
FB 150828C00104000 C 08/28/15 104.0 1.92 2.06
FB 150828C00105000 C 08/28/15 105.0 1.71 1.81
FB 150828C00106000 C 08/28/15 106.0 1.53 1.67
FB 150828C00107000 C 08/28/15 107.0 1.37 1.51
FB 150828C00110000 C 08/28/15 110.0 1.00 1.11
FB 150828C00115000 C 08/28/15 115.0 0.54 0.68
FB 150828C00120000 C 08/28/15 120.0 0.31 0.44
FB 150828C00125000 C 08/28/15 125.0 0.19 0.30
FB 150828C00130000 C 08/28/15 130.0 0.12 0.22
FB 150828C00135000 C 08/28/15 135.0 0.08 0.16
FB 150828P00065000 P 08/28/15 65.0 0.02 0.08
FB 150828P00070000 P 08/28/15 70.0 0.07 0.16
FB 150828P00075000 P 08/28/15 75.0 0.18 0.32
FB 150828P00076500 P 08/28/15 76.5 0.26 0.39
FB 150828P00077000 P 08/28/15 77.0 0.28 0.42
FB 150828P00077500 P 08/28/15 77.5 0.31 0.45
FB 150828P00078000 P 08/28/15 78.0 0.34 0.48
FB 150828P00078500 P 08/28/15 78.5 0.37 0.52
FB 150828P00079000 P 08/28/15 79.0 0.41 0.55
FB 150828P00079500 P 08/28/15 79.5 0.45 0.59
FB 150828P00080000 P 08/28/15 80.0 0.49 0.63
FB 150828P00080500 P 08/28/15 80.5 0.54 0.68
FB 150828P00081000 P 08/28/15 81.0 0.59 0.73
FB 150828P00081500 P 08/28/15 81.5 0.64 0.78
FB 150828P00082000 P 08/28/15 82.0 0.70 0.84
FB 150828P00082500 P 08/28/15 82.5 0.76 0.90
FB 150828P00083000 P 08/28/15 83.0 0.83 0.97
FB 150828P00083500 P 08/28/15 83.5 0.90 1.04
FB 150828P00084000 P 08/28/15 84.0 0.98 1.12
FB 150828P00084500 P 08/28/15 84.5 1.07 1.20
FB 150828P00085000 P 08/28/15 85.0 1.16 1.29
FB 150828P00085500 P 08/28/15 85.5 1.25 1.39
FB 150828P00086000 P 08/28/15 86.0 1.36 1.49
FB 150828P00086500 P 08/28/15 86.5 1.47 1.60
FB 150828P00087000 P 08/28/15 87.0 1.58 1.72
FB 150828P00087500 P 08/28/15 87.5 1.71 1.85
FB 150828P00088000 P 08/28/15 88.0 1.83 1.99
FB 150828P00088500 P 08/28/15 88.5 1.98 2.13
FB 150828P00089000 P 08/28/15 89.0 2.12 2.28
FB 150828P00089500 P 08/28/15 89.5 2.28 2.44
FB 150828P00090000 P 08/28/15 90.0 2.43 2.60
FB 150828P00090500 P 08/28/15 90.5 2.61 2.78
FB 150828P00091000 P 08/28/15 91.0 2.79 2.96
FB 150828P00091500 P 08/28/15 91.5 2.97 3.15
FB 150828P00092000 P 08/28/15 92.0 3.15 3.35
FB 150828P00092500 P 08/28/15 92.5 3.35 3.55
FB 150828P00093000 P 08/28/15 93.0 3.60 3.80
FB 150828P00093500 P 08/28/15 93.5 3.80 4.00
FB 150828P00094000 P 08/28/15 94.0 4.05 4.25
FB 150828P00094500 P 08/28/15 94.5 4.30 4.50
FB 150828P00095000 P 08/28/15 95.0 4.55 4.75
FB 150828P00095500 P 08/28/15 95.5 4.80 5.00
FB 150828P00096000 P 08/28/15 96.0 5.05 5.30
FB 150828P00096500 P 08/28/15 96.5 5.35 5.55
FB 150828P00097000 P 08/28/15 97.0 5.65 5.85
FB 150828P00097500 P 08/28/15 97.5 5.95 6.15
FB 150828P00098000 P 08/28/15 98.0 6.25 6.45
FB 150828P00098500 P 08/28/15 98.5 6.55 6.80
FB 150828P00099000 P 08/28/15 99.0 6.85 7.10
FB 150828P00099500 P 08/28/15 99.5 7.20 7.45
FB 150828P00100000 P 08/28/15 100.0 7.55 7.80
FB 150828P00101000 P 08/28/15 101.0 8.25 8.50
FB 150828P00102000 P 08/28/15 102.0 8.95 9.20
FB 150828P00103000 P 08/28/15 103.0 9.70 9.95
FB 150828P00104000 P 08/28/15 104.0 10.45 10.75
FB 150828P00105000 P 08/28/15 105.0 11.25 11.55
FB 150828P00106000 P 08/28/15 106.0 12.05 12.35
FB 150828P00107000 P 08/28/15 107.0 12.90 13.20
FB 150828P00110000 P 08/28/15 110.0 15.45 15.80
FB 150828P00115000 P 08/28/15 115.0 20.00 20.45
FB 150828P00120000 P 08/28/15 120.0 24.75 25.25
FB 150828P00125000 P 08/28/15 125.0 29.60 30.10
FB 150828P00130000 P 08/28/15 130.0 34.55 35.05
FB 150828P00135000 P 08/28/15 135.0 39.45 40.00
FB 150904C00070000 C 09/04/15 70.0 25.25 25.80
FB 150904C00075000 C 09/04/15 75.0 20.45 20.95
FB 150904C00080000 C 09/04/15 80.0 15.85 16.25
FB 150904C00085000 C 09/04/15 85.0 11.60 11.95
FB 150904C00085500 C 09/04/15 85.5 11.20 11.55
FB 150904C00086000 C 09/04/15 86.0 10.80 11.15
FB 150904C00086500 C 09/04/15 86.5 10.40 10.75
