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 (2015-08-14)Premium Content

Facebook Inc (FB)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 150911C00050000 C 09/11/15 50.0 37.65 38.90
FB 150911C00055000 C 09/11/15 55.0 32.65 33.90
FB 150911C00060000 C 09/11/15 60.0 27.65 28.90
FB 150911C00065000 C 09/11/15 65.0 22.60 23.85
FB 150911C00066000 C 09/11/15 66.0 21.65 22.90
FB 150911C00067000 C 09/11/15 67.0 20.65 21.80
FB 150911C00068000 C 09/11/15 68.0 19.65 20.80
FB 150911C00069000 C 09/11/15 69.0 18.65 19.80
FB 150911C00070000 C 09/11/15 70.0 18.05 18.55
FB 150911C00071000 C 09/11/15 71.0 16.65 17.80
FB 150911C00072000 C 09/11/15 72.0 16.05 16.50
FB 150911C00073000 C 09/11/15 73.0 15.05 15.45
FB 150911C00074000 C 09/11/15 74.0 14.05 14.45
FB 150911C00075000 C 09/11/15 75.0 13.05 13.50
FB 150911C00076000 C 09/11/15 76.0 12.10 12.50
FB 150911C00076500 C 09/11/15 76.5 11.60 12.00
FB 150911C00077000 C 09/11/15 77.0 11.10 11.55
FB 150911C00077500 C 09/11/15 77.5 10.60 11.00
FB 150911C00078000 C 09/11/15 78.0 10.15 10.55
FB 150911C00078500 C 09/11/15 78.5 9.65 10.05
FB 150911C00079000 C 09/11/15 79.0 9.15 9.55
FB 150911C00079500 C 09/11/15 79.5 8.70 9.10
FB 150911C00080000 C 09/11/15 80.0 8.20 8.60
FB 150911C00080500 C 09/11/15 80.5 7.75 8.10
FB 150911C00081000 C 09/11/15 81.0 7.25 7.65
FB 150911C00081500 C 09/11/15 81.5 6.80 7.15
FB 150911C00082000 C 09/11/15 82.0 6.35 6.70
FB 150911C00082500 C 09/11/15 82.5 5.90 6.20
FB 150911C00083000 C 09/11/15 83.0 5.45 5.75
FB 150911C00083500 C 09/11/15 83.5 5.00 5.25
FB 150911C00084000 C 09/11/15 84.0 4.55 4.85
FB 150911C00084500 C 09/11/15 84.5 4.15 4.40
FB 150911C00085000 C 09/11/15 85.0 3.75 4.00
FB 150911C00085500 C 09/11/15 85.5 3.35 3.60
FB 150911C00086000 C 09/11/15 86.0 3.00 3.25
FB 150911C00086500 C 09/11/15 86.5 2.64 2.88
FB 150911C00087000 C 09/11/15 87.0 2.34 2.50
FB 150911C00087500 C 09/11/15 87.5 2.00 2.19
FB 150911C00088000 C 09/11/15 88.0 1.73 1.89
FB 150911C00088500 C 09/11/15 88.5 1.46 1.60
FB 150911C00089000 C 09/11/15 89.0 1.21 1.34
FB 150911C00089500 C 09/11/15 89.5 1.01 1.11
FB 150911C00090000 C 09/11/15 90.0 0.82 0.88
FB 150911C00090500 C 09/11/15 90.5 0.64 0.72
FB 150911C00091000 C 09/11/15 91.0 0.49 0.53
FB 150911C00091500 C 09/11/15 91.5 0.37 0.42
FB 150911C00092000 C 09/11/15 92.0 0.28 0.34
FB 150911C00092500 C 09/11/15 92.5 0.21 0.26
FB 150911C00093000 C 09/11/15 93.0 0.14 0.19
FB 150911C00093500 C 09/11/15 93.5 0.10 0.14
FB 150911C00094000 C 09/11/15 94.0 0.08 0.10
FB 150911C00094500 C 09/11/15 94.5 0.04 0.07
FB 150911C00095000 C 09/11/15 95.0 0.03 0.05
FB 150911C00095500 C 09/11/15 95.5 0.02 0.04
FB 150911C00096000 C 09/11/15 96.0 0.01 0.03
FB 150911C00096500 C 09/11/15 96.5 0.01 0.02
FB 150911C00097000 C 09/11/15 97.0 0.00 0.02
FB 150911C00097500 C 09/11/15 97.5 0.00 0.01
FB 150911C00098000 C 09/11/15 98.0 0.00 0.01
FB 150911C00098500 C 09/11/15 98.5 0.00 0.01
FB 150911C00099000 C 09/11/15 99.0 0.00 0.01
FB 150911C00099500 C 09/11/15 99.5 0.00 0.01
FB 150911C00100000 C 09/11/15 100.0 0.00 0.01
FB 150911C00101000 C 09/11/15 101.0 0.00 0.02
FB 150911C00102000 C 09/11/15 102.0 0.00 0.02
FB 150911C00103000 C 09/11/15 103.0 0.00 0.02
FB 150911C00104000 C 09/11/15 104.0 0.00 0.08
FB 150911C00105000 C 09/11/15 105.0 0.00 0.09
FB 150911C00106000 C 09/11/15 106.0 0.00 0.09
FB 150911C00107000 C 09/11/15 107.0 0.00 0.09
FB 150911C00110000 C 09/11/15 110.0 0.00 0.09
FB 150911C00115000 C 09/11/15 115.0 0.00 0.09
FB 150911C00120000 C 09/11/15 120.0 0.00 0.09
FB 150911C00125000 C 09/11/15 125.0 0.00 0.09
FB 150911C00130000 C 09/11/15 130.0 0.00 0.09
FB 150911P00050000 P 09/11/15 50.0 0.00 0.10
FB 150911P00055000 P 09/11/15 55.0 0.00 0.10
FB 150911P00060000 P 09/11/15 60.0 0.00 0.07
FB 150911P00065000 P 09/11/15 65.0 0.00 0.10
FB 150911P00066000 P 09/11/15 66.0 0.00 0.09
FB 150911P00067000 P 09/11/15 67.0 0.00 0.04
FB 150911P00068000 P 09/11/15 68.0 0.00 0.02
FB 150911P00069000 P 09/11/15 69.0 0.00 0.03
FB 150911P00070000 P 09/11/15 70.0 0.01 0.03
FB 150911P00071000 P 09/11/15 71.0 0.00 0.03
FB 150911P00072000 P 09/11/15 72.0 0.01 0.03
FB 150911P00073000 P 09/11/15 73.0 0.01 0.04
FB 150911P00074000 P 09/11/15 74.0 0.02 0.05
FB 150911P00075000 P 09/11/15 75.0 0.03 0.05
FB 150911P00076000 P 09/11/15 76.0 0.04 0.06
FB 150911P00076500 P 09/11/15 76.5 0.04 0.07
FB 150911P00077000 P 09/11/15 77.0 0.05 0.08
FB 150911P00077500 P 09/11/15 77.5 0.06 0.09
FB 150911P00078000 P 09/11/15 78.0 0.07 0.10
FB 150911P00078500 P 09/11/15 78.5 0.08 0.11
FB 150911P00079000 P 09/11/15 79.0 0.10 0.13
FB 150911P00079500 P 09/11/15 79.5 0.12 0.15
FB 150911P00080000 P 09/11/15 80.0 0.14 0.16
FB 150911P00080500 P 09/11/15 80.5 0.16 0.19
FB 150911P00081000 P 09/11/15 81.0 0.19 0.22
FB 150911P00081500 P 09/11/15 81.5 0.22 0.27
FB 150911P00082000 P 09/11/15 82.0 0.26 0.29
FB 150911P00082500 P 09/11/15 82.5 0.30 0.33
FB 150911P00083000 P 09/11/15 83.0 0.34 0.39
FB 150911P00083500 P 09/11/15 83.5 0.40 0.45
FB 150911P00084000 P 09/11/15 84.0 0.46 0.51
FB 150911P00084500 P 09/11/15 84.5 0.54 0.62
FB 150911P00085000 P 09/11/15 85.0 0.61 0.69
FB 150911P00085500 P 09/11/15 85.5 0.73 0.82
FB 150911P00086000 P 09/11/15 86.0 0.83 0.91
FB 150911P00086500 P 09/11/15 86.5 0.97 1.10
FB 150911P00087000 P 09/11/15 87.0 1.13 1.22
FB 150911P00087500 P 09/11/15 87.5 1.29 1.39
FB 150911P00088000 P 09/11/15 88.0 1.49 1.59
FB 150911P00088500 P 09/11/15 88.5 1.70 1.81
FB 150911P00089000 P 09/11/15 89.0 1.97 2.09
FB 150911P00089500 P 09/11/15 89.5 2.21 2.34
FB 150911P00090000 P 09/11/15 90.0 2.51 2.68
FB 150911P00090500 P 09/11/15 90.5 2.84 3.10
FB 150911P00091000 P 09/11/15 91.0 3.20 3.45
FB 150911P00091500 P 09/11/15 91.5 3.50 3.80
FB 150911P00092000 P 09/11/15 92.0 3.90 4.25
FB 150911P00092500 P 09/11/15 92.5 4.30 4.65
FB 150911P00093000 P 09/11/15 93.0 4.75 5.10
FB 150911P00093500 P 09/11/15 93.5 5.15 5.55
FB 150911P00094000 P 09/11/15 94.0 5.60 6.00
FB 150911P00094500 P 09/11/15 94.5 6.10 6.50
FB 150911P00095000 P 09/11/15 95.0 6.70 6.95
FB 150911P00095500 P 09/11/15 95.5 7.05 7.50
