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 (2016-11-11)Premium Content

Facebook Inc (FB)
As of Dec 9 2016 1:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 161216C00060000 C 12/16/16 60.0 59.00 59.65
FB 161216C00065000 C 12/16/16 65.0 54.00 54.65
FB 161216C00070000 C 12/16/16 70.0 49.00 49.65
FB 161216C00075000 C 12/16/16 75.0 44.00 44.60
FB 161216C00080000 C 12/16/16 80.0 39.25 39.45
FB 161216C00085000 C 12/16/16 85.0 34.10 34.60
FB 161216C00090000 C 12/16/16 90.0 29.25 29.45
FB 161216C00095000 C 12/16/16 95.0 24.25 24.45
FB 161216C00098000 C 12/16/16 98.0 21.05 21.65
FB 161216C00099000 C 12/16/16 99.0 20.05 20.65
FB 161216C00100000 C 12/16/16 100.0 19.25 19.45
FB 161216C00101000 C 12/16/16 101.0 18.05 18.65
FB 161216C00102000 C 12/16/16 102.0 17.05 17.65
FB 161216C00103000 C 12/16/16 103.0 16.15 16.65
FB 161216C00104000 C 12/16/16 104.0 15.15 15.65
FB 161216C00105000 C 12/16/16 105.0 14.25 14.45
FB 161216C00106000 C 12/16/16 106.0 13.15 13.65
FB 161216C00107000 C 12/16/16 107.0 12.20 12.65
FB 161216C00108000 C 12/16/16 108.0 11.20 11.70
FB 161216C00109000 C 12/16/16 109.0 10.20 10.65
FB 161216C00110000 C 12/16/16 110.0 9.30 9.45
FB 161216C00111000 C 12/16/16 111.0 8.30 8.45
FB 161216C00112000 C 12/16/16 112.0 7.35 7.50
FB 161216C00113000 C 12/16/16 113.0 6.35 6.50
FB 161216C00114000 C 12/16/16 114.0 5.40 5.55
FB 161216C00115000 C 12/16/16 115.0 4.50 4.60
FB 161216C00116000 C 12/16/16 116.0 3.60 3.70
FB 161216C00117000 C 12/16/16 117.0 2.80 2.85
FB 161216C00118000 C 12/16/16 118.0 2.06 2.09
FB 161216C00119000 C 12/16/16 119.0 1.42 1.45
FB 161216C00120000 C 12/16/16 120.0 0.93 0.95
FB 161216C00121000 C 12/16/16 121.0 0.57 0.60
FB 161216C00122000 C 12/16/16 122.0 0.35 0.37
FB 161216C00123000 C 12/16/16 123.0 0.20 0.23
FB 161216C00124000 C 12/16/16 124.0 0.12 0.15
FB 161216C00125000 C 12/16/16 125.0 0.09 0.10
FB 161216C00126000 C 12/16/16 126.0 0.07 0.08
FB 161216C00127000 C 12/16/16 127.0 0.05 0.06
FB 161216C00128000 C 12/16/16 128.0 0.04 0.05
FB 161216C00129000 C 12/16/16 129.0 0.04 0.05
FB 161216C00130000 C 12/16/16 130.0 0.02 0.03
FB 161216C00131000 C 12/16/16 131.0 0.00 0.04
FB 161216C00132000 C 12/16/16 132.0 0.01 0.04
FB 161216C00133000 C 12/16/16 133.0 0.00 0.03
FB 161216C00134000 C 12/16/16 134.0 0.00 0.03
FB 161216C00135000 C 12/16/16 135.0 0.00 0.03
FB 161216C00136000 C 12/16/16 136.0 0.00 0.02
FB 161216C00137000 C 12/16/16 137.0 0.00 0.03
FB 161216C00138000 C 12/16/16 138.0 0.00 0.03
FB 161216C00139000 C 12/16/16 139.0 0.00 0.02
FB 161216C00140000 C 12/16/16 140.0 0.00 0.01
FB 161216C00141000 C 12/16/16 141.0 0.00 0.02
FB 161216C00142000 C 12/16/16 142.0 0.00 0.02
FB 161216C00143000 C 12/16/16 143.0 0.00 0.02
FB 161216C00144000 C 12/16/16 144.0 0.00 0.02
FB 161216C00145000 C 12/16/16 145.0 0.00 0.01
FB 161216C00146000 C 12/16/16 146.0 0.00 0.02
FB 161216C00150000 C 12/16/16 150.0 0.00 0.01
FB 161216C00155000 C 12/16/16 155.0 0.00 0.01
FB 161216C00160000 C 12/16/16 160.0 0.00 0.01
FB 161216C00165000 C 12/16/16 165.0 0.00 0.02
FB 161216C00170000 C 12/16/16 170.0 0.00 0.02
FB 161216C00175000 C 12/16/16 175.0 0.00 0.02
FB 161216C00180000 C 12/16/16 180.0 0.00 0.02
FB 161216P00060000 P 12/16/16 60.0 0.00 0.02
FB 161216P00065000 P 12/16/16 65.0 0.00 0.01
FB 161216P00070000 P 12/16/16 70.0 0.00 0.01
FB 161216P00075000 P 12/16/16 75.0 0.00 0.02
FB 161216P00080000 P 12/16/16 80.0 0.00 0.01
FB 161216P00085000 P 12/16/16 85.0 0.00 0.02
FB 161216P00090000 P 12/16/16 90.0 0.00 0.01
FB 161216P00095000 P 12/16/16 95.0 0.00 0.02
FB 161216P00098000 P 12/16/16 98.0 0.00 0.04
FB 161216P00099000 P 12/16/16 99.0 0.00 0.03
FB 161216P00100000 P 12/16/16 100.0 0.01 0.02
FB 161216P00101000 P 12/16/16 101.0 0.00 0.02
FB 161216P00102000 P 12/16/16 102.0 0.00 0.04
FB 161216P00103000 P 12/16/16 103.0 0.00 0.03
FB 161216P00104000 P 12/16/16 104.0 0.01 0.02
FB 161216P00105000 P 12/16/16 105.0 0.01 0.03
FB 161216P00106000 P 12/16/16 106.0 0.01 0.04
FB 161216P00107000 P 12/16/16 107.0 0.03 0.04
FB 161216P00108000 P 12/16/16 108.0 0.04 0.05
FB 161216P00109000 P 12/16/16 109.0 0.05 0.06
FB 161216P00110000 P 12/16/16 110.0 0.05 0.06
FB 161216P00111000 P 12/16/16 111.0 0.06 0.08
FB 161216P00112000 P 12/16/16 112.0 0.08 0.10
FB 161216P00113000 P 12/16/16 113.0 0.11 0.13
FB 161216P00114000 P 12/16/16 114.0 0.14 0.17
FB 161216P00115000 P 12/16/16 115.0 0.21 0.24
FB 161216P00116000 P 12/16/16 116.0 0.32 0.34
FB 161216P00117000 P 12/16/16 117.0 0.49 0.51
FB 161216P00118000 P 12/16/16 118.0 0.73 0.76
FB 161216P00119000 P 12/16/16 119.0 1.09 1.12
FB 161216P00120000 P 12/16/16 120.0 1.60 1.62
FB 161216P00121000 P 12/16/16 121.0 2.24 2.27
FB 161216P00122000 P 12/16/16 122.0 2.99 3.10
FB 161216P00123000 P 12/16/16 123.0 3.80 3.95
FB 161216P00124000 P 12/16/16 124.0 4.65 4.90
FB 161216P00125000 P 12/16/16 125.0 5.70 5.85
FB 161216P00126000 P 12/16/16 126.0 6.65 6.80
FB 161216P00127000 P 12/16/16 127.0 7.45 7.90
FB 161216P00128000 P 12/16/16 128.0 8.45 8.90
FB 161216P00129000 P 12/16/16 129.0 9.65 9.80
FB 161216P00130000 P 12/16/16 130.0 10.60 10.80
FB 161216P00131000 P 12/16/16 131.0 11.45 11.90
FB 161216P00132000 P 12/16/16 132.0 12.40 13.00
FB 161216P00133000 P 12/16/16 133.0 13.40 14.00
FB 161216P00134000 P 12/16/16 134.0 14.40 15.00
FB 161216P00135000 P 12/16/16 135.0 15.55 15.90
FB 161216P00136000 P 12/16/16 136.0 16.40 17.00
FB 161216P00137000 P 12/16/16 137.0 17.40 18.00
