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 (2014-05-16)Premium Content

Facebook Inc (FB)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 140725C00046000 C 07/25/14 46.0 23.00 27.45
FB 140725C00047000 C 07/25/14 47.0 22.00 26.45
FB 140725C00048000 C 07/25/14 48.0 21.00 25.45
FB 140725C00049000 C 07/25/14 49.0 20.00 24.45
FB 140725C00050000 C 07/25/14 50.0 19.00 23.30
FB 140725C00054000 C 07/25/14 54.0 15.00 19.30
FB 140725C00054500 C 07/25/14 54.5 14.40 18.90
FB 140725C00055000 C 07/25/14 55.0 14.00 18.40
FB 140725C00055500 C 07/25/14 55.5 13.50 17.90
FB 140725C00056000 C 07/25/14 56.0 13.00 17.45
FB 140725C00056500 C 07/25/14 56.5 14.00 15.50
FB 140725C00057000 C 07/25/14 57.0 12.50 16.05
FB 140725C00057500 C 07/25/14 57.5 12.00 15.55
FB 140725C00058000 C 07/25/14 58.0 11.50 15.05
FB 140725C00058500 C 07/25/14 58.5 11.05 14.60
FB 140725C00059000 C 07/25/14 59.0 10.55 14.10
FB 140725C00059500 C 07/25/14 59.5 10.05 13.60
FB 140725C00060000 C 07/25/14 60.0 10.70 13.55
FB 140725C00060500 C 07/25/14 60.5 10.05 11.65
FB 140725C00061000 C 07/25/14 61.0 9.50 11.15
FB 140725C00061500 C 07/25/14 61.5 9.00 10.70
FB 140725C00062000 C 07/25/14 62.0 8.50 10.25
FB 140725C00062500 C 07/25/14 62.5 8.00 9.70
FB 140725C00063000 C 07/25/14 63.0 7.50 9.35
FB 140725C00063500 C 07/25/14 63.5 7.00 8.20
FB 140725C00064000 C 07/25/14 64.0 7.00 7.75
FB 140725C00064500 C 07/25/14 64.5 6.85 7.30
FB 140725C00065000 C 07/25/14 65.0 6.15 6.75
FB 140725C00065500 C 07/25/14 65.5 6.15 6.70
FB 140725C00066000 C 07/25/14 66.0 5.80 6.30
FB 140725C00066500 C 07/25/14 66.5 5.45 6.00
FB 140725C00067000 C 07/25/14 67.0 4.60 5.25
FB 140725C00067500 C 07/25/14 67.5 4.60 4.90
FB 140725C00068000 C 07/25/14 68.0 4.30 4.60
FB 140725C00068500 C 07/25/14 68.5 3.90 4.15
FB 140725C00069000 C 07/25/14 69.0 3.55 3.85
FB 140725C00069500 C 07/25/14 69.5 3.30 3.40
FB 140725C00070000 C 07/25/14 70.0 3.00 3.15
FB 140725C00070500 C 07/25/14 70.5 2.77 2.99
FB 140725C00071000 C 07/25/14 71.0 2.50 2.65
FB 140725C00071500 C 07/25/14 71.5 2.25 2.37
FB 140725C00072000 C 07/25/14 72.0 2.04 2.10
FB 140725C00072500 C 07/25/14 72.5 1.69 2.26
FB 140725C00073000 C 07/25/14 73.0 1.56 1.61
FB 140725C00073500 C 07/25/14 73.5 1.18 1.41
FB 140725C00074000 C 07/25/14 74.0 1.13 1.37
FB 140725C00074500 C 07/25/14 74.5 1.00 1.06
FB 140725C00075000 C 07/25/14 75.0 0.83 0.93
FB 140725C00076000 C 07/25/14 76.0 0.50 0.58
FB 140725C00077000 C 07/25/14 77.0 0.38 0.44
FB 140725C00078000 C 07/25/14 78.0 0.05 0.26
FB 140725C00079000 C 07/25/14 79.0 0.20 0.21
FB 140725C00080000 C 07/25/14 80.0 0.14 0.15
FB 140725C00085000 C 07/25/14 85.0 0.03 0.04
FB 140725C00090000 C 07/25/14 90.0 0.01 0.02
FB 140725C00095000 C 07/25/14 95.0 0.00 0.02
FB 140725C00100000 C 07/25/14 100.0 0.00 0.01
FB 140725P00046000 P 07/25/14 46.0 0.00 0.01
FB 140725P00047000 P 07/25/14 47.0 0.00 0.01
FB 140725P00048000 P 07/25/14 48.0 0.00 0.02
FB 140725P00049000 P 07/25/14 49.0 0.00 0.02
FB 140725P00050000 P 07/25/14 50.0 0.00 0.01
FB 140725P00054000 P 07/25/14 54.0 0.00 0.01
FB 140725P00054500 P 07/25/14 54.5 0.00 0.02
FB 140725P00055000 P 07/25/14 55.0 0.00 0.02
FB 140725P00055500 P 07/25/14 55.5 0.00 0.02
FB 140725P00056000 P 07/25/14 56.0 0.00 0.02
FB 140725P00056500 P 07/25/14 56.5 0.00 0.02
FB 140725P00057000 P 07/25/14 57.0 0.00 0.01
FB 140725P00057500 P 07/25/14 57.5 0.01 0.02
FB 140725P00058000 P 07/25/14 58.0 0.02 0.03
FB 140725P00058500 P 07/25/14 58.5 0.00 0.06
FB 140725P00059000 P 07/25/14 59.0 0.03 0.07
FB 140725P00059500 P 07/25/14 59.5 0.04 0.06
FB 140725P00060000 P 07/25/14 60.0 0.07 0.08
FB 140725P00060500 P 07/25/14 60.5 0.08 0.10
FB 140725P00061000 P 07/25/14 61.0 0.08 0.09
FB 140725P00061500 P 07/25/14 61.5 0.09 0.13
FB 140725P00062000 P 07/25/14 62.0 0.17 0.18
FB 140725P00062500 P 07/25/14 62.5 0.10 0.18
FB 140725P00063000 P 07/25/14 63.0 0.18 0.22
FB 140725P00063500 P 07/25/14 63.5 0.24 0.25
FB 140725P00064000 P 07/25/14 64.0 0.23 0.28
FB 140725P00064500 P 07/25/14 64.5 0.25 0.41
FB 140725P00065000 P 07/25/14 65.0 0.40 0.45
FB 140725P00065500 P 07/25/14 65.5 0.37 0.52
FB 140725P00066000 P 07/25/14 66.0 0.57 0.60
FB 140725P00066500 P 07/25/14 66.5 0.30 1.11
FB 140725P00067000 P 07/25/14 67.0 0.50 0.85
FB 140725P00067500 P 07/25/14 67.5 0.90 0.96
FB 140725P00068000 P 07/25/14 68.0 1.05 1.18
FB 140725P00068500 P 07/25/14 68.5 1.30 1.39
FB 140725P00069000 P 07/25/14 69.0 1.34 1.45
FB 140725P00069500 P 07/25/14 69.5 1.53 1.69
FB 140725P00070000 P 07/25/14 70.0 1.77 1.92
FB 140725P00070500 P 07/25/14 70.5 2.00 2.16
FB 140725P00071000 P 07/25/14 71.0 2.07 2.70
FB 140725P00071500 P 07/25/14 71.5 2.41 2.62
FB 140725P00072000 P 07/25/14 72.0 2.45 2.98
FB 140725P00072500 P 07/25/14 72.5 2.64 3.45
FB 140725P00073000 P 07/25/14 73.0 2.93 3.75
FB 140725P00073500 P 07/25/14 73.5 3.20 3.70
FB 140725P00074000 P 07/25/14 74.0 3.55 4.10
FB 140725P00074500 P 07/25/14 74.5 3.90 4.50
FB 140725P00075000 P 07/25/14 75.0 4.25 4.80
FB 140725P00076000 P 07/25/14 76.0 5.20 5.50
FB 140725P00077000 P 07/25/14 77.0 6.00 6.35
FB 140725P00078000 P 07/25/14 78.0 6.25 7.75
FB 140725P00079000 P 07/25/14 79.0 7.10 8.65
FB 140725P00080000 P 07/25/14 80.0 7.30 10.65
FB 140725P00085000 P 07/25/14 85.0 12.00 15.55
FB 140725P00090000 P 07/25/14 90.0 16.60 21.00