FB 150911P00096000 P 09/11/15 96.0 7.55 8.00
FB 150911P00096500 P 09/11/15 96.5 8.05 8.45
FB 150911P00097000 P 09/11/15 97.0 8.60 9.00
FB 150911P00097500 P 09/11/15 97.5 9.05 9.45
FB 150911P00098000 P 09/11/15 98.0 9.50 9.95
FB 150911P00098500 P 09/11/15 98.5 10.00 10.50
FB 150911P00099000 P 09/11/15 99.0 10.55 11.05
FB 150911P00099500 P 09/11/15 99.5 10.85 11.65
FB 150911P00100000 P 09/11/15 100.0 11.55 11.95
FB 150911P00101000 P 09/11/15 101.0 12.20 13.15
FB 150911P00102000 P 09/11/15 102.0 13.45 14.05
FB 150911P00103000 P 09/11/15 103.0 14.35 15.05
FB 150911P00104000 P 09/11/15 104.0 14.50 17.45
FB 150911P00105000 P 09/11/15 105.0 16.20 17.45
FB 150911P00106000 P 09/11/15 106.0 16.75 18.10
FB 150911P00107000 P 09/11/15 107.0 17.50 20.45
FB 150911P00110000 P 09/11/15 110.0 20.75 23.45
FB 150911P00115000 P 09/11/15 115.0 25.50 28.45
FB 150911P00120000 P 09/11/15 120.0 31.25 32.10
FB 150911P00125000 P 09/11/15 125.0 36.20 37.45
FB 150911P00130000 P 09/11/15 130.0 41.25 42.40
FB 150918C00045000 C 09/18/15 45.0 42.60 43.90
FB 150918C00050000 C 09/18/15 50.0 37.60 38.80
FB 150918C00055000 C 09/18/15 55.0 32.60 33.90
FB 150918C00060000 C 09/18/15 60.0 28.00 28.50
FB 150918C00065000 C 09/18/15 65.0 23.00 23.45
FB 150918C00066000 C 09/18/15 66.0 22.05 22.50
FB 150918C00067000 C 09/18/15 67.0 20.95 21.50
FB 150918C00067500 C 09/18/15 67.5 20.55 21.00
FB 150918C00068000 C 09/18/15 68.0 20.10 20.55
FB 150918C00069000 C 09/18/15 69.0 19.10 19.60
FB 150918C00070000 C 09/18/15 70.0 18.15 18.55
FB 150918C00070500 C 09/18/15 70.5 17.60 18.10
FB 150918C00071000 C 09/18/15 71.0 17.15 17.55
FB 150918C00071500 C 09/18/15 71.5 16.65 17.05
FB 150918C00072000 C 09/18/15 72.0 16.15 16.60
FB 150918C00072500 C 09/18/15 72.5 15.70 16.10
FB 150918C00073000 C 09/18/15 73.0 15.20 15.60
FB 150918C00073500 C 09/18/15 73.5 14.70 15.10
FB 150918C00074000 C 09/18/15 74.0 14.25 14.65
FB 150918C00074500 C 09/18/15 74.5 13.75 14.15
FB 150918C00075000 C 09/18/15 75.0 13.25 13.65
FB 150918C00075500 C 09/18/15 75.5 12.80 13.20
FB 150918C00076000 C 09/18/15 76.0 12.30 12.70
FB 150918C00076500 C 09/18/15 76.5 11.85 12.25
FB 150918C00077000 C 09/18/15 77.0 11.35 11.75
FB 150918C00077500 C 09/18/15 77.5 10.90 11.30
FB 150918C00078000 C 09/18/15 78.0 10.45 10.80
FB 150918C00078500 C 09/18/15 78.5 10.00 10.35
FB 150918C00079000 C 09/18/15 79.0 9.55 9.85
FB 150918C00079500 C 09/18/15 79.5 9.05 9.40
FB 150918C00080000 C 09/18/15 80.0 8.70 8.90
FB 150918C00080500 C 09/18/15 80.5 8.30 8.45
FB 150918C00081000 C 09/18/15 81.0 7.85 8.05
FB 150918C00081500 C 09/18/15 81.5 7.35 7.60
FB 150918C00082000 C 09/18/15 82.0 6.95 7.20
FB 150918C00082500 C 09/18/15 82.5 6.55 6.75
FB 150918C00083000 C 09/18/15 83.0 6.15 6.35
FB 150918C00083500 C 09/18/15 83.5 5.70 5.95
FB 150918C00084000 C 09/18/15 84.0 5.30 5.55
FB 150918C00084500 C 09/18/15 84.5 4.90 5.15
FB 150918C00085000 C 09/18/15 85.0 4.65 4.85
FB 150918C00085500 C 09/18/15 85.5 4.25 4.40
FB 150918C00086000 C 09/18/15 86.0 3.90 4.15
FB 150918C00086500 C 09/18/15 86.5 3.55 3.75
FB 150918C00087000 C 09/18/15 87.0 3.25 3.45
FB 150918C00087500 C 09/18/15 87.5 2.95 3.15
FB 150918C00088000 C 09/18/15 88.0 2.65 2.81
FB 150918C00088500 C 09/18/15 88.5 2.38 2.52
FB 150918C00089000 C 09/18/15 89.0 2.14 2.25
FB 150918C00089500 C 09/18/15 89.5 1.90 2.00
FB 150918C00090000 C 09/18/15 90.0 1.66 1.76
FB 150918C00090500 C 09/18/15 90.5 1.44 1.54
FB 150918C00091000 C 09/18/15 91.0 1.25 1.32
FB 150918C00091500 C 09/18/15 91.5 1.07 1.16
FB 150918C00092000 C 09/18/15 92.0 0.92 0.99
FB 150918C00092500 C 09/18/15 92.5 0.78 0.84
FB 150918C00093000 C 09/18/15 93.0 0.65 0.71
FB 150918C00093500 C 09/18/15 93.5 0.55 0.60
FB 150918C00094000 C 09/18/15 94.0 0.45 0.51
FB 150918C00094500 C 09/18/15 94.5 0.36 0.42
FB 150918C00095000 C 09/18/15 95.0 0.30 0.33
FB 150918C00095500 C 09/18/15 95.5 0.24 0.28
FB 150918C00096000 C 09/18/15 96.0 0.19 0.21
FB 150918C00096500 C 09/18/15 96.5 0.15 0.17
FB 150918C00097000 C 09/18/15 97.0 0.12 0.14
FB 150918C00097500 C 09/18/15 97.5 0.09 0.10
FB 150918C00098000 C 09/18/15 98.0 0.04 0.09
FB 150918C00098500 C 09/18/15 98.5 0.05 0.07
FB 150918C00099000 C 09/18/15 99.0 0.04 0.06
FB 150918C00099500 C 09/18/15 99.5 0.02 0.05
FB 150918C00100000 C 09/18/15 100.0 0.03 0.05
FB 150918C00101000 C 09/18/15 101.0 0.01 0.04
FB 150918C00102000 C 09/18/15 102.0 0.00 0.02
FB 150918C00103000 C 09/18/15 103.0 0.00 0.02
FB 150918C00104000 C 09/18/15 104.0 0.00 0.06
FB 150918C00105000 C 09/18/15 105.0 0.01 0.04
FB 150918C00106000 C 09/18/15 106.0 0.00 0.10
FB 150918C00107000 C 09/18/15 107.0 0.00 0.09
FB 150918C00108000 C 09/18/15 108.0 0.00 0.09
FB 150918C00109000 C 09/18/15 109.0 0.00 0.09
FB 150918C00110000 C 09/18/15 110.0 0.01 0.05
FB 150918C00111000 C 09/18/15 111.0 0.00 0.09
FB 150918C00112000 C 09/18/15 112.0 0.00 0.09
FB 150918C00113000 C 09/18/15 113.0 0.00 0.09
FB 150918C00114000 C 09/18/15 114.0 0.00 0.09
FB 150918C00115000 C 09/18/15 115.0 0.00 0.01
FB 150918C00120000 C 09/18/15 120.0 0.00 0.01
FB 150918C00125000 C 09/18/15 125.0 0.00 0.06
FB 150918C00130000 C 09/18/15 130.0 0.00 0.01
FB 150918C00135000 C 09/18/15 135.0 0.00 0.01
FB 150918P00045000 P 09/18/15 45.0 0.00 0.01
FB 150918P00050000 P 09/18/15 50.0 0.00 0.01
FB 150918P00055000 P 09/18/15 55.0 0.01 0.04
FB 150918P00060000 P 09/18/15 60.0 0.02 0.04
FB 150918P00065000 P 09/18/15 65.0 0.02 0.04
FB 150918P00066000 P 09/18/15 66.0 0.03 0.05
FB 150918P00067000 P 09/18/15 67.0 0.03 0.06
FB 150918P00067500 P 09/18/15 67.5 0.04 0.06
FB 150918P00068000 P 09/18/15 68.0 0.04 0.07
FB 150918P00069000 P 09/18/15 69.0 0.06 0.08
FB 150918P00070000 P 09/18/15 70.0 0.07 0.09
FB 150918P00070500 P 09/18/15 70.5 0.08 0.10
FB 150918P00071000 P 09/18/15 71.0 0.09 0.11
FB 150918P00071500 P 09/18/15 71.5 0.10 0.12
FB 150918P00072000 P 09/18/15 72.0 0.11 0.13
FB 150918P00072500 P 09/18/15 72.5 0.12 0.14
FB 150918P00073000 P 09/18/15 73.0 0.13 0.15
FB 150918P00073500 P 09/18/15 73.5 0.15 0.17
FB 150918P00074000 P 09/18/15 74.0 0.16 0.19
FB 150918P00074500 P 09/18/15 74.5 0.17 0.21
FB 150918P00075000 P 09/18/15 75.0 0.20 0.23