FB 161216P00138000 P 12/16/16 138.0 18.40 19.00
FB 161216P00139000 P 12/16/16 139.0 19.40 20.00
FB 161216P00140000 P 12/16/16 140.0 20.40 20.90
FB 161216P00141000 P 12/16/16 141.0 21.40 21.95
FB 161216P00142000 P 12/16/16 142.0 22.40 22.95
FB 161216P00143000 P 12/16/16 143.0 23.40 23.95
FB 161216P00144000 P 12/16/16 144.0 24.40 24.95
FB 161216P00145000 P 12/16/16 145.0 25.40 25.90
FB 161216P00146000 P 12/16/16 146.0 26.40 26.95
FB 161216P00150000 P 12/16/16 150.0 30.40 30.90
FB 161216P00155000 P 12/16/16 155.0 35.40 36.00
FB 161216P00160000 P 12/16/16 160.0 40.40 41.00
FB 161216P00165000 P 12/16/16 165.0 45.40 46.00
FB 161216P00170000 P 12/16/16 170.0 50.40 51.00
FB 161216P00175000 P 12/16/16 175.0 55.40 56.00
FB 161216P00180000 P 12/16/16 180.0 60.40 61.00
FB 161223C00095000 C 12/23/16 95.0 24.05 24.70
FB 161223C00100000 C 12/23/16 100.0 19.10 19.70
FB 161223C00103000 C 12/23/16 103.0 15.00 18.20
FB 161223C00104000 C 12/23/16 104.0 14.00 17.20
FB 161223C00105000 C 12/23/16 105.0 14.10 14.70
FB 161223C00106000 C 12/23/16 106.0 13.15 13.75
FB 161223C00107000 C 12/23/16 107.0 12.15 12.70
FB 161223C00108000 C 12/23/16 108.0 11.15 11.75
FB 161223C00109000 C 12/23/16 109.0 10.20 10.75
FB 161223C00110000 C 12/23/16 110.0 9.40 9.55
FB 161223C00111000 C 12/23/16 111.0 8.45 8.60
FB 161223C00112000 C 12/23/16 112.0 7.40 7.85
FB 161223C00113000 C 12/23/16 113.0 6.55 6.70
FB 161223C00114000 C 12/23/16 114.0 5.65 5.80
FB 161223C00115000 C 12/23/16 115.0 4.80 4.85
FB 161223C00116000 C 12/23/16 116.0 3.95 4.05
FB 161223C00117000 C 12/23/16 117.0 3.20 3.25
FB 161223C00118000 C 12/23/16 118.0 2.52 2.54
FB 161223C00119000 C 12/23/16 119.0 1.91 1.93
FB 161223C00120000 C 12/23/16 120.0 1.41 1.42
FB 161223C00121000 C 12/23/16 121.0 1.00 1.02
FB 161223C00122000 C 12/23/16 122.0 0.69 0.71
FB 161223C00123000 C 12/23/16 123.0 0.47 0.49
FB 161223C00124000 C 12/23/16 124.0 0.32 0.33
FB 161223C00125000 C 12/23/16 125.0 0.22 0.23
FB 161223C00126000 C 12/23/16 126.0 0.15 0.16
FB 161223C00127000 C 12/23/16 127.0 0.10 0.13
FB 161223C00128000 C 12/23/16 128.0 0.07 0.10
FB 161223C00129000 C 12/23/16 129.0 0.05 0.08
FB 161223C00130000 C 12/23/16 130.0 0.05 0.08
FB 161223C00131000 C 12/23/16 131.0 0.01 0.06
FB 161223C00132000 C 12/23/16 132.0 0.01 0.05
FB 161223C00133000 C 12/23/16 133.0 0.00 0.05
FB 161223C00134000 C 12/23/16 134.0 0.00 0.05
FB 161223C00135000 C 12/23/16 135.0 0.00 0.05
FB 161223C00136000 C 12/23/16 136.0 0.00 0.05
FB 161223C00137000 C 12/23/16 137.0 0.00 0.05
FB 161223C00138000 C 12/23/16 138.0 0.00 0.05
FB 161223C00139000 C 12/23/16 139.0 0.00 0.03
FB 161223C00140000 C 12/23/16 140.0 0.00 0.04
FB 161223C00141000 C 12/23/16 141.0 0.00 0.04
FB 161223C00142000 C 12/23/16 142.0 0.00 0.03
FB 161223C00145000 C 12/23/16 145.0 0.00 0.04
FB 161223P00095000 P 12/23/16 95.0 0.00 0.05
FB 161223P00100000 P 12/23/16 100.0 0.01 0.04
FB 161223P00103000 P 12/23/16 103.0 0.00 0.10
FB 161223P00104000 P 12/23/16 104.0 0.02 0.10
FB 161223P00105000 P 12/23/16 105.0 0.04 0.07
FB 161223P00106000 P 12/23/16 106.0 0.05 0.10
FB 161223P00107000 P 12/23/16 107.0 0.06 0.11
FB 161223P00108000 P 12/23/16 108.0 0.07 0.11
FB 161223P00109000 P 12/23/16 109.0 0.09 0.13
FB 161223P00110000 P 12/23/16 110.0 0.12 0.13
FB 161223P00111000 P 12/23/16 111.0 0.15 0.16
FB 161223P00112000 P 12/23/16 112.0 0.19 0.20
FB 161223P00113000 P 12/23/16 113.0 0.25 0.26
FB 161223P00114000 P 12/23/16 114.0 0.33 0.34
FB 161223P00115000 P 12/23/16 115.0 0.45 0.47
FB 161223P00116000 P 12/23/16 116.0 0.62 0.63
FB 161223P00117000 P 12/23/16 117.0 0.84 0.86
FB 161223P00118000 P 12/23/16 118.0 1.15 1.17
FB 161223P00119000 P 12/23/16 119.0 1.54 1.56
FB 161223P00120000 P 12/23/16 120.0 2.04 2.05
FB 161223P00121000 P 12/23/16 121.0 2.63 2.65
FB 161223P00122000 P 12/23/16 122.0 3.30 3.40
FB 161223P00123000 P 12/23/16 123.0 4.05 4.15
FB 161223P00124000 P 12/23/16 124.0 4.90 5.00
FB 161223P00125000 P 12/23/16 125.0 5.80 6.00
FB 161223P00126000 P 12/23/16 126.0 6.55 6.95
FB 161223P00127000 P 12/23/16 127.0 7.50 8.05
FB 161223P00128000 P 12/23/16 128.0 8.65 8.85
FB 161223P00129000 P 12/23/16 129.0 9.40 9.95
FB 161223P00130000 P 12/23/16 130.0 10.40 10.90
FB 161223P00131000 P 12/23/16 131.0 11.40 12.00
FB 161223P00132000 P 12/23/16 132.0 12.40 13.00
FB 161223P00133000 P 12/23/16 133.0 13.40 14.00
FB 161223P00134000 P 12/23/16 134.0 14.40 15.00
FB 161223P00135000 P 12/23/16 135.0 15.40 16.00
FB 161223P00136000 P 12/23/16 136.0 16.40 17.00
FB 161223P00137000 P 12/23/16 137.0 17.40 18.00
FB 161223P00138000 P 12/23/16 138.0 18.40 19.00
FB 161223P00139000 P 12/23/16 139.0 19.40 20.00
FB 161223P00140000 P 12/23/16 140.0 20.40 21.00
FB 161223P00141000 P 12/23/16 141.0 21.40 22.00
FB 161223P00142000 P 12/23/16 142.0 22.40 23.00
FB 161223P00145000 P 12/23/16 145.0 25.40 26.00
FB 161230C00095000 C 12/30/16 95.0 24.10 24.70
FB 161230C00100000 C 12/30/16 100.0 19.15 19.70
FB 161230C00105000 C 12/30/16 105.0 14.20 14.75
FB 161230C00109000 C 12/30/16 109.0 10.30 10.85
FB 161230C00110000 C 12/30/16 110.0 9.55 9.70
FB 161230C00111000 C 12/30/16 111.0 8.50 8.95
FB 161230C00112000 C 12/30/16 112.0 7.65 7.85
FB 161230C00113000 C 12/30/16 113.0 6.65 7.00
FB 161230C00114000 C 12/30/16 114.0 5.85 6.00
FB 161230C00115000 C 12/30/16 115.0 5.05 5.15
FB 161230C00116000 C 12/30/16 116.0 4.25 4.35
FB 161230C00117000 C 12/30/16 117.0 3.50 3.65
FB 161230C00118000 C 12/30/16 118.0 2.85 2.89
FB 161230C00119000 C 12/30/16 119.0 2.26 2.30