FB 140725P00095000 P 07/25/14 95.0 21.70 26.00
FB 140725P00100000 P 07/25/14 100.0 26.70 31.00
FB 140801C00055000 C 08/01/14 55.0 14.45 17.90
FB 140801C00056000 C 08/01/14 56.0 13.50 16.90
FB 140801C00057000 C 08/01/14 57.0 12.50 15.90
FB 140801C00058000 C 08/01/14 58.0 12.60 14.05
FB 140801C00058500 C 08/01/14 58.5 12.10 13.55
FB 140801C00059000 C 08/01/14 59.0 11.65 13.10
FB 140801C00059500 C 08/01/14 59.5 11.15 12.60
FB 140801C00060000 C 08/01/14 60.0 11.00 12.10
FB 140801C00060500 C 08/01/14 60.5 10.20 11.65
FB 140801C00061000 C 08/01/14 61.0 9.70 11.15
FB 140801C00061500 C 08/01/14 61.5 9.25 10.70
FB 140801C00062000 C 08/01/14 62.0 8.75 9.70
FB 140801C00062500 C 08/01/14 62.5 8.30 9.75
FB 140801C00063000 C 08/01/14 63.0 7.90 9.30
FB 140801C00063500 C 08/01/14 63.5 7.90 8.45
FB 140801C00064000 C 08/01/14 64.0 7.45 7.90
FB 140801C00064500 C 08/01/14 64.5 7.00 7.75
FB 140801C00065000 C 08/01/14 65.0 6.80 7.10
FB 140801C00065500 C 08/01/14 65.5 6.25 6.95
FB 140801C00066000 C 08/01/14 66.0 6.10 6.40
FB 140801C00066500 C 08/01/14 66.5 5.60 5.90
FB 140801C00067000 C 08/01/14 67.0 5.15 5.80
FB 140801C00067500 C 08/01/14 67.5 4.90 5.45
FB 140801C00068000 C 08/01/14 68.0 4.60 4.80
FB 140801C00068500 C 08/01/14 68.5 4.25 4.70
FB 140801C00069000 C 08/01/14 69.0 3.95 4.30
FB 140801C00069500 C 08/01/14 69.5 3.65 3.95
FB 140801C00070000 C 08/01/14 70.0 3.40 3.65
FB 140801C00070500 C 08/01/14 70.5 3.10 3.35
FB 140801C00071000 C 08/01/14 71.0 2.79 3.00
FB 140801C00071500 C 08/01/14 71.5 2.60 2.77
FB 140801C00072000 C 08/01/14 72.0 2.34 2.50
FB 140801C00072500 C 08/01/14 72.5 2.20 2.58
FB 140801C00073000 C 08/01/14 73.0 1.69 2.09
FB 140801C00074000 C 08/01/14 74.0 1.46 1.65
FB 140801C00075000 C 08/01/14 75.0 1.20 1.33
FB 140801C00076000 C 08/01/14 76.0 0.99 1.02
FB 140801C00077000 C 08/01/14 77.0 0.70 0.88
FB 140801C00078000 C 08/01/14 78.0 0.51 0.56
FB 140801C00079000 C 08/01/14 79.0 0.37 0.53
FB 140801C00080000 C 08/01/14 80.0 0.31 0.35
FB 140801P00055000 P 08/01/14 55.0 0.01 0.04
FB 140801P00056000 P 08/01/14 56.0 0.02 0.09
FB 140801P00057000 P 08/01/14 57.0 0.04 0.12
FB 140801P00058000 P 08/01/14 58.0 0.07 0.25
FB 140801P00058500 P 08/01/14 58.5 0.05 0.13
FB 140801P00059000 P 08/01/14 59.0 0.06 0.17
FB 140801P00059500 P 08/01/14 59.5 0.07 0.14
FB 140801P00060000 P 08/01/14 60.0 0.10 0.16
FB 140801P00060500 P 08/01/14 60.5 0.13 0.19
FB 140801P00061000 P 08/01/14 61.0 0.11 0.23
FB 140801P00061500 P 08/01/14 61.5 0.14 0.25
FB 140801P00062000 P 08/01/14 62.0 0.13 0.25
FB 140801P00062500 P 08/01/14 62.5 0.21 0.27
FB 140801P00063000 P 08/01/14 63.0 0.26 0.40
FB 140801P00063500 P 08/01/14 63.5 0.32 0.46
FB 140801P00064000 P 08/01/14 64.0 0.30 0.51
FB 140801P00064500 P 08/01/14 64.5 0.52 0.61
FB 140801P00065000 P 08/01/14 65.0 0.55 0.70
FB 140801P00065500 P 08/01/14 65.5 0.65 0.75
FB 140801P00066000 P 08/01/14 66.0 0.78 0.92
FB 140801P00066500 P 08/01/14 66.5 0.90 1.08
FB 140801P00067000 P 08/01/14 67.0 1.03 1.10
FB 140801P00067500 P 08/01/14 67.5 1.23 1.53
FB 140801P00068000 P 08/01/14 68.0 1.28 1.69
FB 140801P00068500 P 08/01/14 68.5 1.51 1.66
FB 140801P00069000 P 08/01/14 69.0 1.70 1.93
FB 140801P00069500 P 08/01/14 69.5 1.89 2.15
FB 140801P00070000 P 08/01/14 70.0 2.10 2.27
FB 140801P00070500 P 08/01/14 70.5 2.31 2.52
FB 140801P00071000 P 08/01/14 71.0 2.61 2.74
FB 140801P00071500 P 08/01/14 71.5 2.80 2.98
FB 140801P00072000 P 08/01/14 72.0 3.00 3.30
FB 140801P00072500 P 08/01/14 72.5 3.20 3.55
FB 140801P00073000 P 08/01/14 73.0 3.25 3.85
FB 140801P00074000 P 08/01/14 74.0 3.90 4.45
FB 140801P00075000 P 08/01/14 75.0 4.60 5.10
FB 140801P00076000 P 08/01/14 76.0 5.60 5.95
FB 140801P00077000 P 08/01/14 77.0 6.25 6.70
FB 140801P00078000 P 08/01/14 78.0 7.20 7.60
FB 140801P00079000 P 08/01/14 79.0 8.00 8.50
FB 140801P00080000 P 08/01/14 80.0 8.40 9.70
FB 140808C00055000 C 08/08/14 55.0 14.50 17.90
FB 140808C00058000 C 08/08/14 58.0 12.65 14.15
FB 140808C00058500 C 08/08/14 58.5 12.15 13.65
FB 140808C00059000 C 08/08/14 59.0 11.65 13.20
FB 140808C00059500 C 08/08/14 59.5 11.20 12.70
FB 140808C00060000 C 08/08/14 60.0 11.20 12.20
FB 140808C00060500 C 08/08/14 60.5 10.25 11.80
FB 140808C00061000 C 08/08/14 61.0 9.80 11.25
FB 140808C00061500 C 08/08/14 61.5 9.35 10.85
FB 140808C00062000 C 08/08/14 62.0 8.90 10.40
FB 140808C00062500 C 08/08/14 62.5 8.75 9.65
FB 140808C00063000 C 08/08/14 63.0 8.40 9.15
FB 140808C00063500 C 08/08/14 63.5 7.95 8.40
FB 140808C00064000 C 08/08/14 64.0 7.60 8.35
FB 140808C00064500 C 08/08/14 64.5 7.20 7.95
FB 140808C00065000 C 08/08/14 65.0 6.95 7.55
FB 140808C00065500 C 08/08/14 65.5 6.45 7.00
FB 140808C00066000 C 08/08/14 66.0 6.05 6.75
FB 140808C00066500 C 08/08/14 66.5 5.70 6.25
FB 140808C00067000 C 08/08/14 67.0 5.40 5.90
FB 140808C00067500 C 08/08/14 67.5 5.15 5.50
FB 140808C00068000 C 08/08/14 68.0 4.70 5.35
FB 140808C00068500 C 08/08/14 68.5 4.50 5.00
FB 140808C00069000 C 08/08/14 69.0 4.20 4.55
FB 140808C00069500 C 08/08/14 69.5 3.80 4.35
FB 140808C00070000 C 08/08/14 70.0 3.70 3.80
FB 140808C00070500 C 08/08/14 70.5 3.35 3.70
FB 140808C00071000 C 08/08/14 71.0 3.10 3.50
FB 140808C00071500 C 08/08/14 71.5 2.60 3.10
FB 140808C00072000 C 08/08/14 72.0 2.42 3.05
FB 140808C00072500 C 08/08/14 72.5 2.44 2.82
FB 140808C00073000 C 08/08/14 73.0 1.92 2.53