FB 150904C00087000 C 09/04/15 87.0 10.05 10.40
FB 150904C00087500 C 09/04/15 87.5 9.70 10.00
FB 150904C00088000 C 09/04/15 88.0 9.30 9.65
FB 150904C00088500 C 09/04/15 88.5 9.00 9.25
FB 150904C00089000 C 09/04/15 89.0 8.65 8.90
FB 150904C00089500 C 09/04/15 89.5 8.30 8.60
FB 150904C00090000 C 09/04/15 90.0 7.95 8.25
FB 150904C00090500 C 09/04/15 90.5 7.65 7.90
FB 150904C00091000 C 09/04/15 91.0 7.35 7.60
FB 150904C00091500 C 09/04/15 91.5 7.05 7.30
FB 150904C00092000 C 09/04/15 92.0 6.75 7.00
FB 150904C00092500 C 09/04/15 92.5 6.45 6.70
FB 150904C00093000 C 09/04/15 93.0 6.15 6.40
FB 150904C00093500 C 09/04/15 93.5 5.90 6.15
FB 150904C00094000 C 09/04/15 94.0 5.65 5.85
FB 150904C00094500 C 09/04/15 94.5 5.40 5.60
FB 150904C00095000 C 09/04/15 95.0 5.20 5.35
FB 150904C00095500 C 09/04/15 95.5 4.90 5.05
FB 150904C00096000 C 09/04/15 96.0 4.65 4.90
FB 150904C00096500 C 09/04/15 96.5 4.45 4.60
FB 150904C00097000 C 09/04/15 97.0 4.25 4.40
FB 150904C00097500 C 09/04/15 97.5 4.05 4.25
FB 150904C00098000 C 09/04/15 98.0 3.85 4.05
FB 150904C00098500 C 09/04/15 98.5 3.65 3.85
FB 150904C00099000 C 09/04/15 99.0 3.45 3.65
FB 150904C00099500 C 09/04/15 99.5 3.30 3.50
FB 150904C00100000 C 09/04/15 100.0 3.15 3.35
FB 150904C00101000 C 09/04/15 101.0 2.84 3.05
FB 150904C00102000 C 09/04/15 102.0 2.57 2.72
FB 150904C00103000 C 09/04/15 103.0 2.31 2.46
FB 150904C00104000 C 09/04/15 104.0 2.08 2.23
FB 150904C00105000 C 09/04/15 105.0 1.87 2.01
FB 150904C00106000 C 09/04/15 106.0 1.68 1.82
FB 150904C00107000 C 09/04/15 107.0 1.51 1.64
FB 150904C00108000 C 09/04/15 108.0 1.35 1.46
FB 150904C00110000 C 09/04/15 110.0 1.07 1.22
FB 150904C00115000 C 09/04/15 115.0 0.61 0.75
FB 150904C00120000 C 09/04/15 120.0 0.35 0.49
FB 150904C00125000 C 09/04/15 125.0 0.22 0.34
FB 150904C00130000 C 09/04/15 130.0 0.14 0.24
FB 150904C00135000 C 09/04/15 135.0 0.10 0.18
FB 150904P00070000 P 09/04/15 70.0 0.11 0.21
FB 150904P00075000 P 09/04/15 75.0 0.24 0.39
FB 150904P00080000 P 09/04/15 80.0 0.58 0.72
FB 150904P00085000 P 09/04/15 85.0 1.30 1.43
FB 150904P00085500 P 09/04/15 85.5 1.40 1.54
FB 150904P00086000 P 09/04/15 86.0 1.51 1.64
FB 150904P00086500 P 09/04/15 86.5 1.63 1.76
FB 150904P00087000 P 09/04/15 87.0 1.74 1.88
FB 150904P00087500 P 09/04/15 87.5 1.88 2.02
FB 150904P00088000 P 09/04/15 88.0 2.01 2.16
FB 150904P00088500 P 09/04/15 88.5 2.15 2.29
FB 150904P00089000 P 09/04/15 89.0 2.31 2.46
FB 150904P00089500 P 09/04/15 89.5 2.47 2.62
FB 150904P00090000 P 09/04/15 90.0 2.62 2.79
FB 150904P00090500 P 09/04/15 90.5 2.80 2.97
FB 150904P00091000 P 09/04/15 91.0 2.98 3.15
FB 150904P00091500 P 09/04/15 91.5 3.15 3.35
FB 150904P00092000 P 09/04/15 92.0 3.35 3.55
FB 150904P00092500 P 09/04/15 92.5 3.55 3.80
FB 150904P00093000 P 09/04/15 93.0 3.80 4.00
FB 150904P00093500 P 09/04/15 93.5 4.00 4.20
FB 150904P00094000 P 09/04/15 94.0 4.25 4.45
FB 150904P00094500 P 09/04/15 94.5 4.50 4.70
FB 150904P00095000 P 09/04/15 95.0 4.75 4.95
FB 150904P00095500 P 09/04/15 95.5 5.00 5.20
FB 150904P00096000 P 09/04/15 96.0 5.30 5.45
FB 150904P00096500 P 09/04/15 96.5 5.55 5.70
FB 150904P00097000 P 09/04/15 97.0 5.85 6.00
FB 150904P00097500 P 09/04/15 97.5 6.15 6.35
FB 150904P00098000 P 09/04/15 98.0 6.45 6.65
FB 150904P00098500 P 09/04/15 98.5 6.75 6.95
FB 150904P00099000 P 09/04/15 99.0 7.05 7.30
FB 150904P00099500 P 09/04/15 99.5 7.40 7.60
FB 150904P00100000 P 09/04/15 100.0 7.70 7.95
FB 150904P00101000 P 09/04/15 101.0 8.40 8.65
FB 150904P00102000 P 09/04/15 102.0 9.10 9.40
FB 150904P00103000 P 09/04/15 103.0 9.85 10.10
FB 150904P00104000 P 09/04/15 104.0 10.60 10.90
FB 150904P00105000 P 09/04/15 105.0 11.40 11.70
FB 150904P00106000 P 09/04/15 106.0 12.20 12.50