FB 150918P00075500 P 09/18/15 75.5 0.22 0.25
FB 150918P00076000 P 09/18/15 76.0 0.24 0.27
FB 150918P00076500 P 09/18/15 76.5 0.27 0.30
FB 150918P00077000 P 09/18/15 77.0 0.30 0.33
FB 150918P00077500 P 09/18/15 77.5 0.33 0.36
FB 150918P00078000 P 09/18/15 78.0 0.37 0.40
FB 150918P00078500 P 09/18/15 78.5 0.41 0.44
FB 150918P00079000 P 09/18/15 79.0 0.45 0.47
FB 150918P00079500 P 09/18/15 79.5 0.49 0.53
FB 150918P00080000 P 09/18/15 80.0 0.54 0.58
FB 150918P00080500 P 09/18/15 80.5 0.59 0.63
FB 150918P00081000 P 09/18/15 81.0 0.66 0.69
FB 150918P00081500 P 09/18/15 81.5 0.72 0.77
FB 150918P00082000 P 09/18/15 82.0 0.79 0.84
FB 150918P00082500 P 09/18/15 82.5 0.87 0.92
FB 150918P00083000 P 09/18/15 83.0 0.96 1.01
FB 150918P00083500 P 09/18/15 83.5 1.06 1.11
FB 150918P00084000 P 09/18/15 84.0 1.17 1.24
FB 150918P00084500 P 09/18/15 84.5 1.28 1.35
FB 150918P00085000 P 09/18/15 85.0 1.41 1.47
FB 150918P00085500 P 09/18/15 85.5 1.53 1.61
FB 150918P00086000 P 09/18/15 86.0 1.66 1.79
FB 150918P00086500 P 09/18/15 86.5 1.82 1.92
FB 150918P00087000 P 09/18/15 87.0 2.00 2.14
FB 150918P00087500 P 09/18/15 87.5 2.19 2.31
FB 150918P00088000 P 09/18/15 88.0 2.38 2.50
FB 150918P00088500 P 09/18/15 88.5 2.61 2.74
FB 150918P00089000 P 09/18/15 89.0 2.85 2.97
FB 150918P00089500 P 09/18/15 89.5 3.10 3.25
FB 150918P00090000 P 09/18/15 90.0 3.30 3.50
FB 150918P00090500 P 09/18/15 90.5 3.65 3.80
FB 150918P00091000 P 09/18/15 91.0 3.95 4.10
FB 150918P00091500 P 09/18/15 91.5 4.30 4.50
FB 150918P00092000 P 09/18/15 92.0 4.60 4.85
FB 150918P00092500 P 09/18/15 92.5 4.95 5.15
FB 150918P00093000 P 09/18/15 93.0 5.35 5.60
FB 150918P00093500 P 09/18/15 93.5 5.65 6.00
FB 150918P00094000 P 09/18/15 94.0 6.05 6.40
FB 150918P00094500 P 09/18/15 94.5 6.50 6.80
FB 150918P00095000 P 09/18/15 95.0 6.95 7.25
FB 150918P00095500 P 09/18/15 95.5 7.30 7.70
FB 150918P00096000 P 09/18/15 96.0 7.75 8.15
FB 150918P00096500 P 09/18/15 96.5 8.20 8.60
FB 150918P00097000 P 09/18/15 97.0 8.65 9.10
FB 150918P00097500 P 09/18/15 97.5 9.25 9.50
FB 150918P00098000 P 09/18/15 98.0 9.60 10.05
FB 150918P00098500 P 09/18/15 98.5 10.10 10.55
FB 150918P00099000 P 09/18/15 99.0 10.60 11.00
FB 150918P00099500 P 09/18/15 99.5 11.05 11.50
FB 150918P00100000 P 09/18/15 100.0 11.60 12.00
FB 150918P00101000 P 09/18/15 101.0 12.30 13.30
FB 150918P00102000 P 09/18/15 102.0 13.55 14.05
FB 150918P00103000 P 09/18/15 103.0 14.50 15.35
FB 150918P00104000 P 09/18/15 104.0 15.50 16.25
FB 150918P00105000 P 09/18/15 105.0 16.55 17.05
FB 150918P00106000 P 09/18/15 106.0 17.45 18.30
FB 150918P00107000 P 09/18/15 107.0 18.20 19.30
FB 150918P00108000 P 09/18/15 108.0 19.25 20.30
FB 150918P00109000 P 09/18/15 109.0 20.20 21.30
FB 150918P00110000 P 09/18/15 110.0 21.45 22.05
FB 150918P00111000 P 09/18/15 111.0 22.25 23.40
FB 150918P00112000 P 09/18/15 112.0 23.25 24.40
FB 150918P00113000 P 09/18/15 113.0 24.25 25.40
FB 150918P00114000 P 09/18/15 114.0 25.25 26.40
FB 150918P00115000 P 09/18/15 115.0 26.25 27.40
FB 150918P00120000 P 09/18/15 120.0 31.20 32.40
FB 150918P00125000 P 09/18/15 125.0 36.25 37.40
FB 150918P00130000 P 09/18/15 130.0 41.25 42.40
FB 150918P00135000 P 09/18/15 135.0 46.25 47.40
FB 150925C00055000 C 09/25/15 55.0 32.65 33.80
FB 150925C00060000 C 09/25/15 60.0 27.65 28.80
FB 150925C00065000 C 09/25/15 65.0 23.10 23.60
FB 150925C00070000 C 09/25/15 70.0 18.20 18.70
FB 150925C00075000 C 09/25/15 75.0 13.45 13.85
FB 150925C00076500 C 09/25/15 76.5 12.05 12.45
FB 150925C00077000 C 09/25/15 77.0 11.65 12.00
FB 150925C00077500 C 09/25/15 77.5 11.20 11.55
FB 150925C00078000 C 09/25/15 78.0 10.75 11.10
FB 150925C00078500 C 09/25/15 78.5 10.30 10.65
FB 150925C00079000 C 09/25/15 79.0 9.85 10.15
FB 150925C00079500 C 09/25/15 79.5 9.50 9.70
FB 150925C00080000 C 09/25/15 80.0 9.00 9.30
FB 150925C00080500 C 09/25/15 80.5 8.60 8.90
FB 150925C00081000 C 09/25/15 81.0 8.15 8.55
FB 150925C00081500 C 09/25/15 81.5 7.75 8.05
FB 150925C00082000 C 09/25/15 82.0 7.35 7.65
FB 150925C00082500 C 09/25/15 82.5 6.95 7.25
FB 150925C00083000 C 09/25/15 83.0 6.60 6.85
FB 150925C00083500 C 09/25/15 83.5 6.20 6.45
FB 150925C00084000 C 09/25/15 84.0 5.85 6.15
FB 150925C00084500 C 09/25/15 84.5 5.45 5.70
FB 150925C00085000 C 09/25/15 85.0 5.10 5.35
FB 150925C00085500 C 09/25/15 85.5 4.75 5.00
FB 150925C00086000 C 09/25/15 86.0 4.45 4.65
FB 150925C00086500 C 09/25/15 86.5 4.15 4.35
FB 150925C00087000 C 09/25/15 87.0 3.85 4.00
FB 150925C00087500 C 09/25/15 87.5 3.55 3.70
FB 150925C00088000 C 09/25/15 88.0 3.25 3.40
FB 150925C00088500 C 09/25/15 88.5 2.97 3.15
FB 150925C00089000 C 09/25/15 89.0 2.71 2.85
FB 150925C00089500 C 09/25/15 89.5 2.47 2.60
FB 150925C00090000 C 09/25/15 90.0 2.22 2.35
FB 150925C00090500 C 09/25/15 90.5 2.01 2.13
FB 150925C00091000 C 09/25/15 91.0 1.79 1.93
FB 150925C00091500 C 09/25/15 91.5 1.59 1.73
FB 150925C00092000 C 09/25/15 92.0 1.42 1.53
FB 150925C00092500 C 09/25/15 92.5 1.27 1.38
FB 150925C00093000 C 09/25/15 93.0 1.12 1.20
FB 150925C00093500 C 09/25/15 93.5 0.98 1.06
FB 150925C00094000 C 09/25/15 94.0 0.85 0.94
FB 150925C00094500 C 09/25/15 94.5 0.73 0.82
FB 150925C00095000 C 09/25/15 95.0 0.63 0.72
FB 150925C00095500 C 09/25/15 95.5 0.54 0.62
FB 150925C00096000 C 09/25/15 96.0 0.45 0.54
FB 150925C00096500 C 09/25/15 96.5 0.38 0.46
FB 150925C00097000 C 09/25/15 97.0 0.32 0.39
FB 150925C00097500 C 09/25/15 97.5 0.27 0.33
FB 150925C00098000 C 09/25/15 98.0 0.18 0.28
FB 150925C00098500 C 09/25/15 98.5 0.18 0.24
FB 150925C00099000 C 09/25/15 99.0 0.15 0.20
FB 150925C00099500 C 09/25/15 99.5 0.11 0.17
FB 150925C00100000 C 09/25/15 100.0 0.11 0.14
FB 150925C00101000 C 09/25/15 101.0 0.04 0.10
FB 150925C00102000 C 09/25/15 102.0 0.01 0.08
FB 150925C00103000 C 09/25/15 103.0 0.00 0.07
FB 150925C00104000 C 09/25/15 104.0 0.00 0.05
FB 150925C00105000 C 09/25/15 105.0 0.00 0.11
FB 150925C00106000 C 09/25/15 106.0 0.00 0.11
FB 150925C00107000 C 09/25/15 107.0 0.01 0.10
FB 150925C00108000 C 09/25/15 108.0 0.00 0.10
FB 150925C00110000 C 09/25/15 110.0 0.00 0.10