FB 140808C00073500 C 08/08/14 73.5 1.71 2.38
FB 140808C00074000 C 08/08/14 74.0 1.53 2.05
FB 140808C00074500 C 08/08/14 74.5 1.40 1.76
FB 140808C00075000 C 08/08/14 75.0 1.30 1.60
FB 140808C00076000 C 08/08/14 76.0 1.00 1.34
FB 140808C00077000 C 08/08/14 77.0 0.91 1.00
FB 140808C00078000 C 08/08/14 78.0 0.73 1.04
FB 140808C00079000 C 08/08/14 79.0 0.54 0.84
FB 140808C00080000 C 08/08/14 80.0 0.45 0.55
FB 140808P00055000 P 08/08/14 55.0 0.00 0.09
FB 140808P00058000 P 08/08/14 58.0 0.06 0.15
FB 140808P00058500 P 08/08/14 58.5 0.08 0.17
FB 140808P00059000 P 08/08/14 59.0 0.10 0.19
FB 140808P00059500 P 08/08/14 59.5 0.15 0.21
FB 140808P00060000 P 08/08/14 60.0 0.19 0.29
FB 140808P00060500 P 08/08/14 60.5 0.15 0.28
FB 140808P00061000 P 08/08/14 61.0 0.19 0.32
FB 140808P00061500 P 08/08/14 61.5 0.23 0.37
FB 140808P00062000 P 08/08/14 62.0 0.28 0.41
FB 140808P00062500 P 08/08/14 62.5 0.34 0.48
FB 140808P00063000 P 08/08/14 63.0 0.40 0.54
FB 140808P00063500 P 08/08/14 63.5 0.45 0.55
FB 140808P00064000 P 08/08/14 64.0 0.39 0.75
FB 140808P00064500 P 08/08/14 64.5 0.60 0.95
FB 140808P00065000 P 08/08/14 65.0 0.61 1.04
FB 140808P00065500 P 08/08/14 65.5 0.66 1.12
FB 140808P00066000 P 08/08/14 66.0 0.93 1.26
FB 140808P00066500 P 08/08/14 66.5 0.93 1.39
FB 140808P00067000 P 08/08/14 67.0 1.10 1.61
FB 140808P00067500 P 08/08/14 67.5 1.40 1.70
FB 140808P00068000 P 08/08/14 68.0 1.42 1.81
FB 140808P00068500 P 08/08/14 68.5 1.75 2.13
FB 140808P00069000 P 08/08/14 69.0 1.94 2.21
FB 140808P00069500 P 08/08/14 69.5 2.14 2.45
FB 140808P00070000 P 08/08/14 70.0 2.35 2.58
FB 140808P00070500 P 08/08/14 70.5 2.58 3.05
FB 140808P00071000 P 08/08/14 71.0 2.61 3.05
FB 140808P00071500 P 08/08/14 71.5 3.05 3.30
FB 140808P00072000 P 08/08/14 72.0 3.00 3.60
FB 140808P00072500 P 08/08/14 72.5 3.25 3.90
FB 140808P00073000 P 08/08/14 73.0 3.50 4.05
FB 140808P00073500 P 08/08/14 73.5 4.05 4.50
FB 140808P00074000 P 08/08/14 74.0 4.20 4.80
FB 140808P00074500 P 08/08/14 74.5 4.40 5.10
FB 140808P00075000 P 08/08/14 75.0 5.10 5.45
FB 140808P00076000 P 08/08/14 76.0 5.85 6.30
FB 140808P00077000 P 08/08/14 77.0 6.55 6.95
FB 140808P00078000 P 08/08/14 78.0 7.35 7.85
FB 140808P00079000 P 08/08/14 79.0 8.20 8.70
FB 140808P00080000 P 08/08/14 80.0 8.55 9.85
FB 140816C00040000 C 08/16/14 40.0 29.45 32.00
FB 140816C00045000 C 08/16/14 45.0 24.45 27.90
FB 140816C00050000 C 08/16/14 50.0 19.95 22.90
FB 140816C00052500 C 08/16/14 52.5 18.30 20.40
FB 140816C00055000 C 08/16/14 55.0 15.65 16.90
FB 140816C00057500 C 08/16/14 57.5 13.15 14.50
FB 140816C00060000 C 08/16/14 60.0 10.80 12.00
FB 140816C00062500 C 08/16/14 62.5 9.00 9.40
FB 140816C00063000 C 08/16/14 63.0 8.60 9.10
FB 140816C00063500 C 08/16/14 63.5 8.10 8.85
FB 140816C00064000 C 08/16/14 64.0 7.85 8.25
FB 140816C00064500 C 08/16/14 64.5 7.40 8.05
FB 140816C00065000 C 08/16/14 65.0 7.20 7.35
FB 140816C00065500 C 08/16/14 65.5 6.70 7.10
FB 140816C00066000 C 08/16/14 66.0 6.40 6.80
FB 140816C00066500 C 08/16/14 66.5 5.90 6.35
FB 140816C00067000 C 08/16/14 67.0 5.75 6.00
FB 140816C00067500 C 08/16/14 67.5 5.40 5.50
FB 140816C00068000 C 08/16/14 68.0 5.00 5.35
FB 140816C00068500 C 08/16/14 68.5 4.70 5.15
FB 140816C00069000 C 08/16/14 69.0 4.40 4.85
FB 140816C00069500 C 08/16/14 69.5 4.20 4.55
FB 140816C00070000 C 08/16/14 70.0 3.95 4.00
FB 140816C00070500 C 08/16/14 70.5 3.55 3.85
FB 140816C00071000 C 08/16/14 71.0 3.40 3.70
FB 140816C00071500 C 08/16/14 71.5 3.15 3.30
FB 140816C00072000 C 08/16/14 72.0 2.96 3.00
FB 140816C00072500 C 08/16/14 72.5 2.72 2.81
FB 140816C00075000 C 08/16/14 75.0 1.76 1.86
FB 140816C00077500 C 08/16/14 77.5 1.09 1.12
FB 140816C00080000 C 08/16/14 80.0 0.63 0.68
FB 140816C00085000 C 08/16/14 85.0 0.21 0.23
FB 140816P00040000 P 08/16/14 40.0 0.00 0.01
FB 140816P00045000 P 08/16/14 45.0 0.00 0.02
FB 140816P00050000 P 08/16/14 50.0 0.01 0.03
FB 140816P00052500 P 08/16/14 52.5 0.04 0.05
FB 140816P00055000 P 08/16/14 55.0 0.07 0.08
FB 140816P00057500 P 08/16/14 57.5 0.10 0.18
FB 140816P00060000 P 08/16/14 60.0 0.26 0.27
FB 140816P00062500 P 08/16/14 62.5 0.52 0.55
FB 140816P00063000 P 08/16/14 63.0 0.55 0.66
FB 140816P00063500 P 08/16/14 63.5 0.61 0.70
FB 140816P00064000 P 08/16/14 64.0 0.71 0.80
FB 140816P00064500 P 08/16/14 64.5 0.81 0.95
FB 140816P00065000 P 08/16/14 65.0 0.91 1.05
FB 140816P00065500 P 08/16/14 65.5 1.04 1.15
FB 140816P00066000 P 08/16/14 66.0 1.17 1.33
FB 140816P00066500 P 08/16/14 66.5 1.32 1.45
FB 140816P00067000 P 08/16/14 67.0 1.52 1.61
FB 140816P00067500 P 08/16/14 67.5 1.63 1.79
FB 140816P00068000 P 08/16/14 68.0 1.85 2.00
FB 140816P00068500 P 08/16/14 68.5 2.00 2.08
FB 140816P00069000 P 08/16/14 69.0 2.20 2.48
FB 140816P00069500 P 08/16/14 69.5 2.38 2.71
FB 140816P00070000 P 08/16/14 70.0 2.65 2.76
FB 140816P00070500 P 08/16/14 70.5 2.83 3.00
FB 140816P00071000 P 08/16/14 71.0 3.05 3.35
FB 140816P00071500 P 08/16/14 71.5 3.30 3.55
FB 140816P00072000 P 08/16/14 72.0 3.55 3.80
FB 140816P00072500 P 08/16/14 72.5 3.80 4.00
FB 140816P00075000 P 08/16/14 75.0 5.10 5.70
FB 140816P00077500 P 08/16/14 77.5 7.15 7.65
FB 140816P00080000 P 08/16/14 80.0 9.20 9.60
FB 140816P00085000 P 08/16/14 85.0 13.20 14.60
FB 140822C00058000 C 08/22/14 58.0 12.70 14.30
FB 140822C00059000 C 08/22/14 59.0 11.80 13.40