FB 150904P00107000 P 09/04/15 107.0 13.00 13.30
FB 150904P00108000 P 09/04/15 108.0 13.85 14.15
FB 150904P00110000 P 09/04/15 110.0 15.60 15.90
FB 150904P00115000 P 09/04/15 115.0 20.10 20.50
FB 150904P00120000 P 09/04/15 120.0 24.80 25.30
FB 150904P00125000 P 09/04/15 125.0 29.65 30.15
FB 150904P00130000 P 09/04/15 130.0 34.55 35.05
FB 150904P00135000 P 09/04/15 135.0 39.50 40.00
FB 150918C00045000 C 09/18/15 45.0 50.05 50.65
FB 150918C00050000 C 09/18/15 50.0 45.15 45.65
FB 150918C00055000 C 09/18/15 55.0 40.15 40.70
FB 150918C00060000 C 09/18/15 60.0 35.20 35.70
FB 150918C00065000 C 09/18/15 65.0 30.25 30.75
FB 150918C00067500 C 09/18/15 67.5 27.80 28.30
FB 150918C00070000 C 09/18/15 70.0 25.40 25.80
FB 150918C00072500 C 09/18/15 72.5 22.95 23.45
FB 150918C00075000 C 09/18/15 75.0 20.60 21.05
FB 150918C00077500 C 09/18/15 77.5 18.25 18.70
FB 150918C00080000 C 09/18/15 80.0 16.00 16.45
FB 150918C00082500 C 09/18/15 82.5 13.90 14.30
FB 150918C00085000 C 09/18/15 85.0 11.90 12.15
FB 150918C00087500 C 09/18/15 87.5 10.00 10.35
FB 150918C00090000 C 09/18/15 90.0 8.35 8.55
FB 150918C00092500 C 09/18/15 92.5 6.85 7.00
FB 150918C00095000 C 09/18/15 95.0 5.55 5.65
FB 150918C00097500 C 09/18/15 97.5 4.40 4.60
FB 150918C00100000 C 09/18/15 100.0 3.50 3.65
FB 150918C00105000 C 09/18/15 105.0 2.19 2.26
FB 150918C00110000 C 09/18/15 110.0 1.32 1.39
FB 150918C00115000 C 09/18/15 115.0 0.81 0.86
FB 150918C00120000 C 09/18/15 120.0 0.50 0.56
FB 150918C00125000 C 09/18/15 125.0 0.30 0.41
FB 150918C00130000 C 09/18/15 130.0 0.19 0.30
FB 150918C00135000 C 09/18/15 135.0 0.14 0.23
FB 150918P00045000 P 09/18/15 45.0 0.00 0.03
FB 150918P00050000 P 09/18/15 50.0 0.00 0.04
FB 150918P00055000 P 09/18/15 55.0 0.01 0.06
FB 150918P00060000 P 09/18/15 60.0 0.04 0.10
FB 150918P00065000 P 09/18/15 65.0 0.10 0.13
FB 150918P00067500 P 09/18/15 67.5 0.12 0.22
FB 150918P00070000 P 09/18/15 70.0 0.17 0.29
FB 150918P00072500 P 09/18/15 72.5 0.24 0.35
FB 150918P00075000 P 09/18/15 75.0 0.35 0.41
FB 150918P00077500 P 09/18/15 77.5 0.52 0.57
FB 150918P00080000 P 09/18/15 80.0 0.75 0.81
FB 150918P00082500 P 09/18/15 82.5 1.09 1.15
FB 150918P00085000 P 09/18/15 85.0 1.56 1.62
FB 150918P00087500 P 09/18/15 87.5 2.17 2.25
FB 150918P00090000 P 09/18/15 90.0 2.96 3.05
FB 150918P00092500 P 09/18/15 92.5 3.95 4.05
FB 150918P00095000 P 09/18/15 95.0 5.10 5.25
FB 150918P00097500 P 09/18/15 97.5 6.50 6.65
FB 150918P00100000 P 09/18/15 100.0 8.05 8.25
FB 150918P00105000 P 09/18/15 105.0 11.65 11.95
FB 150918P00110000 P 09/18/15 110.0 15.75 16.10
FB 150918P00115000 P 09/18/15 115.0 20.20 20.60
FB 150918P00120000 P 09/18/15 120.0 24.90 25.30
FB 150918P00125000 P 09/18/15 125.0 29.70 30.20
FB 150918P00130000 P 09/18/15 130.0 34.60 35.10
FB 150918P00135000 P 09/18/15 135.0 39.50 40.05
FB 151016C00025000 C 10/16/15 25.0 70.05 70.65
FB 151016C00030000 C 10/16/15 30.0 65.05 65.65
FB 151016C00035000 C 10/16/15 35.0 60.05 60.65
FB 151016C00040000 C 10/16/15 40.0 55.10 55.70
FB 151016C00045000 C 10/16/15 45.0 50.15 50.70
FB 151016C00050000 C 10/16/15 50.0 45.20 45.75
FB 151016C00055000 C 10/16/15 55.0 40.20 40.75
FB 151016C00060000 C 10/16/15 60.0 35.30 35.80
FB 151016C00065000 C 10/16/15 65.0 30.40 30.90
FB 151016C00067500 C 10/16/15 67.5 27.95 28.45
FB 151016C00070000 C 10/16/15 70.0 25.55 25.90
FB 151016C00072500 C 10/16/15 72.5 23.20 23.70
FB 151016C00075000 C 10/16/15 75.0 20.85 21.35
FB 151016C00077500 C 10/16/15 77.5 18.60 19.05
FB 151016C00080000 C 10/16/15 80.0 16.50 16.85
FB 151016C00082500 C 10/16/15 82.5 14.40 14.75
FB 151016C00085000 C 10/16/15 85.0 12.45 12.80
FB 151016C00087500 C 10/16/15 87.5 10.65 10.95
FB 151016C00090000 C 10/16/15 90.0 9.05 9.30