FB 150925C00115000 C 09/25/15 115.0 0.00 0.10
FB 150925C00120000 C 09/25/15 120.0 0.00 0.09
FB 150925C00125000 C 09/25/15 125.0 0.00 0.09
FB 150925P00055000 P 09/25/15 55.0 0.00 0.11
FB 150925P00060000 P 09/25/15 60.0 0.00 0.14
FB 150925P00065000 P 09/25/15 65.0 0.03 0.18
FB 150925P00070000 P 09/25/15 70.0 0.16 0.27
FB 150925P00075000 P 09/25/15 75.0 0.40 0.45
FB 150925P00076500 P 09/25/15 76.5 0.52 0.57
FB 150925P00077000 P 09/25/15 77.0 0.56 0.61
FB 150925P00077500 P 09/25/15 77.5 0.60 0.66
FB 150925P00078000 P 09/25/15 78.0 0.65 0.72
FB 150925P00078500 P 09/25/15 78.5 0.71 0.77
FB 150925P00079000 P 09/25/15 79.0 0.77 0.83
FB 150925P00079500 P 09/25/15 79.5 0.84 0.90
FB 150925P00080000 P 09/25/15 80.0 0.89 0.98
FB 150925P00080500 P 09/25/15 80.5 0.96 1.05
FB 150925P00081000 P 09/25/15 81.0 1.04 1.14
FB 150925P00081500 P 09/25/15 81.5 1.12 1.23
FB 150925P00082000 P 09/25/15 82.0 1.24 1.32
FB 150925P00082500 P 09/25/15 82.5 1.33 1.42
FB 150925P00083000 P 09/25/15 83.0 1.44 1.53
FB 150925P00083500 P 09/25/15 83.5 1.53 1.65
FB 150925P00084000 P 09/25/15 84.0 1.68 1.78
FB 150925P00084500 P 09/25/15 84.5 1.81 1.91
FB 150925P00085000 P 09/25/15 85.0 1.95 2.06
FB 150925P00085500 P 09/25/15 85.5 2.07 2.22
FB 150925P00086000 P 09/25/15 86.0 2.25 2.38
FB 150925P00086500 P 09/25/15 86.5 2.44 2.55
FB 150925P00087000 P 09/25/15 87.0 2.62 2.75
FB 150925P00087500 P 09/25/15 87.5 2.80 2.96
FB 150925P00088000 P 09/25/15 88.0 3.00 3.20
FB 150925P00088500 P 09/25/15 88.5 3.20 3.35
FB 150925P00089000 P 09/25/15 89.0 3.45 3.60
FB 150925P00089500 P 09/25/15 89.5 3.70 3.90
FB 150925P00090000 P 09/25/15 90.0 3.95 4.15
FB 150925P00090500 P 09/25/15 90.5 4.20 4.45
FB 150925P00091000 P 09/25/15 91.0 4.50 4.75
FB 150925P00091500 P 09/25/15 91.5 4.85 5.05
FB 150925P00092000 P 09/25/15 92.0 5.15 5.40
FB 150925P00092500 P 09/25/15 92.5 5.45 5.75
FB 150925P00093000 P 09/25/15 93.0 5.75 6.10
FB 150925P00093500 P 09/25/15 93.5 6.15 6.45
FB 150925P00094000 P 09/25/15 94.0 6.55 6.80
FB 150925P00094500 P 09/25/15 94.5 6.90 7.20
FB 150925P00095000 P 09/25/15 95.0 7.30 7.60
FB 150925P00095500 P 09/25/15 95.5 7.65 8.00
FB 150925P00096000 P 09/25/15 96.0 8.05 8.40
FB 150925P00096500 P 09/25/15 96.5 8.50 8.85
FB 150925P00097000 P 09/25/15 97.0 8.90 9.30
FB 150925P00097500 P 09/25/15 97.5 9.35 9.75
FB 150925P00098000 P 09/25/15 98.0 9.75 10.20
FB 150925P00098500 P 09/25/15 98.5 10.25 10.65
FB 150925P00099000 P 09/25/15 99.0 10.70 11.15
FB 150925P00099500 P 09/25/15 99.5 11.20 11.60
FB 150925P00100000 P 09/25/15 100.0 11.65 12.10
FB 150925P00101000 P 09/25/15 101.0 12.60 13.10
FB 150925P00102000 P 09/25/15 102.0 13.55 14.15
FB 150925P00103000 P 09/25/15 103.0 14.55 15.20
FB 150925P00104000 P 09/25/15 104.0 15.25 16.35
FB 150925P00105000 P 09/25/15 105.0 16.25 17.35
FB 150925P00106000 P 09/25/15 106.0 17.50 18.25
FB 150925P00107000 P 09/25/15 107.0 18.25 19.35
FB 150925P00108000 P 09/25/15 108.0 19.25 20.40
FB 150925P00110000 P 09/25/15 110.0 21.25 22.25
FB 150925P00115000 P 09/25/15 115.0 26.25 27.40
FB 150925P00120000 P 09/25/15 120.0 31.25 32.40
FB 150925P00125000 P 09/25/15 125.0 36.25 37.40
FB 151002C00055000 C 10/02/15 55.0 32.70 33.85
FB 151002C00060000 C 10/02/15 60.0 28.05 28.60
FB 151002C00065000 C 10/02/15 65.0 23.15 23.65
FB 151002C00070000 C 10/02/15 70.0 18.30 18.80
FB 151002C00075000 C 10/02/15 75.0 13.70 14.05
FB 151002C00076500 C 10/02/15 76.5 12.30 12.75
FB 151002C00077000 C 10/02/15 77.0 11.90 12.25
FB 151002C00077500 C 10/02/15 77.5 11.40 11.80
FB 151002C00078000 C 10/02/15 78.0 10.95 11.40
FB 151002C00078500 C 10/02/15 78.5 10.60 10.95
FB 151002C00079000 C 10/02/15 79.0 10.20 10.50
FB 151002C00079500 C 10/02/15 79.5 9.70 10.10
FB 151002C00080000 C 10/02/15 80.0 9.35 9.65
FB 151002C00080500 C 10/02/15 80.5 8.95 9.25
FB 151002C00081000 C 10/02/15 81.0 8.55 8.85
FB 151002C00081500 C 10/02/15 81.5 8.15 8.50
FB 151002C00082000 C 10/02/15 82.0 7.75 8.05
FB 151002C00082500 C 10/02/15 82.5 7.40 7.65
FB 151002C00083000 C 10/02/15 83.0 7.00 7.35
FB 151002C00083500 C 10/02/15 83.5 6.60 6.90
FB 151002C00084000 C 10/02/15 84.0 6.30 6.55
FB 151002C00084500 C 10/02/15 84.5 5.95 6.25
FB 151002C00085000 C 10/02/15 85.0 5.60 5.85
FB 151002C00085500 C 10/02/15 85.5 5.25 5.50
FB 151002C00086000 C 10/02/15 86.0 4.95 5.15
FB 151002C00086500 C 10/02/15 86.5 4.65 4.85
FB 151002C00087000 C 10/02/15 87.0 4.40 4.55
FB 151002C00087500 C 10/02/15 87.5 4.05 4.25
FB 151002C00088000 C 10/02/15 88.0 3.75 3.95
FB 151002C00088500 C 10/02/15 88.5 3.50 3.65
FB 151002C00089000 C 10/02/15 89.0 3.20 3.40
FB 151002C00089500 C 10/02/15 89.5 2.99 3.15
FB 151002C00090000 C 10/02/15 90.0 2.74 2.88
FB 151002C00090500 C 10/02/15 90.5 2.50 2.64
FB 151002C00091000 C 10/02/15 91.0 2.30 2.42
FB 151002C00091500 C 10/02/15 91.5 2.07 2.21
FB 151002C00092000 C 10/02/15 92.0 1.89 2.01
FB 151002C00092500 C 10/02/15 92.5 1.72 1.83
FB 151002C00093000 C 10/02/15 93.0 1.55 1.66
FB 151002C00093500 C 10/02/15 93.5 1.37 1.52
FB 151002C00094000 C 10/02/15 94.0 1.23 1.37
FB 151002C00094500 C 10/02/15 94.5 1.08 1.23
FB 151002C00095000 C 10/02/15 95.0 0.96 1.10
FB 151002C00095500 C 10/02/15 95.5 0.84 0.98
FB 151002C00096000 C 10/02/15 96.0 0.75 0.86
FB 151002C00096500 C 10/02/15 96.5 0.65 0.77
FB 151002C00097000 C 10/02/15 97.0 0.58 0.66
FB 151002C00097500 C 10/02/15 97.5 0.48 0.59
FB 151002C00098000 C 10/02/15 98.0 0.44 0.50
FB 151002C00098500 C 10/02/15 98.5 0.38 0.44
FB 151002C00099000 C 10/02/15 99.0 0.32 0.38
FB 151002C00099500 C 10/02/15 99.5 0.27 0.33
FB 151002C00100000 C 10/02/15 100.0 0.24 0.29
FB 151002C00101000 C 10/02/15 101.0 0.16 0.21
FB 151002C00102000 C 10/02/15 102.0 0.08 0.16
FB 151002C00105000 C 10/02/15 105.0 0.05 0.13
FB 151002C00110000 C 10/02/15 110.0 0.00 0.09
FB 151002C00115000 C 10/02/15 115.0 0.00 0.10
FB 151002C00120000 C 10/02/15 120.0 0.00 0.10
FB 151002P00055000 P 10/02/15 55.0 0.00 0.13
FB 151002P00060000 P 10/02/15 60.0 0.01 0.16
FB 151002P00065000 P 10/02/15 65.0 0.11 0.25
FB 151002P00070000 P 10/02/15 70.0 0.28 0.34
FB 151002P00075000 P 10/02/15 75.0 0.60 0.66
FB 151002P00076500 P 10/02/15 76.5 0.75 0.81