FB 140822C00060000 C 08/22/14 60.0 10.90 12.45
FB 140822C00060500 C 08/22/14 60.5 10.45 12.00
FB 140822C00061000 C 08/22/14 61.0 10.00 11.55
FB 140822C00061500 C 08/22/14 61.5 9.60 11.10
FB 140822C00062000 C 08/22/14 62.0 9.55 10.35
FB 140822C00062500 C 08/22/14 62.5 9.10 9.65
FB 140822C00063000 C 08/22/14 63.0 8.75 9.25
FB 140822C00063500 C 08/22/14 63.5 8.30 8.85
FB 140822C00064000 C 08/22/14 64.0 7.90 8.45
FB 140822C00064500 C 08/22/14 64.5 7.50 8.05
FB 140822C00065000 C 08/22/14 65.0 7.20 7.65
FB 140822C00065500 C 08/22/14 65.5 6.80 7.30
FB 140822C00066000 C 08/22/14 66.0 6.45 6.95
FB 140822C00066500 C 08/22/14 66.5 6.10 6.55
FB 140822C00067000 C 08/22/14 67.0 5.80 6.25
FB 140822C00067500 C 08/22/14 67.5 5.50 5.90
FB 140822C00068000 C 08/22/14 68.0 5.15 5.55
FB 140822C00068500 C 08/22/14 68.5 4.85 5.25
FB 140822C00069000 C 08/22/14 69.0 4.55 4.95
FB 140822C00069500 C 08/22/14 69.5 4.25 4.70
FB 140822C00070000 C 08/22/14 70.0 4.05 4.40
FB 140822C00070500 C 08/22/14 70.5 3.75 4.15
FB 140822C00071000 C 08/22/14 71.0 3.55 4.10
FB 140822C00071500 C 08/22/14 71.5 3.25 3.60
FB 140822C00072000 C 08/22/14 72.0 2.83 3.35
FB 140822C00072500 C 08/22/14 72.5 2.82 3.00
FB 140822C00073000 C 08/22/14 73.0 2.61 2.75
FB 140822C00073500 C 08/22/14 73.5 2.18 2.63
FB 140822C00074000 C 08/22/14 74.0 2.02 2.44
FB 140822C00074500 C 08/22/14 74.5 1.83 2.26
FB 140822C00075000 C 08/22/14 75.0 1.67 2.08
FB 140822C00076000 C 08/22/14 76.0 1.58 1.91
FB 140822C00077000 C 08/22/14 77.0 1.15 1.57
FB 140822C00078000 C 08/22/14 78.0 0.95 1.46
FB 140822C00079000 C 08/22/14 79.0 0.91 1.24
FB 140822C00080000 C 08/22/14 80.0 0.76 0.94
FB 140822P00058000 P 08/22/14 58.0 0.08 0.27
FB 140822P00059000 P 08/22/14 59.0 0.13 0.35
FB 140822P00060000 P 08/22/14 60.0 0.21 0.55
FB 140822P00060500 P 08/22/14 60.5 0.34 0.50
FB 140822P00061000 P 08/22/14 61.0 0.39 0.56
FB 140822P00061500 P 08/22/14 61.5 0.34 0.63
FB 140822P00062000 P 08/22/14 62.0 0.49 0.71
FB 140822P00062500 P 08/22/14 62.5 0.59 0.79
FB 140822P00063000 P 08/22/14 63.0 0.53 0.88
FB 140822P00063500 P 08/22/14 63.5 0.62 0.98
FB 140822P00064000 P 08/22/14 64.0 0.71 1.07
FB 140822P00064500 P 08/22/14 64.5 0.81 1.15
FB 140822P00065000 P 08/22/14 65.0 1.12 1.20
FB 140822P00065500 P 08/22/14 65.5 1.05 1.41
FB 140822P00066000 P 08/22/14 66.0 1.17 1.48
FB 140822P00066500 P 08/22/14 66.5 1.49 1.64
FB 140822P00067000 P 08/22/14 67.0 1.64 1.86
FB 140822P00067500 P 08/22/14 67.5 1.80 2.03
FB 140822P00068000 P 08/22/14 68.0 1.78 2.33
FB 140822P00068500 P 08/22/14 68.5 2.18 2.55
FB 140822P00069000 P 08/22/14 69.0 2.38 2.68
FB 140822P00069500 P 08/22/14 69.5 2.41 2.89
FB 140822P00070000 P 08/22/14 70.0 2.81 3.10
FB 140822P00070500 P 08/22/14 70.5 2.87 3.30
FB 140822P00071000 P 08/22/14 71.0 3.25 3.55
FB 140822P00071500 P 08/22/14 71.5 3.50 3.80
FB 140822P00072000 P 08/22/14 72.0 3.50 4.05
FB 140822P00072500 P 08/22/14 72.5 3.80 4.25
FB 140822P00073000 P 08/22/14 73.0 4.20 4.55
FB 140822P00073500 P 08/22/14 73.5 4.55 4.95
FB 140822P00074000 P 08/22/14 74.0 4.55 5.15
FB 140822P00074500 P 08/22/14 74.5 5.05 5.60
FB 140822P00075000 P 08/22/14 75.0 5.25 5.95
FB 140822P00076000 P 08/22/14 76.0 6.20 6.50
FB 140822P00077000 P 08/22/14 77.0 6.90 7.50
FB 140822P00078000 P 08/22/14 78.0 7.45 8.25
FB 140822P00079000 P 08/22/14 79.0 8.25 9.10
FB 140822P00080000 P 08/22/14 80.0 9.35 9.95
FB 140829C00055000 C 08/29/14 55.0 15.60 17.25
FB 140829C00056000 C 08/29/14 56.0 14.70 16.30
FB 140829C00057000 C 08/29/14 57.0 13.75 15.35
FB 140829C00057500 C 08/29/14 57.5 13.30 14.90
FB 140829C00058000 C 08/29/14 58.0 12.80 14.45
FB 140829C00058500 C 08/29/14 58.5 12.35 13.95
FB 140829C00059000 C 08/29/14 59.0 11.90 13.50
FB 140829C00059500 C 08/29/14 59.5 11.40 13.05
FB 140829C00060000 C 08/29/14 60.0 10.95 12.00
FB 140829C00060500 C 08/29/14 60.5 10.55 12.15
FB 140829C00061000 C 08/29/14 61.0 10.10 11.70
FB 140829C00061500 C 08/29/14 61.5 10.05 10.95
FB 140829C00062000 C 08/29/14 62.0 9.65 10.50
FB 140829C00062500 C 08/29/14 62.5 9.25 9.80
FB 140829C00063000 C 08/29/14 63.0 8.85 9.40
FB 140829C00063500 C 08/29/14 63.5 8.45 9.00
FB 140829C00064000 C 08/29/14 64.0 8.05 8.60
FB 140829C00064500 C 08/29/14 64.5 7.70 8.25
FB 140829C00065000 C 08/29/14 65.0 7.30 7.85
FB 140829C00065500 C 08/29/14 65.5 6.95 7.50
FB 140829C00066000 C 08/29/14 66.0 6.60 7.15
FB 140829C00066500 C 08/29/14 66.5 6.25 6.80
FB 140829C00067000 C 08/29/14 67.0 5.95 6.55
FB 140829C00067500 C 08/29/14 67.5 5.60 6.10
FB 140829C00068000 C 08/29/14 68.0 5.35 5.90
FB 140829C00068500 C 08/29/14 68.5 5.00 5.65
FB 140829C00069000 C 08/29/14 69.0 4.85 5.20
FB 140829C00069500 C 08/29/14 69.5 4.45 5.20
FB 140829C00070000 C 08/29/14 70.0 4.25 4.65
FB 140829C00070500 C 08/29/14 70.5 3.95 4.35
FB 140829C00071000 C 08/29/14 71.0 3.75 4.10
FB 140829C00071500 C 08/29/14 71.5 3.55 4.05
FB 140829C00072000 C 08/29/14 72.0 3.45 3.60
FB 140829C00073000 C 08/29/14 73.0 2.83 3.15
FB 140829C00074000 C 08/29/14 74.0 2.42 2.98
FB 140829C00075000 C 08/29/14 75.0 1.90 2.37
FB 140829C00076000 C 08/29/14 76.0 1.59 2.07
FB 140829C00077000 C 08/29/14 77.0 1.44 1.78
FB 140829C00078000 C 08/29/14 78.0 1.17 1.52
FB 140829C00079000 C 08/29/14 79.0 1.04 1.16
FB 140829C00080000 C 08/29/14 80.0 0.88 0.97
FB 140829P00055000 P 08/29/14 55.0 0.08 0.18