FB 151016C00092500 C 10/16/15 92.5 7.55 7.75
FB 151016C00095000 C 10/16/15 95.0 6.25 6.40
FB 151016C00097500 C 10/16/15 97.5 5.15 5.30
FB 151016C00100000 C 10/16/15 100.0 4.20 4.25
FB 151016C00105000 C 10/16/15 105.0 2.73 2.83
FB 151016C00110000 C 10/16/15 110.0 1.77 1.84
FB 151016C00115000 C 10/16/15 115.0 1.14 1.21
FB 151016C00120000 C 10/16/15 120.0 0.75 0.81
FB 151016C00125000 C 10/16/15 125.0 0.46 0.57
FB 151016C00130000 C 10/16/15 130.0 0.32 0.43
FB 151016C00135000 C 10/16/15 135.0 0.22 0.33
FB 151016C00140000 C 10/16/15 140.0 0.16 0.25
FB 151016C00145000 C 10/16/15 145.0 0.12 0.20
FB 151016C00150000 C 10/16/15 150.0 0.10 0.18
FB 151016C00155000 C 10/16/15 155.0 0.08 0.14
FB 151016P00025000 P 10/16/15 25.0 0.01 0.02
FB 151016P00030000 P 10/16/15 30.0 0.01 0.02
FB 151016P00035000 P 10/16/15 35.0 0.00 0.03
FB 151016P00040000 P 10/16/15 40.0 0.01 0.04
FB 151016P00045000 P 10/16/15 45.0 0.01 0.05
FB 151016P00050000 P 10/16/15 50.0 0.04 0.06
FB 151016P00055000 P 10/16/15 55.0 0.05 0.11
FB 151016P00060000 P 10/16/15 60.0 0.09 0.16
FB 151016P00065000 P 10/16/15 65.0 0.16 0.28
FB 151016P00067500 P 10/16/15 67.5 0.22 0.34
FB 151016P00070000 P 10/16/15 70.0 0.31 0.44
FB 151016P00072500 P 10/16/15 72.5 0.43 0.51
FB 151016P00075000 P 10/16/15 75.0 0.61 0.67
FB 151016P00077500 P 10/16/15 77.5 0.84 0.93
FB 151016P00080000 P 10/16/15 80.0 1.15 1.23
FB 151016P00082500 P 10/16/15 82.5 1.58 1.67
FB 151016P00085000 P 10/16/15 85.0 2.11 2.22
FB 151016P00087500 P 10/16/15 87.5 2.79 2.91
FB 151016P00090000 P 10/16/15 90.0 3.65 3.75
FB 151016P00092500 P 10/16/15 92.5 4.60 4.80
FB 151016P00095000 P 10/16/15 95.0 5.80 6.00
FB 151016P00097500 P 10/16/15 97.5 7.15 7.35
FB 151016P00100000 P 10/16/15 100.0 8.70 8.90
FB 151016P00105000 P 10/16/15 105.0 12.20 12.45
FB 151016P00110000 P 10/16/15 110.0 16.20 16.50
FB 151016P00115000 P 10/16/15 115.0 20.50 20.95
FB 151016P00120000 P 10/16/15 120.0 25.10 25.55
FB 151016P00125000 P 10/16/15 125.0 29.85 30.35
FB 151016P00130000 P 10/16/15 130.0 34.70 35.20
FB 151016P00135000 P 10/16/15 135.0 39.60 40.10
FB 151016P00140000 P 10/16/15 140.0 44.55 45.05
FB 151016P00145000 P 10/16/15 145.0 49.50 50.00
FB 151016P00150000 P 10/16/15 150.0 54.45 55.00
FB 151016P00155000 P 10/16/15 155.0 59.45 59.95
FB 151120C00025000 C 11/20/15 25.0 70.05 70.70
FB 151120C00030000 C 11/20/15 30.0 65.10 65.70
FB 151120C00035000 C 11/20/15 35.0 60.10 60.70
FB 151120C00040000 C 11/20/15 40.0 55.15 55.75
FB 151120C00045000 C 11/20/15 45.0 50.15 50.75
FB 151120C00050000 C 11/20/15 50.0 45.20 45.85
FB 151120C00055000 C 11/20/15 55.0 40.35 40.90
FB 151120C00060000 C 11/20/15 60.0 35.50 36.00
FB 151120C00065000 C 11/20/15 65.0 30.70 31.20
FB 151120C00067500 C 11/20/15 67.5 28.35 28.85
FB 151120C00070000 C 11/20/15 70.0 26.05 26.50
FB 151120C00072500 C 11/20/15 72.5 23.80 24.20
FB 151120C00075000 C 11/20/15 75.0 21.55 22.00
FB 151120C00077500 C 11/20/15 77.5 19.40 19.85
FB 151120C00080000 C 11/20/15 80.0 17.45 17.75
FB 151120C00082500 C 11/20/15 82.5 15.50 15.80
FB 151120C00085000 C 11/20/15 85.0 13.75 13.95
FB 151120C00087500 C 11/20/15 87.5 12.00 12.15
FB 151120C00090000 C 11/20/15 90.0 10.50 10.70
FB 151120C00092500 C 11/20/15 92.5 9.05 9.20
FB 151120C00095000 C 11/20/15 95.0 7.75 7.95
FB 151120C00097500 C 11/20/15 97.5 6.60 6.80
FB 151120C00100000 C 11/20/15 100.0 5.60 5.80
FB 151120C00105000 C 11/20/15 105.0 4.00 4.15
FB 151120C00110000 C 11/20/15 110.0 2.85 2.94
FB 151120C00115000 C 11/20/15 115.0 2.00 2.08
FB 151120C00120000 C 11/20/15 120.0 1.41 1.49
FB 151120C00125000 C 11/20/15 125.0 1.00 1.08
FB 151120C00130000 C 11/20/15 130.0 0.67 0.81
FB 151120C00135000 C 11/20/15 135.0 0.50 0.62
FB 151120C00140000 C 11/20/15 140.0 0.38 0.48