FB 161230C00120000 C 12/30/16 120.0 1.74 1.78
FB 161230C00121000 C 12/30/16 121.0 1.32 1.35
FB 161230C00122000 C 12/30/16 122.0 0.97 1.01
FB 161230C00123000 C 12/30/16 123.0 0.70 0.74
FB 161230C00124000 C 12/30/16 124.0 0.50 0.54
FB 161230C00125000 C 12/30/16 125.0 0.36 0.40
FB 161230C00126000 C 12/30/16 126.0 0.26 0.29
FB 161230C00127000 C 12/30/16 127.0 0.18 0.22
FB 161230C00128000 C 12/30/16 128.0 0.13 0.16
FB 161230C00129000 C 12/30/16 129.0 0.10 0.13
FB 161230C00130000 C 12/30/16 130.0 0.07 0.11
FB 161230C00131000 C 12/30/16 131.0 0.05 0.09
FB 161230C00132000 C 12/30/16 132.0 0.04 0.08
FB 161230C00133000 C 12/30/16 133.0 0.01 0.08
FB 161230C00134000 C 12/30/16 134.0 0.01 0.06
FB 161230C00135000 C 12/30/16 135.0 0.01 0.05
FB 161230C00136000 C 12/30/16 136.0 0.00 0.05
FB 161230C00137000 C 12/30/16 137.0 0.00 0.05
FB 161230C00138000 C 12/30/16 138.0 0.00 0.05
FB 161230C00140000 C 12/30/16 140.0 0.00 0.05
FB 161230P00095000 P 12/30/16 95.0 0.01 0.07
FB 161230P00100000 P 12/30/16 100.0 0.03 0.06
FB 161230P00105000 P 12/30/16 105.0 0.07 0.11
FB 161230P00109000 P 12/30/16 109.0 0.15 0.19
FB 161230P00110000 P 12/30/16 110.0 0.19 0.23
FB 161230P00111000 P 12/30/16 111.0 0.24 0.28
FB 161230P00112000 P 12/30/16 112.0 0.31 0.34
FB 161230P00113000 P 12/30/16 113.0 0.40 0.43
FB 161230P00114000 P 12/30/16 114.0 0.52 0.55
FB 161230P00115000 P 12/30/16 115.0 0.67 0.70
FB 161230P00116000 P 12/30/16 116.0 0.88 0.90
FB 161230P00117000 P 12/30/16 117.0 1.13 1.16
FB 161230P00118000 P 12/30/16 118.0 1.46 1.49
FB 161230P00119000 P 12/30/16 119.0 1.86 1.90
FB 161230P00120000 P 12/30/16 120.0 2.34 2.39
FB 161230P00121000 P 12/30/16 121.0 2.91 2.96
FB 161230P00122000 P 12/30/16 122.0 3.55 3.65
FB 161230P00123000 P 12/30/16 123.0 4.30 4.40
FB 161230P00124000 P 12/30/16 124.0 5.00 5.25
FB 161230P00125000 P 12/30/16 125.0 5.95 6.10
FB 161230P00126000 P 12/30/16 126.0 6.70 7.05
FB 161230P00127000 P 12/30/16 127.0 7.55 8.10
FB 161230P00128000 P 12/30/16 128.0 8.55 9.05
FB 161230P00129000 P 12/30/16 129.0 9.50 10.05
FB 161230P00130000 P 12/30/16 130.0 10.45 10.95
FB 161230P00131000 P 12/30/16 131.0 11.45 12.00
FB 161230P00132000 P 12/30/16 132.0 12.45 13.00
FB 161230P00133000 P 12/30/16 133.0 13.40 14.00
FB 161230P00134000 P 12/30/16 134.0 14.40 15.00
FB 161230P00135000 P 12/30/16 135.0 15.40 16.00
FB 161230P00136000 P 12/30/16 136.0 16.40 17.00
FB 161230P00137000 P 12/30/16 137.0 17.40 18.00
FB 161230P00138000 P 12/30/16 138.0 18.35 19.00
FB 161230P00140000 P 12/30/16 140.0 20.35 21.00
FB 170106C00095000 C 01/06/17 95.0 23.60 26.05
FB 170106C00100000 C 01/06/17 100.0 18.70 21.25
FB 170106C00103000 C 01/06/17 103.0 15.20 18.30
FB 170106C00104000 C 01/06/17 104.0 14.20 17.30
FB 170106C00105000 C 01/06/17 105.0 14.35 14.85
FB 170106C00106000 C 01/06/17 106.0 13.35 13.85
FB 170106C00107000 C 01/06/17 107.0 12.50 12.90
FB 170106C00108000 C 01/06/17 108.0 11.35 11.90
FB 170106C00109000 C 01/06/17 109.0 10.55 10.95
FB 170106C00110000 C 01/06/17 110.0 9.55 10.00
FB 170106C00111000 C 01/06/17 111.0 8.70 9.00
FB 170106C00112000 C 01/06/17 112.0 7.85 8.05
FB 170106C00113000 C 01/06/17 113.0 6.95 7.15
FB 170106C00114000 C 01/06/17 114.0 6.10 6.30
FB 170106C00115000 C 01/06/17 115.0 5.30 5.45
FB 170106C00116000 C 01/06/17 116.0 4.55 4.65
FB 170106C00117000 C 01/06/17 117.0 3.85 4.00
FB 170106C00118000 C 01/06/17 118.0 3.20 3.35
FB 170106C00119000 C 01/06/17 119.0 2.63 2.67
FB 170106C00120000 C 01/06/17 120.0 2.12 2.15
FB 170106C00121000 C 01/06/17 121.0 1.67 1.71
FB 170106C00122000 C 01/06/17 122.0 1.30 1.33
FB 170106C00123000 C 01/06/17 123.0 1.00 1.03
FB 170106C00124000 C 01/06/17 124.0 0.75 0.79
FB 170106C00125000 C 01/06/17 125.0 0.57 0.61
FB 170106C00126000 C 01/06/17 126.0 0.43 0.46
FB 170106C00127000 C 01/06/17 127.0 0.33 0.35
FB 170106C00128000 C 01/06/17 128.0 0.24 0.27
FB 170106C00129000 C 01/06/17 129.0 0.18 0.21
FB 170106C00130000 C 01/06/17 130.0 0.14 0.17
FB 170106C00131000 C 01/06/17 131.0 0.11 0.14
FB 170106C00132000 C 01/06/17 132.0 0.08 0.12
FB 170106C00133000 C 01/06/17 133.0 0.06 0.10
FB 170106C00134000 C 01/06/17 134.0 0.05 0.08
FB 170106C00135000 C 01/06/17 135.0 0.04 0.07
FB 170106C00136000 C 01/06/17 136.0 0.01 0.07
FB 170106P00095000 P 01/06/17 95.0 0.01 0.10
FB 170106P00100000 P 01/06/17 100.0 0.04 0.14
FB 170106P00103000 P 01/06/17 103.0 0.07 0.17
FB 170106P00104000 P 01/06/17 104.0 0.08 0.19
FB 170106P00105000 P 01/06/17 105.0 0.12 0.16
FB 170106P00106000 P 01/06/17 106.0 0.15 0.19
FB 170106P00107000 P 01/06/17 107.0 0.18 0.22
FB 170106P00108000 P 01/06/17 108.0 0.21 0.25
FB 170106P00109000 P 01/06/17 109.0 0.25 0.29
FB 170106P00110000 P 01/06/17 110.0 0.31 0.35
FB 170106P00111000 P 01/06/17 111.0 0.38 0.41
FB 170106P00112000 P 01/06/17 112.0 0.47 0.50
FB 170106P00113000 P 01/06/17 113.0 0.59 0.62
FB 170106P00114000 P 01/06/17 114.0 0.75 0.77
FB 170106P00115000 P 01/06/17 115.0 0.93 0.95
FB 170106P00116000 P 01/06/17 116.0 1.16 1.18
FB 170106P00117000 P 01/06/17 117.0 1.45 1.48
FB 170106P00118000 P 01/06/17 118.0 1.79 1.82
FB 170106P00119000 P 01/06/17 119.0 2.20 2.24
FB 170106P00120000 P 01/06/17 120.0 2.68 2.72
FB 170106P00121000 P 01/06/17 121.0 3.20 3.30
FB 170106P00122000 P 01/06/17 122.0 3.85 3.95
FB 170106P00123000 P 01/06/17 123.0 4.55 4.65
FB 170106P00124000 P 01/06/17 124.0 5.30 5.40
FB 170106P00125000 P 01/06/17 125.0 6.05 6.25
FB 170106P00126000 P 01/06/17 126.0 6.85 7.15