FB 140829P00056000 P 08/29/14 56.0 0.08 0.29
FB 140829P00057000 P 08/29/14 57.0 0.03 0.28
FB 140829P00057500 P 08/29/14 57.5 0.23 0.32
FB 140829P00058000 P 08/29/14 58.0 0.11 0.35
FB 140829P00058500 P 08/29/14 58.5 0.17 0.39
FB 140829P00059000 P 08/29/14 59.0 0.21 0.43
FB 140829P00059500 P 08/29/14 59.5 0.24 0.60
FB 140829P00060000 P 08/29/14 60.0 0.27 0.45
FB 140829P00060500 P 08/29/14 60.5 0.37 0.62
FB 140829P00061000 P 08/29/14 61.0 0.45 0.67
FB 140829P00061500 P 08/29/14 61.5 0.53 0.76
FB 140829P00062000 P 08/29/14 62.0 0.51 0.85
FB 140829P00062500 P 08/29/14 62.5 0.71 0.92
FB 140829P00063000 P 08/29/14 63.0 0.67 1.01
FB 140829P00063500 P 08/29/14 63.5 0.77 1.11
FB 140829P00064000 P 08/29/14 64.0 0.87 1.21
FB 140829P00064500 P 08/29/14 64.5 0.97 1.36
FB 140829P00065000 P 08/29/14 65.0 1.09 1.48
FB 140829P00065500 P 08/29/14 65.5 1.21 1.68
FB 140829P00066000 P 08/29/14 66.0 1.35 1.79
FB 140829P00066500 P 08/29/14 66.5 1.68 1.97
FB 140829P00067000 P 08/29/14 67.0 1.64 2.05
FB 140829P00067500 P 08/29/14 67.5 2.02 2.30
FB 140829P00068000 P 08/29/14 68.0 2.20 2.48
FB 140829P00068500 P 08/29/14 68.5 2.21 2.70
FB 140829P00069000 P 08/29/14 69.0 2.36 2.88
FB 140829P00069500 P 08/29/14 69.5 2.56 3.10
FB 140829P00070000 P 08/29/14 70.0 3.00 3.35
FB 140829P00070500 P 08/29/14 70.5 3.25 3.60
FB 140829P00071000 P 08/29/14 71.0 3.50 3.85
FB 140829P00071500 P 08/29/14 71.5 3.70 4.10
FB 140829P00072000 P 08/29/14 72.0 3.90 4.30
FB 140829P00073000 P 08/29/14 73.0 4.45 5.00
FB 140829P00074000 P 08/29/14 74.0 5.00 5.60
FB 140829P00075000 P 08/29/14 75.0 5.45 6.25
FB 140829P00076000 P 08/29/14 76.0 6.40 6.95
FB 140829P00077000 P 08/29/14 77.0 6.80 7.65
FB 140829P00078000 P 08/29/14 78.0 7.85 8.45
FB 140829P00079000 P 08/29/14 79.0 8.50 9.20
FB 140829P00080000 P 08/29/14 80.0 9.20 10.05
FB 140920C00025000 C 09/20/14 25.0 44.45 47.90
FB 140920C00030000 C 09/20/14 30.0 39.45 42.90
FB 140920C00035000 C 09/20/14 35.0 34.45 37.90
FB 140920C00040000 C 09/20/14 40.0 29.50 32.95
FB 140920C00045000 C 09/20/14 45.0 24.50 27.95
FB 140920C00050000 C 09/20/14 50.0 19.60 21.50
FB 140920C00052500 C 09/20/14 52.5 18.15 19.85
FB 140920C00055000 C 09/20/14 55.0 15.75 17.45
FB 140920C00057500 C 09/20/14 57.5 13.50 15.00
FB 140920C00060000 C 09/20/14 60.0 11.45 12.00
FB 140920C00062500 C 09/20/14 62.5 9.90 10.25
FB 140920C00065000 C 09/20/14 65.0 8.00 8.20
FB 140920C00067500 C 09/20/14 67.5 6.35 6.50
FB 140920C00070000 C 09/20/14 70.0 5.00 5.05
FB 140920C00072500 C 09/20/14 72.5 3.75 3.90
FB 140920C00075000 C 09/20/14 75.0 2.74 2.81
FB 140920C00077500 C 09/20/14 77.5 1.99 2.05
FB 140920C00080000 C 09/20/14 80.0 1.42 1.50
FB 140920C00085000 C 09/20/14 85.0 0.66 0.75
FB 140920C00090000 C 09/20/14 90.0 0.30 0.39
FB 140920C00095000 C 09/20/14 95.0 0.13 0.20
FB 140920C00100000 C 09/20/14 100.0 0.05 0.11
FB 140920C00105000 C 09/20/14 105.0 0.02 0.09
FB 140920C00110000 C 09/20/14 110.0 0.00 0.12
FB 140920C00115000 C 09/20/14 115.0 0.00 0.14
FB 140920C00120000 C 09/20/14 120.0 0.00 0.22
FB 140920C00125000 C 09/20/14 125.0 0.00 0.21
FB 140920C00130000 C 09/20/14 130.0 0.00 0.03
FB 140920C00135000 C 09/20/14 135.0 0.00 0.01
FB 140920C00140000 C 09/20/14 140.0 0.00 0.01
FB 140920P00025000 P 09/20/14 25.0 0.00 0.01
FB 140920P00030000 P 09/20/14 30.0 0.00 0.03
FB 140920P00035000 P 09/20/14 35.0 0.00 0.13
FB 140920P00040000 P 09/20/14 40.0 0.01 0.10
FB 140920P00045000 P 09/20/14 45.0 0.04 0.06
FB 140920P00050000 P 09/20/14 50.0 0.10 0.13
FB 140920P00052500 P 09/20/14 52.5 0.12 0.22
FB 140920P00055000 P 09/20/14 55.0 0.26 0.34
FB 140920P00057500 P 09/20/14 57.5 0.40 0.46
FB 140920P00060000 P 09/20/14 60.0 0.65 0.69
FB 140920P00062500 P 09/20/14 62.5 1.09 1.22
FB 140920P00065000 P 09/20/14 65.0 1.78 1.92
FB 140920P00067500 P 09/20/14 67.5 2.55 2.72
FB 140920P00070000 P 09/20/14 70.0 3.65 3.85
FB 140920P00072500 P 09/20/14 72.5 4.90 5.05
FB 140920P00075000 P 09/20/14 75.0 6.35 6.55
FB 140920P00077500 P 09/20/14 77.5 8.00 8.35
FB 140920P00080000 P 09/20/14 80.0 9.95 10.20
FB 140920P00085000 P 09/20/14 85.0 13.85 15.15
FB 140920P00090000 P 09/20/14 90.0 18.20 19.80
FB 140920P00095000 P 09/20/14 95.0 23.05 24.65
FB 140920P00100000 P 09/20/14 100.0 27.20 30.65
FB 140920P00105000 P 09/20/14 105.0 32.15 35.60
FB 140920P00110000 P 09/20/14 110.0 37.15 40.60
FB 140920P00115000 P 09/20/14 115.0 42.15 45.60
FB 140920P00120000 P 09/20/14 120.0 47.10 50.60
FB 140920P00125000 P 09/20/14 125.0 52.10 55.60
FB 140920P00130000 P 09/20/14 130.0 57.10 60.60
FB 140920P00135000 P 09/20/14 135.0 62.10 65.60
FB 140920P00140000 P 09/20/14 140.0 67.10 70.60
FB 141018C00045000 C 10/18/14 45.0 24.55 28.00
FB 141018C00050000 C 10/18/14 50.0 20.70 22.40
FB 141018C00055000 C 10/18/14 55.0 15.95 17.70
FB 141018C00060000 C 10/18/14 60.0 12.15 13.05
FB 141018C00062500 C 10/18/14 62.5 10.10 11.05
FB 141018C00065000 C 10/18/14 65.0 8.55 8.75
FB 141018C00067500 C 10/18/14 67.5 7.00 7.35
FB 141018C00070000 C 10/18/14 70.0 5.65 5.80
FB 141018C00072500 C 10/18/14 72.5 4.45 4.70
FB 141018C00075000 C 10/18/14 75.0 3.40 3.50
FB 141018C00077500 C 10/18/14 77.5 2.55 2.70
FB 141018C00080000 C 10/18/14 80.0 1.90 2.09
FB 141018C00085000 C 10/18/14 85.0 0.99 1.10
FB 141018C00090000 C 10/18/14 90.0 0.52 0.68
FB 141018C00095000 C 10/18/14 95.0 0.29 0.39