FB 151002P00077000 P 10/02/15 77.0 0.79 0.87
FB 151002P00077500 P 10/02/15 77.5 0.84 0.93
FB 151002P00078000 P 10/02/15 78.0 0.92 1.00
FB 151002P00078500 P 10/02/15 78.5 0.98 1.07
FB 151002P00079000 P 10/02/15 79.0 1.04 1.15
FB 151002P00079500 P 10/02/15 79.5 1.13 1.22
FB 151002P00080000 P 10/02/15 80.0 1.22 1.32
FB 151002P00080500 P 10/02/15 80.5 1.30 1.41
FB 151002P00081000 P 10/02/15 81.0 1.41 1.50
FB 151002P00081500 P 10/02/15 81.5 1.49 1.61
FB 151002P00082000 P 10/02/15 82.0 1.63 1.72
FB 151002P00082500 P 10/02/15 82.5 1.72 1.84
FB 151002P00083000 P 10/02/15 83.0 1.84 1.96
FB 151002P00083500 P 10/02/15 83.5 1.95 2.09
FB 151002P00084000 P 10/02/15 84.0 2.09 2.24
FB 151002P00084500 P 10/02/15 84.5 2.25 2.39
FB 151002P00085000 P 10/02/15 85.0 2.40 2.54
FB 151002P00085500 P 10/02/15 85.5 2.56 2.70
FB 151002P00086000 P 10/02/15 86.0 2.71 2.87
FB 151002P00086500 P 10/02/15 86.5 2.90 3.10
FB 151002P00087000 P 10/02/15 87.0 3.10 3.25
FB 151002P00087500 P 10/02/15 87.5 3.30 3.50
FB 151002P00088000 P 10/02/15 88.0 3.50 3.65
FB 151002P00088500 P 10/02/15 88.5 3.70 3.90
FB 151002P00089000 P 10/02/15 89.0 3.95 4.15
FB 151002P00089500 P 10/02/15 89.5 4.20 4.40
FB 151002P00090000 P 10/02/15 90.0 4.45 4.70
FB 151002P00090500 P 10/02/15 90.5 4.70 4.95
FB 151002P00091000 P 10/02/15 91.0 5.00 5.25
FB 151002P00091500 P 10/02/15 91.5 5.25 5.55
FB 151002P00092000 P 10/02/15 92.0 5.55 5.85
FB 151002P00092500 P 10/02/15 92.5 5.85 6.15
FB 151002P00093000 P 10/02/15 93.0 6.20 6.50
FB 151002P00093500 P 10/02/15 93.5 6.55 6.85
FB 151002P00094000 P 10/02/15 94.0 6.90 7.20
FB 151002P00094500 P 10/02/15 94.5 7.25 7.55
FB 151002P00095000 P 10/02/15 95.0 7.60 7.90
FB 151002P00095500 P 10/02/15 95.5 8.00 8.35
FB 151002P00096000 P 10/02/15 96.0 8.35 8.70
FB 151002P00096500 P 10/02/15 96.5 8.80 9.15
FB 151002P00097000 P 10/02/15 97.0 9.20 9.55
FB 151002P00097500 P 10/02/15 97.5 9.60 10.00
FB 151002P00098000 P 10/02/15 98.0 10.00 10.40
FB 151002P00098500 P 10/02/15 98.5 10.40 10.90
FB 151002P00099000 P 10/02/15 99.0 10.90 11.30
FB 151002P00099500 P 10/02/15 99.5 11.35 11.80
FB 151002P00100000 P 10/02/15 100.0 11.80 12.35
FB 151002P00101000 P 10/02/15 101.0 12.65 13.25
FB 151002P00102000 P 10/02/15 102.0 13.65 14.20
FB 151002P00105000 P 10/02/15 105.0 16.55 17.20
FB 151002P00110000 P 10/02/15 110.0 21.25 22.35
FB 151002P00115000 P 10/02/15 115.0 26.25 27.30
FB 151002P00120000 P 10/02/15 120.0 31.25 32.30
FB 151009C00060000 C 10/09/15 60.0 28.15 28.65
FB 151009C00065000 C 10/09/15 65.0 23.25 23.75
FB 151009C00070000 C 10/09/15 70.0 18.50 18.90
FB 151009C00075000 C 10/09/15 75.0 13.80 14.25
FB 151009C00076500 C 10/09/15 76.5 12.50 12.95
FB 151009C00077000 C 10/09/15 77.0 12.15 12.50
FB 151009C00077500 C 10/09/15 77.5 11.65 12.10
FB 151009C00078000 C 10/09/15 78.0 11.25 11.65
FB 151009C00078500 C 10/09/15 78.5 10.85 11.25
FB 151009C00079000 C 10/09/15 79.0 10.40 10.80
FB 151009C00079500 C 10/09/15 79.5 10.00 10.40
FB 151009C00080000 C 10/09/15 80.0 9.60 10.00
FB 151009C00080500 C 10/09/15 80.5 9.25 9.60
FB 151009C00081000 C 10/09/15 81.0 8.90 9.20
FB 151009C00081500 C 10/09/15 81.5 8.45 8.85
FB 151009C00082000 C 10/09/15 82.0 8.10 8.40
FB 151009C00082500 C 10/09/15 82.5 7.75 8.00
FB 151009C00083000 C 10/09/15 83.0 7.35 7.65
FB 151009C00083500 C 10/09/15 83.5 7.00 7.25
FB 151009C00084000 C 10/09/15 84.0 6.65 6.90
FB 151009C00084500 C 10/09/15 84.5 6.35 6.60
FB 151009C00085000 C 10/09/15 85.0 6.00 6.25
FB 151009C00085500 C 10/09/15 85.5 5.70 5.90
FB 151009C00086000 C 10/09/15 86.0 5.35 5.55
FB 151009C00086500 C 10/09/15 86.5 5.05 5.25
FB 151009C00087000 C 10/09/15 87.0 4.70 4.95
FB 151009C00087500 C 10/09/15 87.5 4.45 4.65
FB 151009C00088000 C 10/09/15 88.0 4.20 4.35
FB 151009C00088500 C 10/09/15 88.5 3.90 4.10
FB 151009C00089000 C 10/09/15 89.0 3.65 3.85
FB 151009C00089500 C 10/09/15 89.5 3.40 3.55
FB 151009C00090000 C 10/09/15 90.0 3.15 3.30
FB 151009C00090500 C 10/09/15 90.5 2.92 3.10
FB 151009C00091000 C 10/09/15 91.0 2.70 2.85
FB 151009C00091500 C 10/09/15 91.5 2.50 2.63
FB 151009C00092000 C 10/09/15 92.0 2.30 2.43
FB 151009C00092500 C 10/09/15 92.5 2.11 2.23
FB 151009C00093000 C 10/09/15 93.0 1.92 2.06
FB 151009C00093500 C 10/09/15 93.5 1.76 1.88
FB 151009C00094000 C 10/09/15 94.0 1.59 1.73
FB 151009C00094500 C 10/09/15 94.5 1.45 1.58
FB 151009C00095000 C 10/09/15 95.0 1.31 1.42
FB 151009C00095500 C 10/09/15 95.5 1.15 1.31
FB 151009C00096000 C 10/09/15 96.0 1.07 1.17
FB 151009C00096500 C 10/09/15 96.5 0.96 1.06
FB 151009C00097000 C 10/09/15 97.0 0.86 0.95
FB 151009C00098000 C 10/09/15 98.0 0.66 0.77
FB 151009C00099000 C 10/09/15 99.0 0.53 0.61
FB 151009C00100000 C 10/09/15 100.0 0.42 0.48
FB 151009C00105000 C 10/09/15 105.0 0.04 0.20
FB 151009C00110000 C 10/09/15 110.0 0.00 0.09
FB 151009P00060000 P 10/09/15 60.0 0.06 0.16
FB 151009P00065000 P 10/09/15 65.0 0.20 0.31
FB 151009P00070000 P 10/09/15 70.0 0.41 0.46
FB 151009P00075000 P 10/09/15 75.0 0.79 0.86
FB 151009P00076500 P 10/09/15 76.5 0.96 1.04
FB 151009P00077000 P 10/09/15 77.0 1.02 1.11
FB 151009P00077500 P 10/09/15 77.5 1.10 1.18
FB 151009P00078000 P 10/09/15 78.0 1.17 1.25
FB 151009P00078500 P 10/09/15 78.5 1.23 1.33
FB 151009P00079000 P 10/09/15 79.0 1.31 1.42
FB 151009P00079500 P 10/09/15 79.5 1.41 1.51
FB 151009P00080000 P 10/09/15 80.0 1.49 1.60
FB 151009P00080500 P 10/09/15 80.5 1.59 1.72
FB 151009P00081000 P 10/09/15 81.0 1.70 1.81
FB 151009P00081500 P 10/09/15 81.5 1.81 1.93
FB 151009P00082000 P 10/09/15 82.0 1.91 2.05
FB 151009P00082500 P 10/09/15 82.5 2.03 2.17
FB 151009P00083000 P 10/09/15 83.0 2.16 2.30
FB 151009P00083500 P 10/09/15 83.5 2.30 2.46
FB 151009P00084000 P 10/09/15 84.0 2.44 2.60
FB 151009P00084500 P 10/09/15 84.5 2.59 2.75
FB 151009P00085000 P 10/09/15 85.0 2.77 2.94
FB 151009P00085500 P 10/09/15 85.5 2.93 3.10
FB 151009P00086000 P 10/09/15 86.0 3.10 3.30
FB 151009P00086500 P 10/09/15 86.5 3.30 3.50
FB 151009P00087000 P 10/09/15 87.0 3.50 3.70
FB 151009P00087500 P 10/09/15 87.5 3.70 3.90
FB 151009P00088000 P 10/09/15 88.0 3.90 4.10