FB 170106P00127000 P 01/06/17 127.0 7.70 8.05
FB 170106P00128000 P 01/06/17 128.0 8.60 9.10
FB 170106P00129000 P 01/06/17 129.0 9.55 10.10
FB 170106P00130000 P 01/06/17 130.0 10.50 11.00
FB 170106P00131000 P 01/06/17 131.0 11.45 12.05
FB 170106P00132000 P 01/06/17 132.0 12.45 13.05
FB 170106P00133000 P 01/06/17 133.0 13.45 14.00
FB 170106P00134000 P 01/06/17 134.0 14.45 15.00
FB 170106P00135000 P 01/06/17 135.0 15.40 15.90
FB 170106P00136000 P 01/06/17 136.0 16.40 17.00
FB 170113C00095000 C 01/13/17 95.0 23.65 26.10
FB 170113C00100000 C 01/13/17 100.0 18.35 21.15
FB 170113C00103000 C 01/13/17 103.0 15.30 18.40
FB 170113C00104000 C 01/13/17 104.0 14.30 17.40
FB 170113C00105000 C 01/13/17 105.0 14.45 14.95
FB 170113C00106000 C 01/13/17 106.0 13.50 14.00
FB 170113C00107000 C 01/13/17 107.0 12.65 12.85
FB 170113C00108000 C 01/13/17 108.0 11.55 12.10
FB 170113C00109000 C 01/13/17 109.0 10.75 11.15
FB 170113C00110000 C 01/13/17 110.0 9.90 10.05
FB 170113C00111000 C 01/13/17 111.0 8.85 9.25
FB 170113C00112000 C 01/13/17 112.0 8.00 8.35
FB 170113C00113000 C 01/13/17 113.0 7.25 7.45
FB 170113C00114000 C 01/13/17 114.0 6.45 6.60
FB 170113C00115000 C 01/13/17 115.0 5.65 5.80
FB 170113C00116000 C 01/13/17 116.0 4.90 5.10
FB 170113C00117000 C 01/13/17 117.0 4.20 4.35
FB 170113C00118000 C 01/13/17 118.0 3.60 3.75
FB 170113C00119000 C 01/13/17 119.0 3.00 3.15
FB 170113C00120000 C 01/13/17 120.0 2.51 2.55
FB 170113C00121000 C 01/13/17 121.0 2.05 2.10
FB 170113C00122000 C 01/13/17 122.0 1.66 1.70
FB 170113C00123000 C 01/13/17 123.0 1.33 1.36
FB 170113C00124000 C 01/13/17 124.0 1.05 1.09
FB 170113C00125000 C 01/13/17 125.0 0.82 0.86
FB 170113C00126000 C 01/13/17 126.0 0.64 0.69
FB 170113C00127000 C 01/13/17 127.0 0.50 0.54
FB 170113C00128000 C 01/13/17 128.0 0.39 0.44
FB 170113C00129000 C 01/13/17 129.0 0.30 0.34
FB 170113C00130000 C 01/13/17 130.0 0.23 0.29
FB 170113C00131000 C 01/13/17 131.0 0.19 0.23
FB 170113C00132000 C 01/13/17 132.0 0.14 0.18
FB 170113C00133000 C 01/13/17 133.0 0.10 0.17
FB 170113C00134000 C 01/13/17 134.0 0.08 0.16
FB 170113C00135000 C 01/13/17 135.0 0.06 0.13
FB 170113C00136000 C 01/13/17 136.0 0.03 0.12
FB 170113C00137000 C 01/13/17 137.0 0.02 0.11
FB 170113C00138000 C 01/13/17 138.0 0.04 0.08
FB 170113C00139000 C 01/13/17 139.0 0.03 0.08
FB 170113P00095000 P 01/13/17 95.0 0.01 0.12
FB 170113P00100000 P 01/13/17 100.0 0.06 0.19
FB 170113P00103000 P 01/13/17 103.0 0.09 0.24
FB 170113P00104000 P 01/13/17 104.0 0.14 0.25
FB 170113P00105000 P 01/13/17 105.0 0.19 0.24
FB 170113P00106000 P 01/13/17 106.0 0.23 0.27
FB 170113P00107000 P 01/13/17 107.0 0.27 0.31
FB 170113P00108000 P 01/13/17 108.0 0.32 0.37
FB 170113P00109000 P 01/13/17 109.0 0.39 0.43
FB 170113P00110000 P 01/13/17 110.0 0.46 0.50
FB 170113P00111000 P 01/13/17 111.0 0.56 0.60
FB 170113P00112000 P 01/13/17 112.0 0.68 0.71
FB 170113P00113000 P 01/13/17 113.0 0.83 0.86
FB 170113P00114000 P 01/13/17 114.0 1.01 1.04
FB 170113P00115000 P 01/13/17 115.0 1.22 1.26
FB 170113P00116000 P 01/13/17 116.0 1.48 1.52
FB 170113P00117000 P 01/13/17 117.0 1.79 1.82
FB 170113P00118000 P 01/13/17 118.0 2.15 2.19
FB 170113P00119000 P 01/13/17 119.0 2.59 2.60
FB 170113P00120000 P 01/13/17 120.0 3.05 3.10
FB 170113P00121000 P 01/13/17 121.0 3.55 3.65
FB 170113P00122000 P 01/13/17 122.0 4.15 4.30
FB 170113P00123000 P 01/13/17 123.0 4.80 4.95
FB 170113P00124000 P 01/13/17 124.0 5.55 5.65
FB 170113P00125000 P 01/13/17 125.0 6.35 6.45
FB 170113P00126000 P 01/13/17 126.0 7.10 7.35
FB 170113P00127000 P 01/13/17 127.0 7.90 8.25
FB 170113P00128000 P 01/13/17 128.0 8.75 9.10
FB 170113P00129000 P 01/13/17 129.0 9.65 10.20
FB 170113P00130000 P 01/13/17 130.0 10.55 11.15
FB 170113P00131000 P 01/13/17 131.0 11.50 12.10
FB 170113P00132000 P 01/13/17 132.0 12.50 13.00
FB 170113P00133000 P 01/13/17 133.0 13.45 13.95
FB 170113P00134000 P 01/13/17 134.0 14.45 15.05
FB 170113P00135000 P 01/13/17 135.0 15.40 16.05
FB 170113P00136000 P 01/13/17 136.0 16.40 17.05
FB 170113P00137000 P 01/13/17 137.0 17.40 18.05
FB 170113P00138000 P 01/13/17 138.0 18.40 19.00
FB 170113P00139000 P 01/13/17 139.0 19.40 20.05
FB 170120C00005000 C 01/20/17 5.0 114.00 114.55
FB 170120C00010000 C 01/20/17 10.0 109.00 109.55
FB 170120C00015000 C 01/20/17 15.0 104.00 104.55
FB 170120C00020000 C 01/20/17 20.0 99.05 99.55
FB 170120C00022500 C 01/20/17 22.5 96.55 97.05
FB 170120C00025000 C 01/20/17 25.0 94.05 94.55
FB 170120C00030000 C 01/20/17 30.0 89.05 89.55
FB 170120C00035000 C 01/20/17 35.0 84.05 84.60
FB 170120C00040000 C 01/20/17 40.0 79.05 79.60
FB 170120C00045000 C 01/20/17 45.0 74.05 74.60
FB 170120C00050000 C 01/20/17 50.0 69.10 69.65
FB 170120C00055000 C 01/20/17 55.0 64.10 64.65
FB 170120C00060000 C 01/20/17 60.0 59.30 59.55
FB 170120C00065000 C 01/20/17 65.0 54.10 54.70
FB 170120C00067500 C 01/20/17 67.5 51.60 52.20
FB 170120C00070000 C 01/20/17 70.0 49.10 49.70
FB 170120C00072500 C 01/20/17 72.5 46.60 47.20
FB 170120C00075000 C 01/20/17 75.0 44.25 44.55
FB 170120C00077500 C 01/20/17 77.5 41.90 42.15
FB 170120C00080000 C 01/20/17 80.0 39.40 39.60
FB 170120C00082500 C 01/20/17 82.5 36.65 37.15
FB 170120C00085000 C 01/20/17 85.0 34.25 34.65
FB 170120C00087500 C 01/20/17 87.5 31.70 32.20
FB 170120C00090000 C 01/20/17 90.0 29.45 29.60
FB 170120C00092500 C 01/20/17 92.5 26.95 27.10
FB 170120C00095000 C 01/20/17 95.0 24.50 24.65
FB 170120C00097500 C 01/20/17 97.5 22.00 22.20