FB 141018C00100000 C 10/18/14 100.0 0.15 0.23
FB 141018C00105000 C 10/18/14 105.0 0.06 0.14
FB 141018P00045000 P 10/18/14 45.0 0.05 0.08
FB 141018P00050000 P 10/18/14 50.0 0.00 0.20
FB 141018P00055000 P 10/18/14 55.0 0.44 0.57
FB 141018P00060000 P 10/18/14 60.0 1.01 1.28
FB 141018P00062500 P 10/18/14 62.5 1.59 1.82
FB 141018P00065000 P 10/18/14 65.0 2.08 2.51
FB 141018P00067500 P 10/18/14 67.5 3.15 3.40
FB 141018P00070000 P 10/18/14 70.0 4.25 4.55
FB 141018P00072500 P 10/18/14 72.5 5.50 5.75
FB 141018P00075000 P 10/18/14 75.0 7.00 7.25
FB 141018P00077500 P 10/18/14 77.5 8.65 9.05
FB 141018P00080000 P 10/18/14 80.0 10.50 11.05
FB 141018P00085000 P 10/18/14 85.0 14.55 15.15
FB 141018P00090000 P 10/18/14 90.0 18.45 20.05
FB 141018P00095000 P 10/18/14 95.0 23.15 24.80
FB 141018P00100000 P 10/18/14 100.0 28.00 29.65
FB 141018P00105000 P 10/18/14 105.0 32.20 35.65
FB 141220C00025000 C 12/20/14 25.0 46.00 47.95
FB 141220C00030000 C 12/20/14 30.0 39.50 42.95
FB 141220C00035000 C 12/20/14 35.0 34.55 38.00
FB 141220C00040000 C 12/20/14 40.0 29.60 33.05
FB 141220C00045000 C 12/20/14 45.0 25.75 27.55
FB 141220C00050000 C 12/20/14 50.0 21.50 22.45
FB 141220C00052500 C 12/20/14 52.5 19.10 20.60
FB 141220C00055000 C 12/20/14 55.0 17.00 18.45
FB 141220C00057500 C 12/20/14 57.5 15.35 15.80
FB 141220C00060000 C 12/20/14 60.0 13.45 13.90
FB 141220C00062500 C 12/20/14 62.5 11.65 12.15
FB 141220C00065000 C 12/20/14 65.0 9.95 10.30
FB 141220C00067500 C 12/20/14 67.5 8.50 9.00
FB 141220C00070000 C 12/20/14 70.0 7.30 7.45
FB 141220C00072500 C 12/20/14 72.5 6.00 6.25
FB 141220C00075000 C 12/20/14 75.0 5.00 5.30
FB 141220C00077500 C 12/20/14 77.5 4.10 4.55
FB 141220C00080000 C 12/20/14 80.0 3.35 3.55
FB 141220C00085000 C 12/20/14 85.0 2.17 2.50
FB 141220C00090000 C 12/20/14 90.0 1.47 1.67
FB 141220C00095000 C 12/20/14 95.0 0.73 1.00
FB 141220C00100000 C 12/20/14 100.0 0.56 0.65
FB 141220C00105000 C 12/20/14 105.0 0.35 0.51
FB 141220C00110000 C 12/20/14 110.0 0.25 0.36
FB 141220C00115000 C 12/20/14 115.0 0.13 0.28
FB 141220C00120000 C 12/20/14 120.0 0.09 0.25
FB 141220C00125000 C 12/20/14 125.0 0.07 0.26
FB 141220P00025000 P 12/20/14 25.0 0.00 0.10
FB 141220P00030000 P 12/20/14 30.0 0.01 0.17
FB 141220P00035000 P 12/20/14 35.0 0.03 0.08
FB 141220P00040000 P 12/20/14 40.0 0.09 0.16
FB 141220P00045000 P 12/20/14 45.0 0.22 0.33
FB 141220P00050000 P 12/20/14 50.0 0.50 0.68
FB 141220P00052500 P 12/20/14 52.5 0.66 0.95
FB 141220P00055000 P 12/20/14 55.0 1.00 1.25
FB 141220P00057500 P 12/20/14 57.5 1.42 1.80
FB 141220P00060000 P 12/20/14 60.0 2.12 2.40
FB 141220P00062500 P 12/20/14 62.5 2.79 3.15
FB 141220P00065000 P 12/20/14 65.0 3.50 3.90
FB 141220P00067500 P 12/20/14 67.5 4.45 5.05
FB 141220P00070000 P 12/20/14 70.0 6.00 6.25
FB 141220P00072500 P 12/20/14 72.5 7.15 7.80
FB 141220P00075000 P 12/20/14 75.0 8.40 9.10
FB 141220P00077500 P 12/20/14 77.5 10.05 10.80
FB 141220P00080000 P 12/20/14 80.0 11.90 12.45
FB 141220P00085000 P 12/20/14 85.0 15.45 16.00
FB 141220P00090000 P 12/20/14 90.0 19.95 20.60
FB 141220P00095000 P 12/20/14 95.0 23.75 25.40
FB 141220P00100000 P 12/20/14 100.0 28.40 30.10
FB 141220P00105000 P 12/20/14 105.0 33.15 34.90
FB 141220P00110000 P 12/20/14 110.0 38.05 39.75
FB 141220P00115000 P 12/20/14 115.0 42.25 45.70
FB 141220P00120000 P 12/20/14 120.0 47.20 50.65
FB 141220P00125000 P 12/20/14 125.0 52.15 55.60
FB 150117C00010000 C 01/17/15 10.0 59.45 62.90
FB 150117C00013000 C 01/17/15 13.0 56.45 59.95
FB 150117C00015000 C 01/17/15 15.0 54.50 57.95
FB 150117C00017000 C 01/17/15 17.0 52.50 55.95
FB 150117C00018000 C 01/17/15 18.0 50.90 55.35
FB 150117C00020000 C 01/17/15 20.0 51.00 52.95
FB 150117C00022000 C 01/17/15 22.0 49.00 49.50
FB 150117C00025000 C 01/17/15 25.0 44.50 48.00
FB 150117C00027000 C 01/17/15 27.0 44.00 46.00
FB 150117C00030000 C 01/17/15 30.0 39.55 41.45
FB 150117C00032000 C 01/17/15 32.0 39.20 39.60
FB 150117C00035000 C 01/17/15 35.0 35.60 38.05
FB 150117C00040000 C 01/17/15 40.0 29.70 31.75
FB 150117C00045000 C 01/17/15 45.0 25.80 26.80
FB 150117C00047000 C 01/17/15 47.0 23.90 25.70
FB 150117C00050000 C 01/17/15 50.0 21.80 23.10
FB 150117C00052500 C 01/17/15 52.5 18.95 20.00
FB 150117C00055000 C 01/17/15 55.0 16.85 18.00
FB 150117C00057500 C 01/17/15 57.5 15.35 16.00
FB 150117C00060000 C 01/17/15 60.0 13.80 13.95
FB 150117C00062500 C 01/17/15 62.5 12.00 12.50
FB 150117C00065000 C 01/17/15 65.0 10.45 10.70
FB 150117C00067500 C 01/17/15 67.5 9.15 9.20
FB 150117C00070000 C 01/17/15 70.0 7.70 7.85
FB 150117C00072500 C 01/17/15 72.5 6.50 6.85
FB 150117C00075000 C 01/17/15 75.0 5.50 5.65
FB 150117C00077500 C 01/17/15 77.5 4.50 5.00
FB 150117C00080000 C 01/17/15 80.0 3.75 4.00
FB 150117C00085000 C 01/17/15 85.0 2.62 2.65
FB 150117C00090000 C 01/17/15 90.0 1.76 1.95
FB 150117C00095000 C 01/17/15 95.0 1.10 1.33
FB 150117C00100000 C 01/17/15 100.0 0.75 0.80
FB 150117C00105000 C 01/17/15 105.0 0.49 0.57
FB 150117C00110000 C 01/17/15 110.0 0.30 0.45
FB 150117C00115000 C 01/17/15 115.0 0.25 0.33
FB 150117C00120000 C 01/17/15 120.0 0.13 0.28
FB 150117C00125000 C 01/17/15 125.0 0.10 0.32
FB 150117C00130000 C 01/17/15 130.0 0.06 0.17
FB 150117C00135000 C 01/17/15 135.0 0.05 0.38
FB 150117C00140000 C 01/17/15 140.0 0.04 0.25
FB 150117P00010000 P 01/17/15 10.0 0.00 0.31