FB 151009P00088500 P 10/09/15 88.5 4.15 4.35
FB 151009P00089000 P 10/09/15 89.0 4.35 4.55
FB 151009P00089500 P 10/09/15 89.5 4.60 4.85
FB 151009P00090000 P 10/09/15 90.0 4.85 5.10
FB 151009P00090500 P 10/09/15 90.5 5.10 5.35
FB 151009P00091000 P 10/09/15 91.0 5.40 5.65
FB 151009P00091500 P 10/09/15 91.5 5.65 5.95
FB 151009P00092000 P 10/09/15 92.0 5.95 6.25
FB 151009P00092500 P 10/09/15 92.5 6.25 6.55
FB 151009P00093000 P 10/09/15 93.0 6.60 6.90
FB 151009P00093500 P 10/09/15 93.5 6.90 7.20
FB 151009P00094000 P 10/09/15 94.0 7.20 7.55
FB 151009P00094500 P 10/09/15 94.5 7.55 7.90
FB 151009P00095000 P 10/09/15 95.0 7.95 8.30
FB 151009P00095500 P 10/09/15 95.5 8.30 8.65
FB 151009P00096000 P 10/09/15 96.0 8.70 9.05
FB 151009P00096500 P 10/09/15 96.5 9.05 9.45
FB 151009P00097000 P 10/09/15 97.0 9.45 9.85
FB 151009P00098000 P 10/09/15 98.0 10.25 10.70
FB 151009P00099000 P 10/09/15 99.0 11.10 11.50
FB 151009P00100000 P 10/09/15 100.0 11.95 12.40
FB 151009P00105000 P 10/09/15 105.0 16.55 17.15
FB 151009P00110000 P 10/09/15 110.0 21.30 22.35
FB 151016C00025000 C 10/16/15 25.0 62.55 63.80
FB 151016C00030000 C 10/16/15 30.0 57.65 58.80
FB 151016C00035000 C 10/16/15 35.0 52.55 53.80
FB 151016C00040000 C 10/16/15 40.0 47.60 48.85
FB 151016C00045000 C 10/16/15 45.0 42.80 43.80
FB 151016C00050000 C 10/16/15 50.0 38.05 38.75
FB 151016C00055000 C 10/16/15 55.0 33.10 33.60
FB 151016C00060000 C 10/16/15 60.0 28.10 28.65
FB 151016C00065000 C 10/16/15 65.0 23.40 23.80
FB 151016C00067500 C 10/16/15 67.5 20.85 21.40
FB 151016C00070000 C 10/16/15 70.0 18.65 19.00
FB 151016C00072500 C 10/16/15 72.5 16.35 16.70
FB 151016C00075000 C 10/16/15 75.0 14.15 14.45
FB 151016C00077500 C 10/16/15 77.5 12.00 12.30
FB 151016C00080000 C 10/16/15 80.0 10.00 10.25
FB 151016C00082500 C 10/16/15 82.5 8.10 8.35
FB 151016C00085000 C 10/16/15 85.0 6.45 6.60
FB 151016C00087500 C 10/16/15 87.5 4.90 5.05
FB 151016C00090000 C 10/16/15 90.0 3.60 3.75
FB 151016C00092500 C 10/16/15 92.5 2.54 2.63
FB 151016C00095000 C 10/16/15 95.0 1.68 1.77
FB 151016C00097500 C 10/16/15 97.5 1.07 1.11
FB 151016C00100000 C 10/16/15 100.0 0.64 0.67
FB 151016C00105000 C 10/16/15 105.0 0.20 0.22
FB 151016C00110000 C 10/16/15 110.0 0.05 0.08
FB 151016C00115000 C 10/16/15 115.0 0.00 0.02
FB 151016C00120000 C 10/16/15 120.0 0.00 0.03
FB 151016C00125000 C 10/16/15 125.0 0.00 0.03
FB 151016C00130000 C 10/16/15 130.0 0.00 0.03
FB 151016C00135000 C 10/16/15 135.0 0.00 0.03
FB 151016C00140000 C 10/16/15 140.0 0.00 0.03
FB 151016C00145000 C 10/16/15 145.0 0.00 0.03
FB 151016C00150000 C 10/16/15 150.0 0.00 0.03
FB 151016C00155000 C 10/16/15 155.0 0.00 0.03
FB 151016P00025000 P 10/16/15 25.0 0.00 0.03
FB 151016P00030000 P 10/16/15 30.0 0.00 0.03
FB 151016P00035000 P 10/16/15 35.0 0.00 0.03
FB 151016P00040000 P 10/16/15 40.0 0.02 0.03
FB 151016P00045000 P 10/16/15 45.0 0.03 0.06
FB 151016P00050000 P 10/16/15 50.0 0.04 0.10
FB 151016P00055000 P 10/16/15 55.0 0.09 0.17
FB 151016P00060000 P 10/16/15 60.0 0.17 0.19
FB 151016P00065000 P 10/16/15 65.0 0.30 0.33
FB 151016P00067500 P 10/16/15 67.5 0.41 0.43
FB 151016P00070000 P 10/16/15 70.0 0.56 0.58
FB 151016P00072500 P 10/16/15 72.5 0.75 0.78
FB 151016P00075000 P 10/16/15 75.0 1.02 1.05
FB 151016P00077500 P 10/16/15 77.5 1.37 1.42
FB 151016P00080000 P 10/16/15 80.0 1.82 1.89
FB 151016P00082500 P 10/16/15 82.5 2.41 2.50
FB 151016P00085000 P 10/16/15 85.0 3.15 3.25
FB 151016P00087500 P 10/16/15 87.5 4.10 4.25
FB 151016P00090000 P 10/16/15 90.0 5.30 5.45
FB 151016P00092500 P 10/16/15 92.5 6.70 6.90
FB 151016P00095000 P 10/16/15 95.0 8.25 8.55
FB 151016P00097500 P 10/16/15 97.5 10.20 10.45
FB 151016P00100000 P 10/16/15 100.0 12.15 12.55
FB 151016P00105000 P 10/16/15 105.0 16.70 17.25
FB 151016P00110000 P 10/16/15 110.0 21.55 22.15
FB 151016P00115000 P 10/16/15 115.0 26.45 28.40
FB 151016P00120000 P 10/16/15 120.0 31.25 32.05
FB 151016P00125000 P 10/16/15 125.0 36.25 37.10
FB 151016P00130000 P 10/16/15 130.0 41.20 42.40
FB 151016P00135000 P 10/16/15 135.0 46.25 47.40
FB 151016P00140000 P 10/16/15 140.0 51.25 52.40
FB 151016P00145000 P 10/16/15 145.0 56.25 57.40
FB 151016P00150000 P 10/16/15 150.0 61.25 62.40
FB 151016P00155000 P 10/16/15 155.0 66.20 67.45
FB 151023C00055000 C 10/23/15 55.0 31.65 35.05
FB 151023C00060000 C 10/23/15 60.0 27.00 30.05
FB 151023C00065000 C 10/23/15 65.0 22.15 25.25
FB 151023C00070000 C 10/23/15 70.0 17.90 20.20
FB 151023C00075000 C 10/23/15 75.0 13.35 14.95
FB 151023C00080000 C 10/23/15 80.0 10.40 10.75
FB 151023C00081000 C 10/23/15 81.0 9.15 10.05
FB 151023C00081500 C 10/23/15 81.5 8.40 9.70
FB 151023C00082000 C 10/23/15 82.0 8.15 9.30
FB 151023C00082500 C 10/23/15 82.5 7.85 8.95
FB 151023C00083000 C 10/23/15 83.0 7.65 8.60
FB 151023C00083500 C 10/23/15 83.5 7.05 8.25
FB 151023C00084000 C 10/23/15 84.0 7.35 7.90
FB 151023C00084500 C 10/23/15 84.5 6.35 7.60
FB 151023C00085000 C 10/23/15 85.0 6.90 7.20
FB 151023C00085500 C 10/23/15 85.5 6.05 6.90
FB 151023C00086000 C 10/23/15 86.0 5.75 6.60
FB 151023C00086500 C 10/23/15 86.5 5.85 6.25
FB 151023C00087000 C 10/23/15 87.0 5.70 6.00
FB 151023C00087500 C 10/23/15 87.5 5.45 5.70
FB 151023C00088000 C 10/23/15 88.0 5.15 5.40
FB 151023C00088500 C 10/23/15 88.5 4.85 5.15
FB 151023C00089000 C 10/23/15 89.0 4.60 4.85
FB 151023C00089500 C 10/23/15 89.5 4.35 4.60
FB 151023C00090000 C 10/23/15 90.0 4.15 4.30
FB 151023C00090500 C 10/23/15 90.5 3.90 4.10
FB 151023C00091000 C 10/23/15 91.0 3.55 3.90
FB 151023C00091500 C 10/23/15 91.5 3.40 3.65
FB 151023C00092000 C 10/23/15 92.0 3.20 3.45
FB 151023C00092500 C 10/23/15 92.5 3.00 3.20
FB 151023C00093000 C 10/23/15 93.0 2.74 2.99
FB 151023C00093500 C 10/23/15 93.5 2.57 2.81
FB 151023C00094000 C 10/23/15 94.0 2.33 2.63
FB 151023C00094500 C 10/23/15 94.5 2.22 2.45
FB 151023C00095000 C 10/23/15 95.0 2.12 2.28
FB 151023C00095500 C 10/23/15 95.5 1.79 2.12
FB 151023C00096000 C 10/23/15 96.0 1.80 1.97
FB 151023C00096500 C 10/23/15 96.5 1.51 1.83
FB 151023C00097000 C 10/23/15 97.0 1.56 1.68
FB 151023C00098000 C 10/23/15 98.0 1.23 1.43
FB 151023C00100000 C 10/23/15 100.0 0.96 0.99