FB 151120C00145000 C 11/20/15 145.0 0.29 0.39
FB 151120C00150000 C 11/20/15 150.0 0.23 0.32
FB 151120C00155000 C 11/20/15 155.0 0.17 0.26
FB 151120P00025000 P 11/20/15 25.0 0.01 0.02
FB 151120P00030000 P 11/20/15 30.0 0.01 0.03
FB 151120P00035000 P 11/20/15 35.0 0.00 0.04
FB 151120P00040000 P 11/20/15 40.0 0.03 0.07
FB 151120P00045000 P 11/20/15 45.0 0.07 0.11
FB 151120P00050000 P 11/20/15 50.0 0.10 0.17
FB 151120P00055000 P 11/20/15 55.0 0.15 0.24
FB 151120P00060000 P 11/20/15 60.0 0.25 0.35
FB 151120P00065000 P 11/20/15 65.0 0.42 0.49
FB 151120P00067500 P 11/20/15 67.5 0.54 0.64
FB 151120P00070000 P 11/20/15 70.0 0.73 0.80
FB 151120P00072500 P 11/20/15 72.5 0.96 1.02
FB 151120P00075000 P 11/20/15 75.0 1.24 1.31
FB 151120P00077500 P 11/20/15 77.5 1.61 1.67
FB 151120P00080000 P 11/20/15 80.0 2.05 2.12
FB 151120P00082500 P 11/20/15 82.5 2.60 2.67
FB 151120P00085000 P 11/20/15 85.0 3.25 3.35
FB 151120P00087500 P 11/20/15 87.5 4.00 4.15
FB 151120P00090000 P 11/20/15 90.0 4.95 5.10
FB 151120P00092500 P 11/20/15 92.5 6.00 6.15
FB 151120P00095000 P 11/20/15 95.0 7.25 7.40
FB 151120P00097500 P 11/20/15 97.5 8.60 8.75
FB 151120P00100000 P 11/20/15 100.0 10.05 10.25
FB 151120P00105000 P 11/20/15 105.0 13.40 13.65
FB 151120P00110000 P 11/20/15 110.0 17.20 17.50
FB 151120P00115000 P 11/20/15 115.0 21.35 21.70
FB 151120P00120000 P 11/20/15 120.0 25.75 26.15
FB 151120P00125000 P 11/20/15 125.0 30.30 30.75
FB 151120P00130000 P 11/20/15 130.0 35.05 35.50
FB 151120P00135000 P 11/20/15 135.0 39.85 40.35
FB 151120P00140000 P 11/20/15 140.0 44.70 45.20
FB 151120P00145000 P 11/20/15 145.0 49.60 50.15
FB 151120P00150000 P 11/20/15 150.0 54.55 55.05
FB 151120P00155000 P 11/20/15 155.0 59.50 60.05
FB 151218C00045000 C 12/18/15 45.0 50.35 50.85
FB 151218C00050000 C 12/18/15 50.0 45.40 45.90
FB 151218C00055000 C 12/18/15 55.0 40.50 41.00
FB 151218C00060000 C 12/18/15 60.0 35.65 36.15
FB 151218C00065000 C 12/18/15 65.0 30.90 31.40
FB 151218C00067500 C 12/18/15 67.5 28.60 29.05
FB 151218C00070000 C 12/18/15 70.0 26.30 26.75
FB 151218C00072500 C 12/18/15 72.5 24.10 24.50
FB 151218C00075000 C 12/18/15 75.0 21.90 22.30
FB 151218C00077500 C 12/18/15 77.5 19.85 20.20
FB 151218C00080000 C 12/18/15 80.0 17.85 18.15
FB 151218C00082500 C 12/18/15 82.5 15.95 16.25
FB 151218C00085000 C 12/18/15 85.0 14.15 14.45
FB 151218C00087500 C 12/18/15 87.5 12.45 12.75
FB 151218C00090000 C 12/18/15 90.0 10.95 11.10
FB 151218C00092500 C 12/18/15 92.5 9.50 9.65
FB 151218C00095000 C 12/18/15 95.0 8.20 8.40
FB 151218C00097500 C 12/18/15 97.5 7.05 7.25
FB 151218C00100000 C 12/18/15 100.0 6.05 6.20
FB 151218C00105000 C 12/18/15 105.0 4.40 4.55
FB 151218C00110000 C 12/18/15 110.0 3.15 3.30
FB 151218C00115000 C 12/18/15 115.0 2.27 2.36
FB 151218C00120000 C 12/18/15 120.0 1.62 1.72
FB 151218C00125000 C 12/18/15 125.0 1.18 1.24
FB 151218C00130000 C 12/18/15 130.0 0.83 0.99
FB 151218C00135000 C 12/18/15 135.0 0.60 0.77
FB 151218C00140000 C 12/18/15 140.0 0.45 0.59
FB 151218C00145000 C 12/18/15 145.0 0.35 0.47
FB 151218C00150000 C 12/18/15 150.0 0.28 0.40
FB 151218C00155000 C 12/18/15 155.0 0.23 0.34
FB 151218P00045000 P 12/18/15 45.0 0.10 0.16
FB 151218P00050000 P 12/18/15 50.0 0.15 0.23
FB 151218P00055000 P 12/18/15 55.0 0.24 0.32
FB 151218P00060000 P 12/18/15 60.0 0.37 0.45
FB 151218P00065000 P 12/18/15 65.0 0.58 0.69
FB 151218P00067500 P 12/18/15 67.5 0.73 0.86
FB 151218P00070000 P 12/18/15 70.0 0.95 1.02
FB 151218P00072500 P 12/18/15 72.5 1.20 1.27
FB 151218P00075000 P 12/18/15 75.0 1.51 1.59
FB 151218P00077500 P 12/18/15 77.5 1.90 1.98
FB 151218P00080000 P 12/18/15 80.0 2.37 2.45
FB 151218P00082500 P 12/18/15 82.5 2.94 3.05
FB 151218P00085000 P 12/18/15 85.0 3.65 3.75