FB 150117P00013000 P 01/17/15 13.0 0.00 0.03
FB 150117P00015000 P 01/17/15 15.0 0.01 0.03
FB 150117P00017000 P 01/17/15 17.0 0.01 0.02
FB 150117P00018000 P 01/17/15 18.0 0.01 0.18
FB 150117P00020000 P 01/17/15 20.0 0.02 0.10
FB 150117P00022000 P 01/17/15 22.0 0.02 0.10
FB 150117P00025000 P 01/17/15 25.0 0.01 0.10
FB 150117P00027000 P 01/17/15 27.0 0.02 0.17
FB 150117P00030000 P 01/17/15 30.0 0.05 0.06
FB 150117P00032000 P 01/17/15 32.0 0.05 0.12
FB 150117P00035000 P 01/17/15 35.0 0.05 0.12
FB 150117P00040000 P 01/17/15 40.0 0.17 0.19
FB 150117P00045000 P 01/17/15 45.0 0.31 0.40
FB 150117P00047000 P 01/17/15 47.0 0.45 0.55
FB 150117P00050000 P 01/17/15 50.0 0.65 0.81
FB 150117P00052500 P 01/17/15 52.5 0.87 1.12
FB 150117P00055000 P 01/17/15 55.0 1.27 1.38
FB 150117P00057500 P 01/17/15 57.5 1.81 1.93
FB 150117P00060000 P 01/17/15 60.0 2.50 2.59
FB 150117P00062500 P 01/17/15 62.5 3.15 3.35
FB 150117P00065000 P 01/17/15 65.0 4.10 4.35
FB 150117P00067500 P 01/17/15 67.5 4.75 5.45
FB 150117P00070000 P 01/17/15 70.0 6.30 6.60
FB 150117P00072500 P 01/17/15 72.5 7.60 8.20
FB 150117P00075000 P 01/17/15 75.0 9.05 9.35
FB 150117P00077500 P 01/17/15 77.5 10.60 11.05
FB 150117P00080000 P 01/17/15 80.0 11.90 12.70
FB 150117P00085000 P 01/17/15 85.0 15.80 16.55
FB 150117P00090000 P 01/17/15 90.0 19.75 20.80
FB 150117P00095000 P 01/17/15 95.0 24.15 25.45
FB 150117P00100000 P 01/17/15 100.0 28.75 30.20
FB 150117P00105000 P 01/17/15 105.0 33.35 35.05
FB 150117P00110000 P 01/17/15 110.0 38.10 39.85
FB 150117P00115000 P 01/17/15 115.0 43.10 44.75
FB 150117P00120000 P 01/17/15 120.0 47.20 50.70
FB 150117P00125000 P 01/17/15 125.0 52.20 55.65
FB 150117P00130000 P 01/17/15 130.0 57.15 60.60
FB 150117P00135000 P 01/17/15 135.0 62.15 65.60
FB 150117P00140000 P 01/17/15 140.0 67.15 70.60
FB 150320C00030000 C 03/20/15 30.0 39.55 43.00
FB 150320C00035000 C 03/20/15 35.0 34.65 38.10
FB 150320C00040000 C 03/20/15 40.0 30.80 32.75
FB 150320C00045000 C 03/20/15 45.0 26.10 28.15
FB 150320C00050000 C 03/20/15 50.0 21.65 23.75
FB 150320C00055000 C 03/20/15 55.0 18.25 19.25
FB 150320C00060000 C 03/20/15 60.0 14.50 15.75
FB 150320C00062500 C 03/20/15 62.5 12.85 14.10
FB 150320C00065000 C 03/20/15 65.0 11.55 12.10
FB 150320C00067500 C 03/20/15 67.5 10.15 10.70
FB 150320C00070000 C 03/20/15 70.0 8.90 9.40
FB 150320C00072500 C 03/20/15 72.5 7.80 8.25
FB 150320C00075000 C 03/20/15 75.0 6.70 7.20
FB 150320C00077500 C 03/20/15 77.5 5.75 6.30
FB 150320C00080000 C 03/20/15 80.0 5.00 5.65
FB 150320C00085000 C 03/20/15 85.0 3.60 4.30
FB 150320C00090000 C 03/20/15 90.0 2.60 2.97
FB 150320C00095000 C 03/20/15 95.0 1.72 2.19
FB 150320C00100000 C 03/20/15 100.0 1.20 1.61
FB 150320C00105000 C 03/20/15 105.0 0.84 1.05
FB 150320C00110000 C 03/20/15 110.0 0.63 0.87
FB 150320C00115000 C 03/20/15 115.0 0.45 0.65
FB 150320C00120000 C 03/20/15 120.0 0.32 0.49
FB 150320C00125000 C 03/20/15 125.0 0.22 0.40
FB 150320C00130000 C 03/20/15 130.0 0.16 0.39
FB 150320C00135000 C 03/20/15 135.0 0.12 0.40
FB 150320P00030000 P 03/20/15 30.0 0.05 0.12
FB 150320P00035000 P 03/20/15 35.0 0.10 0.18
FB 150320P00040000 P 03/20/15 40.0 0.28 0.40
FB 150320P00045000 P 03/20/15 45.0 0.58 0.78
FB 150320P00050000 P 03/20/15 50.0 0.98 1.36
FB 150320P00055000 P 03/20/15 55.0 2.06 2.40
FB 150320P00060000 P 03/20/15 60.0 3.35 3.60
FB 150320P00062500 P 03/20/15 62.5 4.20 4.60
FB 150320P00065000 P 03/20/15 65.0 5.20 5.50
FB 150320P00067500 P 03/20/15 67.5 6.25 6.75
FB 150320P00070000 P 03/20/15 70.0 7.50 7.95
FB 150320P00072500 P 03/20/15 72.5 8.80 9.30
FB 150320P00075000 P 03/20/15 75.0 10.25 10.70
FB 150320P00077500 P 03/20/15 77.5 11.80 12.45
FB 150320P00080000 P 03/20/15 80.0 13.50 14.15
FB 150320P00085000 P 03/20/15 85.0 17.10 17.70
FB 150320P00090000 P 03/20/15 90.0 21.05 21.75
FB 150320P00095000 P 03/20/15 95.0 25.30 26.00
FB 150320P00100000 P 03/20/15 100.0 29.25 30.85
FB 150320P00105000 P 03/20/15 105.0 33.55 35.60
FB 150320P00110000 P 03/20/15 110.0 38.30 40.25
FB 150320P00115000 P 03/20/15 115.0 43.15 45.05
FB 150320P00120000 P 03/20/15 120.0 48.00 49.90
FB 150320P00125000 P 03/20/15 125.0 52.90 54.80
FB 150320P00130000 P 03/20/15 130.0 57.25 60.70
FB 150320P00135000 P 03/20/15 135.0 62.20 65.65
FB 150417C00020000 C 04/17/15 20.0 49.50 52.95
FB 150417C00025000 C 04/17/15 25.0 44.55 48.00
FB 150417C00030000 C 04/17/15 30.0 39.60 43.10
FB 150417C00035000 C 04/17/15 35.0 34.75 38.15
FB 150417C00040000 C 04/17/15 40.0 30.40 33.35
FB 150417C00045000 C 04/17/15 45.0 25.70 28.80
FB 150417C00050000 C 04/17/15 50.0 21.30 24.45
FB 150417C00055000 C 04/17/15 55.0 18.35 19.65
FB 150417C00057500 C 04/17/15 57.5 16.50 17.80
FB 150417C00060000 C 04/17/15 60.0 15.00 15.60
FB 150417C00062500 C 04/17/15 62.5 13.15 13.90
FB 150417C00065000 C 04/17/15 65.0 12.00 12.40
FB 150417C00067500 C 04/17/15 67.5 10.40 11.05
FB 150417C00070000 C 04/17/15 70.0 9.25 9.75
FB 150417C00072500 C 04/17/15 72.5 8.15 8.60
FB 150417C00075000 C 04/17/15 75.0 7.10 7.55
FB 150417C00077500 C 04/17/15 77.5 6.40 6.60
FB 150417C00080000 C 04/17/15 80.0 5.40 5.75
FB 150417C00085000 C 04/17/15 85.0 4.05 4.35
FB 150417C00090000 C 04/17/15 90.0 2.99 3.25
FB 150417C00095000 C 04/17/15 95.0 2.10 2.39
FB 150417C00100000 C 04/17/15 100.0 1.55 1.66
FB 150417C00105000 C 04/17/15 105.0 1.06 1.23