FB 151023C00105000 C 10/23/15 105.0 0.25 0.42
FB 151023C00110000 C 10/23/15 110.0 0.06 0.22
FB 151023P00055000 P 10/23/15 55.0 0.00 0.24
FB 151023P00060000 P 10/23/15 60.0 0.18 0.37
FB 151023P00065000 P 10/23/15 65.0 0.43 0.59
FB 151023P00070000 P 10/23/15 70.0 0.75 0.85
FB 151023P00075000 P 10/23/15 75.0 1.30 1.53
FB 151023P00080000 P 10/23/15 80.0 2.21 2.37
FB 151023P00081000 P 10/23/15 81.0 2.45 2.69
FB 151023P00081500 P 10/23/15 81.5 2.58 2.87
FB 151023P00082000 P 10/23/15 82.0 2.71 2.99
FB 151023P00082500 P 10/23/15 82.5 2.85 3.20
FB 151023P00083000 P 10/23/15 83.0 3.00 3.35
FB 151023P00083500 P 10/23/15 83.5 3.15 3.45
FB 151023P00084000 P 10/23/15 84.0 3.30 3.95
FB 151023P00084500 P 10/23/15 84.5 3.45 3.85
FB 151023P00085000 P 10/23/15 85.0 3.65 3.85
FB 151023P00085500 P 10/23/15 85.5 3.80 4.20
FB 151023P00086000 P 10/23/15 86.0 4.00 4.55
FB 151023P00086500 P 10/23/15 86.5 4.20 4.60
FB 151023P00087000 P 10/23/15 87.0 4.40 4.75
FB 151023P00087500 P 10/23/15 87.5 4.65 4.85
FB 151023P00088000 P 10/23/15 88.0 4.80 5.25
FB 151023P00088500 P 10/23/15 88.5 5.05 5.40
FB 151023P00089000 P 10/23/15 89.0 5.30 5.60
FB 151023P00089500 P 10/23/15 89.5 5.50 6.50
FB 151023P00090000 P 10/23/15 90.0 5.80 6.05
FB 151023P00090500 P 10/23/15 90.5 6.00 6.80
FB 151023P00091000 P 10/23/15 91.0 6.30 6.70
FB 151023P00091500 P 10/23/15 91.5 6.55 7.55
FB 151023P00092000 P 10/23/15 92.0 6.85 7.65
FB 151023P00092500 P 10/23/15 92.5 7.10 7.65
FB 151023P00093000 P 10/23/15 93.0 7.40 8.75
FB 151023P00093500 P 10/23/15 93.5 7.75 8.70
FB 151023P00094000 P 10/23/15 94.0 8.00 8.90
FB 151023P00094500 P 10/23/15 94.5 8.35 8.70
FB 151023P00095000 P 10/23/15 95.0 8.70 9.90
FB 151023P00095500 P 10/23/15 95.5 7.70 10.55
FB 151023P00096000 P 10/23/15 96.0 9.30 10.90
FB 151023P00096500 P 10/23/15 96.5 8.65 11.45
FB 151023P00097000 P 10/23/15 97.0 9.65 11.65
FB 151023P00098000 P 10/23/15 98.0 9.60 12.60
FB 151023P00100000 P 10/23/15 100.0 12.45 14.00
FB 151023P00105000 P 10/23/15 105.0 16.05 18.85
FB 151023P00110000 P 10/23/15 110.0 21.15 23.70
FB 151120C00025000 C 11/20/15 25.0 62.70 63.85
FB 151120C00030000 C 11/20/15 30.0 57.70 58.85
FB 151120C00035000 C 11/20/15 35.0 52.70 53.85
FB 151120C00040000 C 11/20/15 40.0 47.75 48.95
FB 151120C00045000 C 11/20/15 45.0 43.10 43.65
FB 151120C00050000 C 11/20/15 50.0 38.30 38.75
FB 151120C00055000 C 11/20/15 55.0 33.40 33.90
FB 151120C00060000 C 11/20/15 60.0 28.60 29.15
FB 151120C00065000 C 11/20/15 65.0 23.95 24.50
FB 151120C00067500 C 11/20/15 67.5 21.85 22.25
FB 151120C00070000 C 11/20/15 70.0 19.65 20.00
FB 151120C00072500 C 11/20/15 72.5 17.55 17.85
FB 151120C00075000 C 11/20/15 75.0 15.50 15.85
FB 151120C00077500 C 11/20/15 77.5 13.60 13.90
FB 151120C00080000 C 11/20/15 80.0 11.75 12.00
FB 151120C00082500 C 11/20/15 82.5 10.05 10.30
FB 151120C00085000 C 11/20/15 85.0 8.50 8.70
FB 151120C00087500 C 11/20/15 87.5 7.10 7.25
FB 151120C00090000 C 11/20/15 90.0 5.80 5.90
FB 151120C00092500 C 11/20/15 92.5 4.65 4.80
FB 151120C00095000 C 11/20/15 95.0 3.65 3.80
FB 151120C00097500 C 11/20/15 97.5 2.81 2.91
FB 151120C00100000 C 11/20/15 100.0 2.14 2.20
FB 151120C00105000 C 11/20/15 105.0 1.14 1.19
FB 151120C00110000 C 11/20/15 110.0 0.57 0.61
FB 151120C00115000 C 11/20/15 115.0 0.21 0.31
FB 151120C00120000 C 11/20/15 120.0 0.10 0.18
FB 151120C00125000 C 11/20/15 125.0 0.03 0.10
FB 151120C00130000 C 11/20/15 130.0 0.01 0.06
FB 151120C00135000 C 11/20/15 135.0 0.00 0.04
FB 151120C00140000 C 11/20/15 140.0 0.00 0.03
FB 151120C00145000 C 11/20/15 145.0 0.00 0.03
FB 151120C00150000 C 11/20/15 150.0 0.00 0.03
FB 151120C00155000 C 11/20/15 155.0 0.01 0.02
FB 151120P00025000 P 11/20/15 25.0 0.00 0.03
FB 151120P00030000 P 11/20/15 30.0 0.00 0.04
FB 151120P00035000 P 11/20/15 35.0 0.01 0.06
FB 151120P00040000 P 11/20/15 40.0 0.03 0.09
FB 151120P00045000 P 11/20/15 45.0 0.07 0.19
FB 151120P00050000 P 11/20/15 50.0 0.18 0.31
FB 151120P00055000 P 11/20/15 55.0 0.34 0.44
FB 151120P00060000 P 11/20/15 60.0 0.59 0.62
FB 151120P00065000 P 11/20/15 65.0 0.95 0.98
FB 151120P00067500 P 11/20/15 67.5 1.19 1.24
FB 151120P00070000 P 11/20/15 70.0 1.49 1.56
FB 151120P00072500 P 11/20/15 72.5 1.87 1.92
FB 151120P00075000 P 11/20/15 75.0 2.32 2.38
FB 151120P00077500 P 11/20/15 77.5 2.88 2.95
FB 151120P00080000 P 11/20/15 80.0 3.50 3.65
FB 151120P00082500 P 11/20/15 82.5 4.30 4.40
FB 151120P00085000 P 11/20/15 85.0 5.20 5.35
FB 151120P00087500 P 11/20/15 87.5 6.25 6.35
FB 151120P00090000 P 11/20/15 90.0 7.40 7.60
FB 151120P00092500 P 11/20/15 92.5 8.75 8.95
FB 151120P00095000 P 11/20/15 95.0 10.25 10.50
FB 151120P00097500 P 11/20/15 97.5 11.90 12.15
FB 151120P00100000 P 11/20/15 100.0 13.70 13.90
FB 151120P00105000 P 11/20/15 105.0 17.65 18.00
FB 151120P00110000 P 11/20/15 110.0 22.05 22.60
FB 151120P00115000 P 11/20/15 115.0 26.75 27.30
FB 151120P00120000 P 11/20/15 120.0 31.55 32.20
FB 151120P00125000 P 11/20/15 125.0 36.25 37.35
FB 151120P00130000 P 11/20/15 130.0 41.25 42.35
FB 151120P00135000 P 11/20/15 135.0 46.25 47.25
FB 151120P00140000 P 11/20/15 140.0 51.25 52.25
FB 151120P00145000 P 11/20/15 145.0 56.25 57.40
FB 151120P00150000 P 11/20/15 150.0 61.25 62.40
FB 151120P00155000 P 11/20/15 155.0 66.25 67.25
FB 151218C00040000 C 12/18/15 40.0 47.75 49.00
FB 151218C00045000 C 12/18/15 45.0 42.95 44.10
FB 151218C00050000 C 12/18/15 50.0 38.05 39.20
FB 151218C00055000 C 12/18/15 55.0 33.25 34.35
FB 151218C00060000 C 12/18/15 60.0 28.90 29.40
FB 151218C00065000 C 12/18/15 65.0 24.45 24.85
FB 151218C00067500 C 12/18/15 67.5 22.25 22.65
FB 151218C00070000 C 12/18/15 70.0 20.20 20.45
FB 151218C00072500 C 12/18/15 72.5 18.10 18.40
FB 151218C00075000 C 12/18/15 75.0 16.10 16.45
FB 151218C00077500 C 12/18/15 77.5 14.25 14.55
FB 151218C00080000 C 12/18/15 80.0 12.55 12.75
FB 151218C00082500 C 12/18/15 82.5 10.80 11.05
FB 151218C00085000 C 12/18/15 85.0 9.25 9.50
FB 151218C00087500 C 12/18/15 87.5 7.90 8.05
FB 151218C00090000 C 12/18/15 90.0 6.60 6.75
FB 151218C00092500 C 12/18/15 92.5 5.45 5.60
FB 151218C00095000 C 12/18/15 95.0 4.40 4.55