FB 151218P00087500 P 12/18/15 87.5 4.45 4.55
FB 151218P00090000 P 12/18/15 90.0 5.40 5.50
FB 151218P00092500 P 12/18/15 92.5 6.45 6.60
FB 151218P00095000 P 12/18/15 95.0 7.65 7.80
FB 151218P00097500 P 12/18/15 97.5 9.00 9.20
FB 151218P00100000 P 12/18/15 100.0 10.50 10.70
FB 151218P00105000 P 12/18/15 105.0 13.80 14.05
FB 151218P00110000 P 12/18/15 110.0 17.55 17.80
FB 151218P00115000 P 12/18/15 115.0 21.60 21.95
FB 151218P00120000 P 12/18/15 120.0 25.95 26.30
FB 151218P00125000 P 12/18/15 125.0 30.50 30.95
FB 151218P00130000 P 12/18/15 130.0 35.15 35.65
FB 151218P00135000 P 12/18/15 135.0 39.95 40.35
FB 151218P00140000 P 12/18/15 140.0 44.80 45.25
FB 151218P00145000 P 12/18/15 145.0 49.65 50.20
FB 151218P00150000 P 12/18/15 150.0 54.60 55.15
FB 151218P00155000 P 12/18/15 155.0 59.55 60.10
FB 160115C00013000 C 01/15/16 13.0 82.15 82.70
FB 160115C00015000 C 01/15/16 15.0 80.20 80.70
FB 160115C00018000 C 01/15/16 18.0 77.20 77.75
FB 160115C00020000 C 01/15/16 20.0 75.20 75.75
FB 160115C00023000 C 01/15/16 23.0 72.20 72.75
FB 160115C00025000 C 01/15/16 25.0 70.25 70.75
FB 160115C00030000 C 01/15/16 30.0 65.25 65.80
FB 160115C00033000 C 01/15/16 33.0 62.25 62.80
FB 160115C00035000 C 01/15/16 35.0 60.30 60.85
FB 160115C00038000 C 01/15/16 38.0 57.30 57.85
FB 160115C00040000 C 01/15/16 40.0 55.35 55.90
FB 160115C00043000 C 01/15/16 43.0 52.35 52.90
FB 160115C00045000 C 01/15/16 45.0 50.40 50.95
FB 160115C00047000 C 01/15/16 47.0 48.45 48.95
FB 160115C00050000 C 01/15/16 50.0 45.50 46.05
FB 160115C00052500 C 01/15/16 52.5 43.05 43.60
FB 160115C00055000 C 01/15/16 55.0 40.65 41.15
FB 160115C00057500 C 01/15/16 57.5 38.25 38.75
FB 160115C00060000 C 01/15/16 60.0 35.85 36.35
FB 160115C00062500 C 01/15/16 62.5 33.45 34.00
FB 160115C00065000 C 01/15/16 65.0 31.35 31.65
FB 160115C00067500 C 01/15/16 67.5 28.95 29.35
FB 160115C00070000 C 01/15/16 70.0 26.65 27.10
FB 160115C00072500 C 01/15/16 72.5 24.45 24.85
FB 160115C00075000 C 01/15/16 75.0 22.30 22.70
FB 160115C00077500 C 01/15/16 77.5 20.25 20.65
FB 160115C00080000 C 01/15/16 80.0 18.35 18.60
FB 160115C00082500 C 01/15/16 82.5 16.45 16.75
FB 160115C00085000 C 01/15/16 85.0 14.65 14.90
FB 160115C00087500 C 01/15/16 87.5 13.00 13.25
FB 160115C00090000 C 01/15/16 90.0 11.50 11.70
FB 160115C00092500 C 01/15/16 92.5 10.05 10.25
FB 160115C00095000 C 01/15/16 95.0 8.80 8.95
FB 160115C00097500 C 01/15/16 97.5 7.60 7.80
FB 160115C00100000 C 01/15/16 100.0 6.65 6.70
FB 160115C00105000 C 01/15/16 105.0 4.90 5.00
FB 160115C00110000 C 01/15/16 110.0 3.60 3.70
FB 160115C00115000 C 01/15/16 115.0 2.65 2.73
FB 160115C00120000 C 01/15/16 120.0 1.94 2.01
FB 160115C00125000 C 01/15/16 125.0 1.45 1.50
FB 160115C00130000 C 01/15/16 130.0 1.09 1.14
FB 160115C00135000 C 01/15/16 135.0 0.83 0.88
FB 160115C00140000 C 01/15/16 140.0 0.57 0.72
FB 160115C00145000 C 01/15/16 145.0 0.46 0.60
FB 160115C00150000 C 01/15/16 150.0 0.37 0.50
FB 160115C00155000 C 01/15/16 155.0 0.30 0.41
FB 160115P00013000 P 01/15/16 13.0 0.01 0.02
FB 160115P00015000 P 01/15/16 15.0 0.01 0.02
FB 160115P00018000 P 01/15/16 18.0 0.01 0.02
FB 160115P00020000 P 01/15/16 20.0 0.01 0.03
FB 160115P00023000 P 01/15/16 23.0 0.01 0.03
FB 160115P00025000 P 01/15/16 25.0 0.01 0.06
FB 160115P00030000 P 01/15/16 30.0 0.04 0.08
FB 160115P00033000 P 01/15/16 33.0 0.06 0.10
FB 160115P00035000 P 01/15/16 35.0 0.06 0.11
FB 160115P00038000 P 01/15/16 38.0 0.06 0.14
FB 160115P00040000 P 01/15/16 40.0 0.06 0.15
FB 160115P00043000 P 01/15/16 43.0 0.10 0.19
FB 160115P00045000 P 01/15/16 45.0 0.10 0.21
FB 160115P00047000 P 01/15/16 47.0 0.18 0.24
FB 160115P00050000 P 01/15/16 50.0 0.22 0.30
FB 160115P00052500 P 01/15/16 52.5 0.27 0.35