FB 170120C00100000 C 01/20/17 100.0 19.55 19.70
FB 170120C00105000 C 01/20/17 105.0 14.70 14.90
FB 170120C00110000 C 01/20/17 110.0 10.10 10.30
FB 170120C00115000 C 01/20/17 115.0 6.00 6.15
FB 170120C00120000 C 01/20/17 120.0 2.95 3.00
FB 170120C00125000 C 01/20/17 125.0 1.16 1.18
FB 170120C00130000 C 01/20/17 130.0 0.38 0.41
FB 170120C00135000 C 01/20/17 135.0 0.14 0.17
FB 170120C00140000 C 01/20/17 140.0 0.06 0.08
FB 170120C00145000 C 01/20/17 145.0 0.01 0.05
FB 170120C00150000 C 01/20/17 150.0 0.01 0.03
FB 170120C00155000 C 01/20/17 155.0 0.01 0.05
FB 170120C00160000 C 01/20/17 160.0 0.01 0.04
FB 170120C00165000 C 01/20/17 165.0 0.01 0.03
FB 170120C00170000 C 01/20/17 170.0 0.00 0.04
FB 170120C00175000 C 01/20/17 175.0 0.00 0.01
FB 170120C00180000 C 01/20/17 180.0 0.00 0.01
FB 170120C00185000 C 01/20/17 185.0 0.00 0.02
FB 170120C00190000 C 01/20/17 190.0 0.00 0.03
FB 170120C00195000 C 01/20/17 195.0 0.00 0.02
FB 170120C00200000 C 01/20/17 200.0 0.00 0.02
FB 170120C00210000 C 01/20/17 210.0 0.00 0.03
FB 170120C00220000 C 01/20/17 220.0 0.00 0.02
FB 170120C00230000 C 01/20/17 230.0 0.00 0.02
FB 170120P00005000 P 01/20/17 5.0 0.00 0.03
FB 170120P00010000 P 01/20/17 10.0 0.00 0.03
FB 170120P00015000 P 01/20/17 15.0 0.00 0.01
FB 170120P00020000 P 01/20/17 20.0 0.00 0.02
FB 170120P00022500 P 01/20/17 22.5 0.00 0.03
FB 170120P00025000 P 01/20/17 25.0 0.00 0.02
FB 170120P00030000 P 01/20/17 30.0 0.00 0.03
FB 170120P00035000 P 01/20/17 35.0 0.00 0.02
FB 170120P00040000 P 01/20/17 40.0 0.00 0.02
FB 170120P00045000 P 01/20/17 45.0 0.00 0.02
FB 170120P00050000 P 01/20/17 50.0 0.00 0.01
FB 170120P00055000 P 01/20/17 55.0 0.00 0.01
FB 170120P00060000 P 01/20/17 60.0 0.00 0.01
FB 170120P00065000 P 01/20/17 65.0 0.00 0.01
FB 170120P00067500 P 01/20/17 67.5 0.00 0.01
FB 170120P00070000 P 01/20/17 70.0 0.00 0.01
FB 170120P00072500 P 01/20/17 72.5 0.00 0.02
FB 170120P00075000 P 01/20/17 75.0 0.01 0.02
FB 170120P00077500 P 01/20/17 77.5 0.01 0.03
FB 170120P00080000 P 01/20/17 80.0 0.01 0.05
FB 170120P00082500 P 01/20/17 82.5 0.01 0.06
FB 170120P00085000 P 01/20/17 85.0 0.04 0.07
FB 170120P00087500 P 01/20/17 87.5 0.05 0.06
FB 170120P00090000 P 01/20/17 90.0 0.05 0.08
FB 170120P00092500 P 01/20/17 92.5 0.07 0.08
FB 170120P00095000 P 01/20/17 95.0 0.08 0.11
FB 170120P00097500 P 01/20/17 97.5 0.11 0.14
FB 170120P00100000 P 01/20/17 100.0 0.15 0.18
FB 170120P00105000 P 01/20/17 105.0 0.30 0.32
FB 170120P00110000 P 01/20/17 110.0 0.66 0.69
FB 170120P00115000 P 01/20/17 115.0 1.57 1.59
FB 170120P00120000 P 01/20/17 120.0 3.45 3.55
FB 170120P00125000 P 01/20/17 125.0 6.65 6.75
FB 170120P00130000 P 01/20/17 130.0 10.80 11.05
FB 170120P00135000 P 01/20/17 135.0 15.65 15.80
FB 170120P00140000 P 01/20/17 140.0 20.60 20.80
FB 170120P00145000 P 01/20/17 145.0 25.55 25.80
FB 170120P00150000 P 01/20/17 150.0 30.40 30.90
FB 170120P00155000 P 01/20/17 155.0 35.40 35.90
FB 170120P00160000 P 01/20/17 160.0 40.40 40.90
FB 170120P00165000 P 01/20/17 165.0 45.40 45.90
FB 170120P00170000 P 01/20/17 170.0 50.60 50.75
FB 170120P00175000 P 01/20/17 175.0 55.35 55.90
FB 170120P00180000 P 01/20/17 180.0 60.40 60.90
FB 170120P00185000 P 01/20/17 185.0 65.40 65.90
FB 170120P00190000 P 01/20/17 190.0 70.40 70.90
FB 170120P00195000 P 01/20/17 195.0 75.40 76.00
FB 170120P00200000 P 01/20/17 200.0 80.40 81.00
FB 170120P00210000 P 01/20/17 210.0 90.40 91.00
FB 170120P00220000 P 01/20/17 220.0 100.40 101.00
FB 170120P00230000 P 01/20/17 230.0 110.40 111.00
FB 170127C00103000 C 01/27/17 103.0 16.50 17.70
FB 170127C00104000 C 01/27/17 104.0 15.60 16.75
FB 170127C00105000 C 01/27/17 105.0 14.90 15.70
FB 170127C00106000 C 01/27/17 106.0 13.95 14.95
FB 170127C00107000 C 01/27/17 107.0 13.10 13.95
FB 170127C00108000 C 01/27/17 108.0 12.20 13.20
FB 170127C00109000 C 01/27/17 109.0 11.35 12.35
FB 170127C00110000 C 01/27/17 110.0 10.55 11.55
FB 170127C00111000 C 01/27/17 111.0 9.80 10.75
FB 170127C00112000 C 01/27/17 112.0 9.00 9.85
FB 170127C00113000 C 01/27/17 113.0 8.60 8.75
FB 170127C00114000 C 01/27/17 114.0 7.90 8.05
FB 170127C00115000 C 01/27/17 115.0 7.20 7.35
FB 170127C00116000 C 01/27/17 116.0 6.55 6.70
FB 170127C00117000 C 01/27/17 117.0 5.90 6.10
FB 170127C00118000 C 01/27/17 118.0 5.35 5.50
FB 170127C00119000 C 01/27/17 119.0 4.80 4.95
FB 170127C00120000 C 01/27/17 120.0 4.30 4.40
FB 170127C00121000 C 01/27/17 121.0 3.80 3.95
FB 170127C00122000 C 01/27/17 122.0 3.40 3.55
FB 170127C00123000 C 01/27/17 123.0 3.00 3.10
FB 170127C00124000 C 01/27/17 124.0 2.64 2.70
FB 170127C00125000 C 01/27/17 125.0 2.31 2.36
FB 170127C00126000 C 01/27/17 126.0 1.99 2.08
FB 170127C00127000 C 01/27/17 127.0 1.73 1.78
FB 170127C00128000 C 01/27/17 128.0 1.49 1.58
FB 170127C00129000 C 01/27/17 129.0 1.27 1.32
FB 170127C00130000 C 01/27/17 130.0 1.08 1.13
FB 170127C00131000 C 01/27/17 131.0 0.92 0.97
FB 170127P00103000 P 01/27/17 103.0 0.50 0.56
FB 170127P00104000 P 01/27/17 104.0 0.58 0.64
FB 170127P00105000 P 01/27/17 105.0 0.68 0.72
FB 170127P00106000 P 01/27/17 106.0 0.76 0.84
FB 170127P00107000 P 01/27/17 107.0 0.90 0.95
FB 170127P00108000 P 01/27/17 108.0 1.04 1.09
FB 170127P00109000 P 01/27/17 109.0 1.21 1.25
FB 170127P00110000 P 01/27/17 110.0 1.38 1.43
FB 170127P00111000 P 01/27/17 111.0 1.59 1.63
FB 170127P00112000 P 01/27/17 112.0 1.83 1.86
FB 170127P00113000 P 01/27/17 113.0 2.09 2.12
FB 170127P00114000 P 01/27/17 114.0 2.36 2.41