FB 150417C00110000 C 04/17/15 110.0 0.76 0.98
FB 150417C00115000 C 04/17/15 115.0 0.53 0.74
FB 150417C00120000 C 04/17/15 120.0 0.39 0.57
FB 150417C00125000 C 04/17/15 125.0 0.29 0.78
FB 150417C00130000 C 04/17/15 130.0 0.21 0.71
FB 150417C00135000 C 04/17/15 135.0 0.15 0.45
FB 150417P00020000 P 04/17/15 20.0 0.00 0.40
FB 150417P00025000 P 04/17/15 25.0 0.02 0.07
FB 150417P00030000 P 04/17/15 30.0 0.07 0.50
FB 150417P00035000 P 04/17/15 35.0 0.12 0.23
FB 150417P00040000 P 04/17/15 40.0 0.33 0.47
FB 150417P00045000 P 04/17/15 45.0 0.68 0.85
FB 150417P00050000 P 04/17/15 50.0 1.30 1.55
FB 150417P00055000 P 04/17/15 55.0 2.27 2.57
FB 150417P00057500 P 04/17/15 57.5 2.90 3.20
FB 150417P00060000 P 04/17/15 60.0 3.65 4.00
FB 150417P00062500 P 04/17/15 62.5 4.50 4.95
FB 150417P00065000 P 04/17/15 65.0 5.45 5.90
FB 150417P00067500 P 04/17/15 67.5 6.60 7.10
FB 150417P00070000 P 04/17/15 70.0 7.80 8.25
FB 150417P00072500 P 04/17/15 72.5 9.15 9.50
FB 150417P00075000 P 04/17/15 75.0 10.55 11.05
FB 150417P00077500 P 04/17/15 77.5 12.10 12.75
FB 150417P00080000 P 04/17/15 80.0 13.75 14.45
FB 150417P00085000 P 04/17/15 85.0 17.35 18.05
FB 150417P00090000 P 04/17/15 90.0 21.30 22.00
FB 150417P00095000 P 04/17/15 95.0 25.50 26.20
FB 150417P00100000 P 04/17/15 100.0 29.85 30.60
FB 150417P00105000 P 04/17/15 105.0 33.20 36.25
FB 150417P00110000 P 04/17/15 110.0 37.90 40.90
FB 150417P00115000 P 04/17/15 115.0 42.75 45.65
FB 150417P00120000 P 04/17/15 120.0 47.60 50.45
FB 150417P00125000 P 04/17/15 125.0 52.50 55.30
FB 150417P00130000 P 04/17/15 130.0 57.50 60.20
FB 150417P00135000 P 04/17/15 135.0 62.25 65.65
FB 160115C00013000 C 01/15/16 13.0 56.00 60.55
FB 160115C00015000 C 01/15/16 15.0 54.00 58.55
FB 160115C00018000 C 01/15/16 18.0 51.10 56.00
FB 160115C00020000 C 01/15/16 20.0 49.05 53.75
FB 160115C00023000 C 01/15/16 23.0 46.00 50.80
FB 160115C00025000 C 01/15/16 25.0 44.25 48.90
FB 160115C00030000 C 01/15/16 30.0 41.25 44.20
FB 160115C00033000 C 01/15/16 33.0 36.85 41.40
FB 160115C00035000 C 01/15/16 35.0 35.10 38.00
FB 160115C00038000 C 01/15/16 38.0 34.00 37.10
FB 160115C00040000 C 01/15/16 40.0 32.50 33.20
FB 160115C00043000 C 01/15/16 43.0 28.20 32.85
FB 160115C00045000 C 01/15/16 45.0 26.60 30.50
FB 160115C00047000 C 01/15/16 47.0 25.00 29.50
FB 160115C00050000 C 01/15/16 50.0 25.20 25.35
FB 160115C00052500 C 01/15/16 52.5 22.70 24.00
FB 160115C00055000 C 01/15/16 55.0 21.55 22.35
FB 160115C00057500 C 01/15/16 57.5 20.10 20.40
FB 160115C00060000 C 01/15/16 60.0 18.45 18.80
FB 160115C00062500 C 01/15/16 62.5 16.75 17.80
FB 160115C00065000 C 01/15/16 65.0 15.75 16.40
FB 160115C00067500 C 01/15/16 67.5 14.60 14.90
FB 160115C00070000 C 01/15/16 70.0 13.50 13.65
FB 160115C00072500 C 01/15/16 72.5 12.15 12.85
FB 160115C00075000 C 01/15/16 75.0 11.20 11.85
FB 160115C00077500 C 01/15/16 77.5 10.15 11.35
FB 160115C00080000 C 01/15/16 80.0 9.50 9.80
FB 160115C00085000 C 01/15/16 85.0 6.40 8.15
FB 160115C00090000 C 01/15/16 90.0 6.50 6.90
FB 160115C00095000 C 01/15/16 95.0 5.15 5.95
FB 160115C00100000 C 01/15/16 100.0 4.60 5.00
FB 160115C00105000 C 01/15/16 105.0 3.70 4.10
FB 160115C00110000 C 01/15/16 110.0 3.10 3.30
FB 160115C00115000 C 01/15/16 115.0 2.55 2.80
FB 160115C00120000 C 01/15/16 120.0 2.12 2.40
FB 160115C00125000 C 01/15/16 125.0 1.79 2.10
FB 160115C00130000 C 01/15/16 130.0 0.93 1.95
FB 160115C00135000 C 01/15/16 135.0 1.32 1.45
FB 160115C00140000 C 01/15/16 140.0 1.05 1.25
FB 160115P00013000 P 01/15/16 13.0 0.05 4.95
FB 160115P00015000 P 01/15/16 15.0 0.07 0.08
FB 160115P00018000 P 01/15/16 18.0 0.08 0.20
FB 160115P00020000 P 01/15/16 20.0 0.10 0.15
FB 160115P00023000 P 01/15/16 23.0 0.00 1.15
FB 160115P00025000 P 01/15/16 25.0 0.20 0.29
FB 160115P00030000 P 01/15/16 30.0 0.40 0.50
FB 160115P00033000 P 01/15/16 33.0 0.60 0.79
FB 160115P00035000 P 01/15/16 35.0 0.80 0.90
FB 160115P00038000 P 01/15/16 38.0 0.71 1.29
FB 160115P00040000 P 01/15/16 40.0 1.32 1.56
FB 160115P00043000 P 01/15/16 43.0 1.79 2.15
FB 160115P00045000 P 01/15/16 45.0 2.17 2.43
FB 160115P00047000 P 01/15/16 47.0 2.55 2.80
FB 160115P00050000 P 01/15/16 50.0 3.30 3.55
FB 160115P00052500 P 01/15/16 52.5 3.95 4.40
FB 160115P00055000 P 01/15/16 55.0 4.75 5.05
FB 160115P00057500 P 01/15/16 57.5 5.65 6.00
FB 160115P00060000 P 01/15/16 60.0 6.60 7.05
FB 160115P00062500 P 01/15/16 62.5 7.70 8.15
FB 160115P00065000 P 01/15/16 65.0 9.00 9.30
FB 160115P00067500 P 01/15/16 67.5 8.90 11.50
FB 160115P00070000 P 01/15/16 70.0 11.30 11.90
FB 160115P00072500 P 01/15/16 72.5 12.40 13.45
FB 160115P00075000 P 01/15/16 75.0 13.55 14.95
FB 160115P00077500 P 01/15/16 77.5 15.70 16.45
FB 160115P00080000 P 01/15/16 80.0 17.30 17.90
FB 160115P00085000 P 01/15/16 85.0 20.75 21.70
FB 160115P00090000 P 01/15/16 90.0 24.40 25.75
FB 160115P00095000 P 01/15/16 95.0 28.30 29.70
FB 160115P00100000 P 01/15/16 100.0 32.35 33.65
FB 160115P00105000 P 01/15/16 105.0 36.60 38.05
FB 160115P00110000 P 01/15/16 110.0 39.75 42.95
FB 160115P00115000 P 01/15/16 115.0 45.05 47.00
FB 160115P00120000 P 01/15/16 120.0 48.25 53.00
FB 160115P00125000 P 01/15/16 125.0 53.00 57.50
FB 160115P00130000 P 01/15/16 130.0 57.65 62.50
FB 160115P00135000 P 01/15/16 135.0 62.35 67.00
FB 160115P00140000 P 01/15/16 140.0 67.10 71.00

OPRA data is delayed 15 minutes.