FB 160115P00055000 P 01/15/16 55.0 0.33 0.42
FB 160115P00057500 P 01/15/16 57.5 0.40 0.50
FB 160115P00060000 P 01/15/16 60.0 0.48 0.58
FB 160115P00062500 P 01/15/16 62.5 0.65 0.71
FB 160115P00065000 P 01/15/16 65.0 0.80 0.84
FB 160115P00067500 P 01/15/16 67.5 0.99 1.04
FB 160115P00070000 P 01/15/16 70.0 1.23 1.28
FB 160115P00072500 P 01/15/16 72.5 1.51 1.57
FB 160115P00075000 P 01/15/16 75.0 1.85 1.93
FB 160115P00077500 P 01/15/16 77.5 2.26 2.35
FB 160115P00080000 P 01/15/16 80.0 2.78 2.85
FB 160115P00082500 P 01/15/16 82.5 3.35 3.50
FB 160115P00085000 P 01/15/16 85.0 4.05 4.20
FB 160115P00087500 P 01/15/16 87.5 4.85 5.00
FB 160115P00090000 P 01/15/16 90.0 5.80 5.95
FB 160115P00092500 P 01/15/16 92.5 6.90 7.05
FB 160115P00095000 P 01/15/16 95.0 8.10 8.25
FB 160115P00097500 P 01/15/16 97.5 9.40 9.60
FB 160115P00100000 P 01/15/16 100.0 10.90 11.10
FB 160115P00105000 P 01/15/16 105.0 14.15 14.40
FB 160115P00110000 P 01/15/16 110.0 17.85 18.10
FB 160115P00115000 P 01/15/16 115.0 21.85 22.20
FB 160115P00120000 P 01/15/16 120.0 26.15 26.50
FB 160115P00125000 P 01/15/16 125.0 30.65 31.10
FB 160115P00130000 P 01/15/16 130.0 35.25 35.75
FB 160115P00135000 P 01/15/16 135.0 40.00 40.55
FB 160115P00140000 P 01/15/16 140.0 44.85 45.35
FB 160115P00145000 P 01/15/16 145.0 49.70 50.30
FB 160115P00150000 P 01/15/16 150.0 54.60 55.25
FB 160115P00155000 P 01/15/16 155.0 59.55 60.15
FB 160318C00055000 C 03/18/16 55.0 41.00 41.70
FB 160318C00060000 C 03/18/16 60.0 36.60 37.00
FB 160318C00065000 C 03/18/16 65.0 31.80 32.40
FB 160318C00070000 C 03/18/16 70.0 27.40 28.00
FB 160318C00075000 C 03/18/16 75.0 23.35 23.85
FB 160318C00080000 C 03/18/16 80.0 19.60 19.90
FB 160318C00085000 C 03/18/16 85.0 16.05 16.45
FB 160318C00087500 C 03/18/16 87.5 14.50 14.80
FB 160318C00090000 C 03/18/16 90.0 13.00 13.30
FB 160318C00092500 C 03/18/16 92.5 11.65 11.90
FB 160318C00095000 C 03/18/16 95.0 10.40 10.65
FB 160318C00097500 C 03/18/16 97.5 9.25 9.45
FB 160318C00100000 C 03/18/16 100.0 8.15 8.40
FB 160318C00105000 C 03/18/16 105.0 6.35 6.60
FB 160318C00110000 C 03/18/16 110.0 4.95 5.10
FB 160318C00115000 C 03/18/16 115.0 3.75 4.00
FB 160318C00120000 C 03/18/16 120.0 2.91 3.10
FB 160318C00125000 C 03/18/16 125.0 2.19 2.38
FB 160318C00130000 C 03/18/16 130.0 1.68 1.86
FB 160318C00135000 C 03/18/16 135.0 1.30 1.46
FB 160318C00140000 C 03/18/16 140.0 1.10 1.17
FB 160318C00145000 C 03/18/16 145.0 0.81 0.95
FB 160318C00150000 C 03/18/16 150.0 0.65 0.79
FB 160318C00155000 C 03/18/16 155.0 0.52 0.66
FB 160318P00055000 P 03/18/16 55.0 0.50 0.65
FB 160318P00060000 P 03/18/16 60.0 0.80 0.92
FB 160318P00065000 P 03/18/16 65.0 1.20 1.34
FB 160318P00070000 P 03/18/16 70.0 1.77 1.95
FB 160318P00075000 P 03/18/16 75.0 2.62 2.79
FB 160318P00080000 P 03/18/16 80.0 3.75 3.95
FB 160318P00085000 P 03/18/16 85.0 5.25 5.45
FB 160318P00087500 P 03/18/16 87.5 6.15 6.35
FB 160318P00090000 P 03/18/16 90.0 7.15 7.40
FB 160318P00092500 P 03/18/16 92.5 8.25 8.50
FB 160318P00095000 P 03/18/16 95.0 9.50 9.70
FB 160318P00097500 P 03/18/16 97.5 10.85 11.05
FB 160318P00100000 P 03/18/16 100.0 12.25 12.50
FB 160318P00105000 P 03/18/16 105.0 15.45 15.75
FB 160318P00110000 P 03/18/16 110.0 18.95 19.30
FB 160318P00115000 P 03/18/16 115.0 22.85 23.15
FB 160318P00120000 P 03/18/16 120.0 26.95 27.35
FB 160318P00125000 P 03/18/16 125.0 31.25 31.70
FB 160318P00130000 P 03/18/16 130.0 35.70 36.25
FB 160318P00135000 P 03/18/16 135.0 40.35 40.90
FB 160318P00140000 P 03/18/16 140.0 45.05 45.70
FB 160318P00145000 P 03/18/16 145.0 49.85 50.55
FB 160318P00150000 P 03/18/16 150.0 54.70 55.35
FB 160318P00155000 P 03/18/16 155.0 59.55 60.30
FB 170120C00030000 C 01/20/17 30.0 66.05 66.65
FB 170120C00035000 C 01/20/17 35.0 61.35 62.10