FB 170127P00115000 P 01/27/17 115.0 2.67 2.73
FB 170127P00116000 P 01/27/17 116.0 3.00 3.15
FB 170127P00117000 P 01/27/17 117.0 3.35 3.50
FB 170127P00118000 P 01/27/17 118.0 3.80 3.95
FB 170127P00119000 P 01/27/17 119.0 4.20 4.40
FB 170127P00120000 P 01/27/17 120.0 4.70 4.80
FB 170127P00121000 P 01/27/17 121.0 5.20 5.40
FB 170127P00122000 P 01/27/17 122.0 5.80 6.00
FB 170127P00123000 P 01/27/17 123.0 6.40 6.55
FB 170127P00124000 P 01/27/17 124.0 7.00 7.20
FB 170127P00125000 P 01/27/17 125.0 7.70 7.85
FB 170127P00126000 P 01/27/17 126.0 8.15 8.75
FB 170127P00127000 P 01/27/17 127.0 8.75 9.50
FB 170127P00128000 P 01/27/17 128.0 9.35 10.30
FB 170127P00129000 P 01/27/17 129.0 10.25 11.20
FB 170127P00130000 P 01/27/17 130.0 11.05 11.80
FB 170127P00131000 P 01/27/17 131.0 11.95 12.85
FB 170217C00060000 C 02/17/17 60.0 59.15 59.80
FB 170217C00065000 C 02/17/17 65.0 54.20 54.80
FB 170217C00070000 C 02/17/17 70.0 49.35 49.85
FB 170217C00075000 C 02/17/17 75.0 44.25 44.85
FB 170217C00080000 C 02/17/17 80.0 39.30 39.90
FB 170217C00085000 C 02/17/17 85.0 34.60 34.80
FB 170217C00090000 C 02/17/17 90.0 29.70 29.90
FB 170217C00095000 C 02/17/17 95.0 24.85 25.05
FB 170217C00100000 C 02/17/17 100.0 20.20 20.40
FB 170217C00105000 C 02/17/17 105.0 15.75 15.95
FB 170217C00110000 C 02/17/17 110.0 11.70 11.85
FB 170217C00115000 C 02/17/17 115.0 8.15 8.30
FB 170217C00120000 C 02/17/17 120.0 5.30 5.40
FB 170217C00125000 C 02/17/17 125.0 3.15 3.25
FB 170217C00130000 C 02/17/17 130.0 1.74 1.77
FB 170217C00135000 C 02/17/17 135.0 0.90 0.92
FB 170217C00140000 C 02/17/17 140.0 0.46 0.48
FB 170217C00145000 C 02/17/17 145.0 0.23 0.27
FB 170217C00150000 C 02/17/17 150.0 0.13 0.15
FB 170217C00155000 C 02/17/17 155.0 0.06 0.11
FB 170217C00160000 C 02/17/17 160.0 0.03 0.08
FB 170217C00165000 C 02/17/17 165.0 0.01 0.06
FB 170217C00170000 C 02/17/17 170.0 0.00 0.05
FB 170217C00175000 C 02/17/17 175.0 0.00 0.05
FB 170217C00180000 C 02/17/17 180.0 0.00 0.03
FB 170217P00060000 P 02/17/17 60.0 0.00 0.04
FB 170217P00065000 P 02/17/17 65.0 0.00 0.03
FB 170217P00070000 P 02/17/17 70.0 0.00 0.06
FB 170217P00075000 P 02/17/17 75.0 0.03 0.06
FB 170217P00080000 P 02/17/17 80.0 0.05 0.13
FB 170217P00085000 P 02/17/17 85.0 0.11 0.18
FB 170217P00090000 P 02/17/17 90.0 0.21 0.25
FB 170217P00095000 P 02/17/17 95.0 0.38 0.40
FB 170217P00100000 P 02/17/17 100.0 0.68 0.69
FB 170217P00105000 P 02/17/17 105.0 1.21 1.24
FB 170217P00110000 P 02/17/17 110.0 2.12 2.16
FB 170217P00115000 P 02/17/17 115.0 3.55 3.65
FB 170217P00120000 P 02/17/17 120.0 5.65 5.75
FB 170217P00125000 P 02/17/17 125.0 8.55 8.65
FB 170217P00130000 P 02/17/17 130.0 12.10 12.20
FB 170217P00135000 P 02/17/17 135.0 16.20 16.40
FB 170217P00140000 P 02/17/17 140.0 20.80 21.05
FB 170217P00145000 P 02/17/17 145.0 25.45 26.00
FB 170217P00150000 P 02/17/17 150.0 30.40 31.00
FB 170217P00155000 P 02/17/17 155.0 35.40 36.00
FB 170217P00160000 P 02/17/17 160.0 40.40 41.00
FB 170217P00165000 P 02/17/17 165.0 45.35 46.00
FB 170217P00170000 P 02/17/17 170.0 50.35 51.00
FB 170217P00175000 P 02/17/17 175.0 55.35 56.00
FB 170217P00180000 P 02/17/17 180.0 60.35 61.00
FB 170317C00060000 C 03/17/17 60.0 59.20 59.85
FB 170317C00065000 C 03/17/17 65.0 54.25 54.85
FB 170317C00070000 C 03/17/17 70.0 49.30 49.90
FB 170317C00075000 C 03/17/17 75.0 44.35 44.95
FB 170317C00080000 C 03/17/17 80.0 39.40 40.00
FB 170317C00085000 C 03/17/17 85.0 34.50 35.10
FB 170317C00090000 C 03/17/17 90.0 29.70 30.30
FB 170317C00095000 C 03/17/17 95.0 25.20 25.40
FB 170317C00100000 C 03/17/17 100.0 20.65 20.85
FB 170317C00105000 C 03/17/17 105.0 16.35 16.55
FB 170317C00110000 C 03/17/17 110.0 12.40 12.55
FB 170317C00115000 C 03/17/17 115.0 9.00 9.15
FB 170317C00120000 C 03/17/17 120.0 6.15 6.30
FB 170317C00125000 C 03/17/17 125.0 3.95 4.10
FB 170317C00130000 C 03/17/17 130.0 2.40 2.43
FB 170317C00135000 C 03/17/17 135.0 1.38 1.40
FB 170317C00140000 C 03/17/17 140.0 0.77 0.79
FB 170317C00145000 C 03/17/17 145.0 0.44 0.45
FB 170317C00150000 C 03/17/17 150.0 0.24 0.29
FB 170317C00155000 C 03/17/17 155.0 0.13 0.19
FB 170317C00160000 C 03/17/17 160.0 0.10 0.12
FB 170317C00165000 C 03/17/17 165.0 0.04 0.09
FB 170317C00170000 C 03/17/17 170.0 0.01 0.07
FB 170317C00175000 C 03/17/17 175.0 0.00 0.06
FB 170317C00180000 C 03/17/17 180.0 0.00 0.05
FB 170317P00060000 P 03/17/17 60.0 0.00 0.05
FB 170317P00065000 P 03/17/17 65.0 0.02 0.06
FB 170317P00070000 P 03/17/17 70.0 0.03 0.10
FB 170317P00075000 P 03/17/17 75.0 0.07 0.12
FB 170317P00080000 P 03/17/17 80.0 0.13 0.17
FB 170317P00085000 P 03/17/17 85.0 0.21 0.26
FB 170317P00090000 P 03/17/17 90.0 0.36 0.40
FB 170317P00095000 P 03/17/17 95.0 0.62 0.64
FB 170317P00100000 P 03/17/17 100.0 1.03 1.05
FB 170317P00105000 P 03/17/17 105.0 1.71 1.74
FB 170317P00110000 P 03/17/17 110.0 2.77 2.80
FB 170317P00115000 P 03/17/17 115.0 4.30 4.40
FB 170317P00120000 P 03/17/17 120.0 6.45 6.55
FB 170317P00125000 P 03/17/17 125.0 9.25 9.35
FB 170317P00130000 P 03/17/17 130.0 12.65 12.80
FB 170317P00135000 P 03/17/17 135.0 16.60 16.85
FB 170317P00140000 P 03/17/17 140.0 21.00 21.25
FB 170317P00145000 P 03/17/17 145.0 25.75 25.95
FB 170317P00150000 P 03/17/17 150.0 30.45 31.00
FB 170317P00155000 P 03/17/17 155.0 35.40 36.00
FB 170317P00160000 P 03/17/17 160.0 40.40 41.00
FB 170317P00165000 P 03/17/17 165.0 45.35 46.00
FB 170317P00170000 P 03/17/17 170.0 50.35 51.00
FB 170317P00175000 P 03/17/17 175.0 55.35 56.00