FB 170120C00040000 C 01/20/17 40.0 56.65 57.35
FB 170120C00045000 C 01/20/17 45.0 52.00 52.75
FB 170120C00050000 C 01/20/17 50.0 47.95 48.30
FB 170120C00055000 C 01/20/17 55.0 43.10 44.00
FB 170120C00060000 C 01/20/17 60.0 38.90 39.80
FB 170120C00065000 C 01/20/17 65.0 34.90 35.70
FB 170120C00067500 C 01/20/17 67.5 32.85 33.65
FB 170120C00070000 C 01/20/17 70.0 31.30 31.95
FB 170120C00072500 C 01/20/17 72.5 29.20 30.00
FB 170120C00075000 C 01/20/17 75.0 27.45 28.30
FB 170120C00077500 C 01/20/17 77.5 25.70 26.60
FB 170120C00080000 C 01/20/17 80.0 24.35 24.80
FB 170120C00082500 C 01/20/17 82.5 22.55 23.40
FB 170120C00085000 C 01/20/17 85.0 21.30 21.60
FB 170120C00087500 C 01/20/17 87.5 19.90 20.15
FB 170120C00090000 C 01/20/17 90.0 18.60 19.10
FB 170120C00092500 C 01/20/17 92.5 17.10 17.80
FB 170120C00095000 C 01/20/17 95.0 16.00 16.50
FB 170120C00097500 C 01/20/17 97.5 14.65 15.45
FB 170120C00100000 C 01/20/17 100.0 14.00 14.25
FB 170120C00105000 C 01/20/17 105.0 12.00 12.30
FB 170120C00110000 C 01/20/17 110.0 10.35 10.50
FB 170120C00115000 C 01/20/17 115.0 8.80 9.25
FB 170120C00120000 C 01/20/17 120.0 7.55 7.90
FB 170120C00125000 C 01/20/17 125.0 6.40 6.85
FB 170120C00130000 C 01/20/17 130.0 5.50 5.90
FB 170120C00135000 C 01/20/17 135.0 4.65 5.10
FB 170120C00140000 C 01/20/17 140.0 4.05 4.30
FB 170120C00145000 C 01/20/17 145.0 3.15 3.90
FB 170120C00150000 C 01/20/17 150.0 2.96 3.30
FB 170120C00155000 C 01/20/17 155.0 2.30 2.95
FB 170120C00160000 C 01/20/17 160.0 2.31 2.50
FB 170120C00165000 C 01/20/17 165.0 1.96 2.10
FB 170120C00170000 C 01/20/17 170.0 1.51 2.02
FB 170120C00175000 C 01/20/17 175.0 1.36 1.79
FB 170120C00180000 C 01/20/17 180.0 1.09 1.60
FB 170120C00185000 C 01/20/17 185.0 0.94 1.42
FB 170120C00190000 C 01/20/17 190.0 0.85 1.31
FB 170120P00030000 P 01/20/17 30.0 0.24 0.39
FB 170120P00035000 P 01/20/17 35.0 0.40 0.59
FB 170120P00040000 P 01/20/17 40.0 0.67 0.84
FB 170120P00045000 P 01/20/17 45.0 0.98 1.18
FB 170120P00050000 P 01/20/17 50.0 1.43 1.62
FB 170120P00055000 P 01/20/17 55.0 1.96 2.19
FB 170120P00060000 P 01/20/17 60.0 2.69 2.78
FB 170120P00065000 P 01/20/17 65.0 3.45 3.65
FB 170120P00067500 P 01/20/17 67.5 3.95 4.30
FB 170120P00070000 P 01/20/17 70.0 4.55 4.90
FB 170120P00072500 P 01/20/17 72.5 5.15 5.40
FB 170120P00075000 P 01/20/17 75.0 5.90 6.40
FB 170120P00077500 P 01/20/17 77.5 6.65 7.20
FB 170120P00080000 P 01/20/17 80.0 7.55 8.10
FB 170120P00082500 P 01/20/17 82.5 8.45 8.90
FB 170120P00085000 P 01/20/17 85.0 9.45 9.85
FB 170120P00087500 P 01/20/17 87.5 10.50 11.05
FB 170120P00090000 P 01/20/17 90.0 11.65 12.05
FB 170120P00092500 P 01/20/17 92.5 12.90 13.45
FB 170120P00095000 P 01/20/17 95.0 14.15 14.45
FB 170120P00097500 P 01/20/17 97.5 15.50 16.10
FB 170120P00100000 P 01/20/17 100.0 16.90 17.20
FB 170120P00105000 P 01/20/17 105.0 20.00 20.55
FB 170120P00110000 P 01/20/17 110.0 23.25 23.95
FB 170120P00115000 P 01/20/17 115.0 26.70 27.45
FB 170120P00120000 P 01/20/17 120.0 30.45 31.15
FB 170120P00125000 P 01/20/17 125.0 34.35 35.10
FB 170120P00130000 P 01/20/17 130.0 38.40 39.20
FB 170120P00135000 P 01/20/17 135.0 42.60 43.45
FB 170120P00140000 P 01/20/17 140.0 47.00 47.80
FB 170120P00145000 P 01/20/17 145.0 51.55 52.20
FB 170120P00150000 P 01/20/17 150.0 55.90 56.75
FB 170120P00155000 P 01/20/17 155.0 60.55 61.40
FB 170120P00160000 P 01/20/17 160.0 65.20 65.95
FB 170120P00165000 P 01/20/17 165.0 70.00 70.80
FB 170120P00170000 P 01/20/17 170.0 74.85 75.80
FB 170120P00175000 P 01/20/17 175.0 79.65 80.65
FB 170120P00180000 P 01/20/17 180.0 84.55 85.55
FB 170120P00185000 P 01/20/17 185.0 89.45 90.50
FB 170120P00190000 P 01/20/17 190.0 94.45 95.40

OPRA data is delayed 15 minutes.