FB 170317P00180000 P 03/17/17 180.0 60.35 61.00
FB 170616C00030000 C 06/16/17 30.0 89.15 89.90
FB 170616C00035000 C 06/16/17 35.0 84.20 84.95
FB 170616C00040000 C 06/16/17 40.0 79.25 80.00
FB 170616C00045000 C 06/16/17 45.0 74.25 75.00
FB 170616C00050000 C 06/16/17 50.0 69.30 70.05
FB 170616C00055000 C 06/16/17 55.0 64.35 65.15
FB 170616C00060000 C 06/16/17 60.0 59.40 60.20
FB 170616C00065000 C 06/16/17 65.0 54.55 55.30
FB 170616C00070000 C 06/16/17 70.0 49.65 50.40
FB 170616C00075000 C 06/16/17 75.0 44.80 45.55
FB 170616C00080000 C 06/16/17 80.0 40.05 40.75
FB 170616C00085000 C 06/16/17 85.0 35.50 36.05
FB 170616C00090000 C 06/16/17 90.0 31.00 31.50
FB 170616C00095000 C 06/16/17 95.0 26.70 27.05
FB 170616C00100000 C 06/16/17 100.0 22.55 22.85
FB 170616C00105000 C 06/16/17 105.0 18.70 18.95
FB 170616C00110000 C 06/16/17 110.0 15.15 15.40
FB 170616C00115000 C 06/16/17 115.0 12.00 12.20
FB 170616C00120000 C 06/16/17 120.0 9.25 9.45
FB 170616C00125000 C 06/16/17 125.0 6.95 7.10
FB 170616C00130000 C 06/16/17 130.0 5.10 5.25
FB 170616C00135000 C 06/16/17 135.0 3.60 3.75
FB 170616C00140000 C 06/16/17 140.0 2.52 2.57
FB 170616C00145000 C 06/16/17 145.0 1.72 1.76
FB 170616C00150000 C 06/16/17 150.0 1.15 1.20
FB 170616C00155000 C 06/16/17 155.0 0.76 0.81
FB 170616C00160000 C 06/16/17 160.0 0.51 0.55
FB 170616C00165000 C 06/16/17 165.0 0.36 0.40
FB 170616C00170000 C 06/16/17 170.0 0.22 0.29
FB 170616C00175000 C 06/16/17 175.0 0.14 0.21
FB 170616C00180000 C 06/16/17 180.0 0.09 0.16
FB 170616C00185000 C 06/16/17 185.0 0.07 0.13
FB 170616C00190000 C 06/16/17 190.0 0.05 0.10
FB 170616C00195000 C 06/16/17 195.0 0.03 0.09
FB 170616C00200000 C 06/16/17 200.0 0.02 0.07
FB 170616C00210000 C 06/16/17 210.0 0.00 0.06
FB 170616C00220000 C 06/16/17 220.0 0.00 0.03
FB 170616C00230000 C 06/16/17 230.0 0.00 0.04
FB 170616C00240000 C 06/16/17 240.0 0.00 0.04
FB 170616C00250000 C 06/16/17 250.0 0.00 0.03
FB 170616C00260000 C 06/16/17 260.0 0.00 0.03
FB 170616P00030000 P 06/16/17 30.0 0.00 0.05
FB 170616P00035000 P 06/16/17 35.0 0.00 0.04
FB 170616P00040000 P 06/16/17 40.0 0.00 0.06
FB 170616P00045000 P 06/16/17 45.0 0.01 0.07
FB 170616P00050000 P 06/16/17 50.0 0.01 0.09
FB 170616P00055000 P 06/16/17 55.0 0.04 0.10
FB 170616P00060000 P 06/16/17 60.0 0.06 0.14
FB 170616P00065000 P 06/16/17 65.0 0.10 0.20
FB 170616P00070000 P 06/16/17 70.0 0.19 0.27
FB 170616P00075000 P 06/16/17 75.0 0.32 0.39
FB 170616P00080000 P 06/16/17 80.0 0.54 0.59
FB 170616P00085000 P 06/16/17 85.0 0.81 0.86
FB 170616P00090000 P 06/16/17 90.0 1.22 1.28
FB 170616P00095000 P 06/16/17 95.0 1.81 1.88
FB 170616P00100000 P 06/16/17 100.0 2.63 2.71
FB 170616P00105000 P 06/16/17 105.0 3.70 3.85
FB 170616P00110000 P 06/16/17 110.0 5.15 5.30
FB 170616P00115000 P 06/16/17 115.0 7.00 7.10
FB 170616P00120000 P 06/16/17 120.0 9.25 9.35
FB 170616P00125000 P 06/16/17 125.0 11.90 12.05
FB 170616P00130000 P 06/16/17 130.0 15.00 15.15
FB 170616P00135000 P 06/16/17 135.0 18.50 18.70
FB 170616P00140000 P 06/16/17 140.0 22.40 22.65
FB 170616P00145000 P 06/16/17 145.0 26.55 26.90
FB 170616P00150000 P 06/16/17 150.0 31.00 31.40
FB 170616P00155000 P 06/16/17 155.0 35.65 36.30
FB 170616P00160000 P 06/16/17 160.0 40.45 41.15
FB 170616P00165000 P 06/16/17 165.0 45.35 46.00
FB 170616P00170000 P 06/16/17 170.0 50.30 51.10
FB 170616P00175000 P 06/16/17 175.0 55.30 56.10
FB 170616P00180000 P 06/16/17 180.0 60.30 61.10
FB 170616P00185000 P 06/16/17 185.0 65.30 66.10
FB 170616P00190000 P 06/16/17 190.0 70.30 71.10
FB 170616P00195000 P 06/16/17 195.0 75.30 76.10
FB 170616P00200000 P 06/16/17 200.0 80.30 81.10
FB 170616P00210000 P 06/16/17 210.0 90.35 91.10
FB 170616P00220000 P 06/16/17 220.0 100.30 101.10
FB 170616P00230000 P 06/16/17 230.0 110.30 111.10
FB 170616P00240000 P 06/16/17 240.0 120.30 121.10
FB 170616P00250000 P 06/16/17 250.0 130.30 131.10
FB 170616P00260000 P 06/16/17 260.0 140.35 141.10
FB 180119C00005000 C 01/19/18 5.0 114.20 114.95
FB 180119C00010000 C 01/19/18 10.0 109.20 110.05
FB 180119C00015000 C 01/19/18 15.0 104.30 105.15
FB 180119C00020000 C 01/19/18 20.0 99.35 100.25
FB 180119C00025000 C 01/19/18 25.0 94.45 95.30
FB 180119C00030000 C 01/19/18 30.0 89.55 90.40
FB 180119C00035000 C 01/19/18 35.0 84.60 85.45
FB 180119C00040000 C 01/19/18 40.0 79.70 80.60
FB 180119C00045000 C 01/19/18 45.0 74.85 75.70
FB 180119C00050000 C 01/19/18 50.0 70.00 70.90
FB 180119C00055000 C 01/19/18 55.0 65.25 66.05
FB 180119C00060000 C 01/19/18 60.0 60.45 61.25
FB 180119C00065000 C 01/19/18 65.0 55.75 56.60
FB 180119C00070000 C 01/19/18 70.0 51.30 51.95
FB 180119C00075000 C 01/19/18 75.0 46.65 47.45
FB 180119C00080000 C 01/19/18 80.0 42.55 43.00
FB 180119C00085000 C 01/19/18 85.0 38.20 38.75
FB 180119C00087500 C 01/19/18 87.5 34.55 38.85
FB 180119C00090000 C 01/19/18 90.0 34.20 34.65
FB 180119C00092500 C 01/19/18 92.5 32.25 32.70
FB 180119C00095000 C 01/19/18 95.0 30.35 30.75
FB 180119C00097500 C 01/19/18 97.5 28.60 28.90
FB 180119C00100000 C 01/19/18 100.0 26.80 27.10
FB 180119C00105000 C 01/19/18 105.0 23.40 23.60
FB 180119C00110000 C 01/19/18 110.0 20.30 20.45
FB 180119C00115000 C 01/19/18 115.0 17.40 17.60
FB 180119C00120000 C 01/19/18 120.0 14.80 14.95
FB 180119C00125000 C 01/19/18 125.0 12.40 12.65
FB 180119C00130000 C 01/19/18 130.0 10.35 10.55
FB 180119C00135000 C 01/19/18 135.0 8.55 8.75
FB 180119C00140000 C 01/19/18 140.0 7.05 7.20
FB 180119C00145000 C 01/19/18 145.0 5.75 5.85
FB 180119C00150000 C 01/19/18 150.0 4.60 4.75
FB 180119C00155000 C 01/19/18 155.0 3.70 3.85
FB 180119C00160000 C 01/19/18 160.0 2.97 3.10
FB 180119C00165000 C 01/19/18 165.0 2.30 2.46
FB 180119C00170000 C 01/19/18 170.0 1.84 1.96
FB 180119C00175000 C 01/19/18 175.0 1.46 1.57
FB 180119C00180000 C 01/19/18 180.0 1.13 1.26
FB 180119C00185000 C 01/19/18 185.0 0.89 1.01
FB 180119C00190000 C 01/19/18 190.0 0.69 0.81
FB 180119C00195000 C 01/19/18 195.0 0.54 0.66
FB 180119C00200000 C 01/19/18 200.0 0.46 0.52
FB 180119C00210000 C 01/19/18 210.0 0.28 0.38
FB 180119C00215000 C 01/19/18 215.0 0.00 0.90
FB 180119C00220000 C 01/19/18 220.0 0.22 0.25
FB 180119C00225000 C 01/19/18 225.0 0.00 0.78
FB 180119P00005000 P 01/19/18 5.0 0.00 0.06
FB 180119P00010000 P 01/19/18 10.0 0.00 0.05
FB 180119P00015000 P 01/19/18 15.0 0.00 0.06
FB 180119P00020000 P 01/19/18 20.0 0.00 0.07
FB 180119P00025000 P 01/19/18 25.0 0.00 0.09
FB 180119P00030000 P 01/19/18 30.0 0.03 0.09
FB 180119P00035000 P 01/19/18 35.0 0.07 0.12
FB 180119P00040000 P 01/19/18 40.0 0.11 0.19
FB 180119P00045000 P 01/19/18 45.0 0.16 0.25
FB 180119P00050000 P 01/19/18 50.0 0.25 0.35
FB 180119P00055000 P 01/19/18 55.0 0.36 0.46
FB 180119P00060000 P 01/19/18 60.0 0.55 0.64
FB 180119P00065000 P 01/19/18 65.0 0.76 0.88
FB 180119P00070000 P 01/19/18 70.0 1.07 1.15
FB 180119P00075000 P 01/19/18 75.0 1.52 1.60
FB 180119P00080000 P 01/19/18 80.0 2.05 2.18
FB 180119P00085000 P 01/19/18 85.0 2.77 2.88
FB 180119P00087500 P 01/19/18 87.5 3.15 3.35
FB 180119P00090000 P 01/19/18 90.0 3.65 3.75
FB 180119P00092500 P 01/19/18 92.5 4.15 4.30
FB 180119P00095000 P 01/19/18 95.0 4.70 4.85
FB 180119P00097500 P 01/19/18 97.5 5.35 5.50
FB 180119P00100000 P 01/19/18 100.0 6.00 6.15
FB 180119P00105000 P 01/19/18 105.0 7.55 7.70
FB 180119P00110000 P 01/19/18 110.0 9.40 9.55
FB 180119P00115000 P 01/19/18 115.0 11.45 11.60
FB 180119P00120000 P 01/19/18 120.0 13.80 13.90
FB 180119P00125000 P 01/19/18 125.0 16.40 16.60
FB 180119P00130000 P 01/19/18 130.0 19.30 19.50
FB 180119P00135000 P 01/19/18 135.0 22.45 22.70
FB 180119P00140000 P 01/19/18 140.0 25.90 26.15
FB 180119P00145000 P 01/19/18 145.0 29.65 29.85
FB 180119P00150000 P 01/19/18 150.0 33.60 33.75
FB 180119P00155000 P 01/19/18 155.0 37.65 38.05
FB 180119P00160000 P 01/19/18 160.0 41.95 42.35
FB 180119P00165000 P 01/19/18 165.0 46.45 46.80
FB 180119P00170000 P 01/19/18 170.0 51.00 51.75
FB 180119P00175000 P 01/19/18 175.0 55.65 56.40
FB 180119P00180000 P 01/19/18 180.0 60.45 61.25
FB 180119P00185000 P 01/19/18 185.0 65.35 66.15
FB 180119P00190000 P 01/19/18 190.0 70.25 71.15
FB 180119P00195000 P 01/19/18 195.0 75.25 76.15
FB 180119P00200000 P 01/19/18 200.0 80.25 81.15
FB 180119P00210000 P 01/19/18 210.0 88.30 93.00
FB 180119P00220000 P 01/19/18 220.0 100.30 101.15
FB 190118C00045000 C 01/18/19 45.0 74.50 79.00
FB 190118C00050000 C 01/18/19 50.0 70.00 74.40
FB 190118C00055000 C 01/18/19 55.0 65.50 69.80
FB 190118C00060000 C 01/18/19 60.0 61.00 65.40
FB 190118C00065000 C 01/18/19 65.0 56.50 61.20
FB 190118C00070000 C 01/18/19 70.0 52.50 57.00
FB 190118C00075000 C 01/18/19 75.0 49.75 52.80
FB 190118C00080000 C 01/18/19 80.0 44.50 49.00
FB 190118C00085000 C 01/18/19 85.0 43.05 43.85
FB 190118C00090000 C 01/18/19 90.0 39.45 40.25
FB 190118C00095000 C 01/18/19 95.0 36.05 36.80
FB 190118C00100000 C 01/18/19 100.0 32.85 33.45
FB 190118C00105000 C 01/18/19 105.0 29.85 30.35
FB 190118C00110000 C 01/18/19 110.0 26.95 27.50
FB 190118C00115000 C 01/18/19 115.0 24.25 24.75
FB 190118C00120000 C 01/18/19 120.0 22.05 22.30
FB 190118C00125000 C 01/18/19 125.0 19.55 19.90
FB 190118C00130000 C 01/18/19 130.0 17.45 17.80
FB 190118C00135000 C 01/18/19 135.0 15.50 15.80
FB 190118C00140000 C 01/18/19 140.0 13.75 14.05
FB 190118C00145000 C 01/18/19 145.0 12.15 12.45
FB 190118C00150000 C 01/18/19 150.0 10.65 11.00
FB 190118C00155000 C 01/18/19 155.0 9.40 9.70
FB 190118C00160000 C 01/18/19 160.0 8.25 8.50
FB 190118C00165000 C 01/18/19 165.0 7.20 7.50
FB 190118C00170000 C 01/18/19 170.0 6.15 6.55
FB 190118C00175000 C 01/18/19 175.0 5.50 5.70
FB 190118P00045000 P 01/18/19 45.0 0.58 0.83
FB 190118P00050000 P 01/18/19 50.0 0.84 1.14
FB 190118P00055000 P 01/18/19 55.0 1.18 1.51
FB 190118P00060000 P 01/18/19 60.0 1.62 1.96
FB 190118P00065000 P 01/18/19 65.0 2.17 2.52
FB 190118P00070000 P 01/18/19 70.0 2.86 3.15
FB 190118P00075000 P 01/18/19 75.0 3.75 3.95
FB 190118P00080000 P 01/18/19 80.0 4.65 4.90
FB 190118P00085000 P 01/18/19 85.0 5.75 6.05
FB 190118P00090000 P 01/18/19 90.0 7.05 7.35
FB 190118P00095000 P 01/18/19 95.0 8.55 8.80
FB 190118P00100000 P 01/18/19 100.0 10.20 10.40
FB 190118P00105000 P 01/18/19 105.0 12.05 12.25
FB 190118P00110000 P 01/18/19 110.0 14.05 14.30
FB 190118P00115000 P 01/18/19 115.0 16.30 16.50
FB 190118P00120000 P 01/18/19 120.0 18.75 19.00
FB 190118P00125000 P 01/18/19 125.0 21.35 21.65
FB 190118P00130000 P 01/18/19 130.0 24.15 24.45
FB 190118P00135000 P 01/18/19 135.0 27.15 27.50
FB 190118P00140000 P 01/18/19 140.0 30.40 30.75
FB 190118P00145000 P 01/18/19 145.0 33.75 34.15
FB 190118P00150000 P 01/18/19 150.0 37.35 37.75
FB 190118P00155000 P 01/18/19 155.0 41.05 41.50
FB 190118P00160000 P 01/18/19 160.0 44.95 45.40
FB 190118P00165000 P 01/18/19 165.0 49.00 49.45
FB 190118P00170000 P 01/18/19 170.0 53.05 53.65
FB 190118P00175000 P 01/18/19 175.0 57.45 58.00

OPRA data is delayed 15 minutes.