FB 151218C00097500 C 12/18/15 97.5 3.55 3.70
FB 151218C00100000 C 12/18/15 100.0 2.82 2.91
FB 151218C00105000 C 12/18/15 105.0 1.66 1.73
FB 151218C00110000 C 12/18/15 110.0 0.93 0.99
FB 151218C00115000 C 12/18/15 115.0 0.49 0.55
FB 151218C00120000 C 12/18/15 120.0 0.20 0.30
FB 151218C00125000 C 12/18/15 125.0 0.09 0.17
FB 151218C00130000 C 12/18/15 130.0 0.04 0.10
FB 151218C00135000 C 12/18/15 135.0 0.02 0.06
FB 151218C00140000 C 12/18/15 140.0 0.00 0.05
FB 151218C00145000 C 12/18/15 145.0 0.01 0.04
FB 151218C00150000 C 12/18/15 150.0 0.00 0.03
FB 151218C00155000 C 12/18/15 155.0 0.01 0.03
FB 151218P00040000 P 12/18/15 40.0 0.07 0.18
FB 151218P00045000 P 12/18/15 45.0 0.17 0.28
FB 151218P00050000 P 12/18/15 50.0 0.32 0.42
FB 151218P00055000 P 12/18/15 55.0 0.50 0.62
FB 151218P00060000 P 12/18/15 60.0 0.81 0.86
FB 151218P00065000 P 12/18/15 65.0 1.26 1.31
FB 151218P00067500 P 12/18/15 67.5 1.55 1.62
FB 151218P00070000 P 12/18/15 70.0 1.91 1.98
FB 151218P00072500 P 12/18/15 72.5 2.35 2.42
FB 151218P00075000 P 12/18/15 75.0 2.87 2.93
FB 151218P00077500 P 12/18/15 77.5 3.45 3.55
FB 151218P00080000 P 12/18/15 80.0 4.15 4.30
FB 151218P00082500 P 12/18/15 82.5 4.95 5.10
FB 151218P00085000 P 12/18/15 85.0 5.90 6.05
FB 151218P00087500 P 12/18/15 87.5 7.00 7.15
FB 151218P00090000 P 12/18/15 90.0 8.20 8.35
FB 151218P00092500 P 12/18/15 92.5 9.50 9.70
FB 151218P00095000 P 12/18/15 95.0 10.95 11.20
FB 151218P00097500 P 12/18/15 97.5 12.60 12.85
FB 151218P00100000 P 12/18/15 100.0 14.30 14.65
FB 151218P00105000 P 12/18/15 105.0 18.15 18.50
FB 151218P00110000 P 12/18/15 110.0 22.35 22.80
FB 151218P00115000 P 12/18/15 115.0 26.90 27.55
FB 151218P00120000 P 12/18/15 120.0 30.75 33.60
FB 151218P00125000 P 12/18/15 125.0 36.30 37.25
FB 151218P00130000 P 12/18/15 130.0 41.45 42.25
FB 151218P00135000 P 12/18/15 135.0 46.30 47.25
FB 151218P00140000 P 12/18/15 140.0 51.30 52.25
FB 151218P00145000 P 12/18/15 145.0 56.30 57.25
FB 151218P00150000 P 12/18/15 150.0 61.30 62.25
FB 151218P00155000 P 12/18/15 155.0 66.30 67.15
FB 160115C00013000 C 01/15/16 13.0 74.65 75.75
FB 160115C00015000 C 01/15/16 15.0 72.60 73.75
FB 160115C00018000 C 01/15/16 18.0 69.65 70.80
FB 160115C00020000 C 01/15/16 20.0 67.70 68.80
FB 160115C00023000 C 01/15/16 23.0 64.65 65.80
FB 160115C00025000 C 01/15/16 25.0 62.70 63.85
FB 160115C00030000 C 01/15/16 30.0 57.75 58.90
FB 160115C00033000 C 01/15/16 33.0 54.80 55.90
FB 160115C00035000 C 01/15/16 35.0 52.85 53.95
FB 160115C00038000 C 01/15/16 38.0 49.90 51.00
FB 160115C00040000 C 01/15/16 40.0 47.95 48.95
FB 160115C00043000 C 01/15/16 43.0 45.00 46.15
FB 160115C00045000 C 01/15/16 45.0 43.45 43.95
FB 160115C00047000 C 01/15/16 47.0 41.10 42.25
FB 160115C00050000 C 01/15/16 50.0 38.25 39.40
FB 160115C00052500 C 01/15/16 52.5 35.90 37.00
FB 160115C00055000 C 01/15/16 55.0 33.90 34.40
FB 160115C00057500 C 01/15/16 57.5 31.45 32.05
FB 160115C00060000 C 01/15/16 60.0 29.30 29.65
FB 160115C00062500 C 01/15/16 62.5 26.95 27.45
FB 160115C00065000 C 01/15/16 65.0 24.85 25.25
FB 160115C00067500 C 01/15/16 67.5 22.70 23.10
FB 160115C00070000 C 01/15/16 70.0 20.70 20.95
FB 160115C00072500 C 01/15/16 72.5 18.65 18.95
FB 160115C00075000 C 01/15/16 75.0 16.75 17.05
FB 160115C00077500 C 01/15/16 77.5 14.90 15.20
FB 160115C00080000 C 01/15/16 80.0 13.20 13.40
FB 160115C00082500 C 01/15/16 82.5 11.55 11.75
FB 160115C00085000 C 01/15/16 85.0 10.00 10.25
FB 160115C00087500 C 01/15/16 87.5 8.60 8.85
FB 160115C00090000 C 01/15/16 90.0 7.40 7.55
FB 160115C00092500 C 01/15/16 92.5 6.20 6.35
FB 160115C00095000 C 01/15/16 95.0 5.20 5.35
FB 160115C00097500 C 01/15/16 97.5 4.25 4.40
FB 160115C00100000 C 01/15/16 100.0 3.45 3.60
FB 160115C00105000 C 01/15/16 105.0 2.24 2.33
FB 160115C00110000 C 01/15/16 110.0 1.39 1.45
FB 160115C00115000 C 01/15/16 115.0 0.85 0.90
FB 160115C00120000 C 01/15/16 120.0 0.49 0.54
FB 160115C00125000 C 01/15/16 125.0 0.25 0.32
FB 160115C00130000 C 01/15/16 130.0 0.15 0.22
FB 160115C00135000 C 01/15/16 135.0 0.03 0.12
FB 160115C00140000 C 01/15/16 140.0 0.05 0.10
FB 160115C00145000 C 01/15/16 145.0 0.00 0.07
FB 160115C00150000 C 01/15/16 150.0 0.01 0.05
FB 160115C00155000 C 01/15/16 155.0 0.02 0.04
FB 160115P00013000 P 01/15/16 13.0 0.00 0.03
FB 160115P00015000 P 01/15/16 15.0 0.00 0.03
FB 160115P00018000 P 01/15/16 18.0 0.00 0.04
FB 160115P00020000 P 01/15/16 20.0 0.00 0.04
FB 160115P00023000 P 01/15/16 23.0 0.00 0.06
FB 160115P00025000 P 01/15/16 25.0 0.03 0.05
FB 160115P00030000 P 01/15/16 30.0 0.02 0.10
FB 160115P00033000 P 01/15/16 33.0 0.03 0.15
FB 160115P00035000 P 01/15/16 35.0 0.10 0.15
FB 160115P00038000 P 01/15/16 38.0 0.10 0.24
FB 160115P00040000 P 01/15/16 40.0 0.14 0.26
FB 160115P00043000 P 01/15/16 43.0 0.22 0.36
FB 160115P00045000 P 01/15/16 45.0 0.23 0.42
FB 160115P00047000 P 01/15/16 47.0 0.33 0.40
FB 160115P00050000 P 01/15/16 50.0 0.44 0.48
FB 160115P00052500 P 01/15/16 52.5 0.55 0.59
FB 160115P00055000 P 01/15/16 55.0 0.69 0.73
FB 160115P00057500 P 01/15/16 57.5 0.86 0.90
FB 160115P00060000 P 01/15/16 60.0 1.06 1.10
FB 160115P00062500 P 01/15/16 62.5 1.30 1.34
FB 160115P00065000 P 01/15/16 65.0 1.59 1.63
FB 160115P00067500 P 01/15/16 67.5 1.93 1.98
FB 160115P00070000 P 01/15/16 70.0 2.33 2.39
FB 160115P00072500 P 01/15/16 72.5 2.81 2.87
FB 160115P00075000 P 01/15/16 75.0 3.35 3.45
FB 160115P00077500 P 01/15/16 77.5 4.00 4.10
FB 160115P00080000 P 01/15/16 80.0 4.75 4.85
FB 160115P00082500 P 01/15/16 82.5 5.60 5.75
FB 160115P00085000 P 01/15/16 85.0 6.55 6.70
FB 160115P00087500 P 01/15/16 87.5 7.65 7.80
FB 160115P00090000 P 01/15/16 90.0 8.85 9.05
FB 160115P00092500 P 01/15/16 92.5 10.20 10.40
FB 160115P00095000 P 01/15/16 95.0 11.60 11.85
FB 160115P00097500 P 01/15/16 97.5 13.25 13.45
FB 160115P00100000 P 01/15/16 100.0 14.90 15.20
FB 160115P00105000 P 01/15/16 105.0 18.65 19.00
FB 160115P00110000 P 01/15/16 110.0 22.75 23.15
FB 160115P00115000 P 01/15/16 115.0 27.20 27.65
FB 160115P00120000 P 01/15/16 120.0 31.85 32.45
FB 160115P00125000 P 01/15/16 125.0 36.25 37.40
FB 160115P00130000 P 01/15/16 130.0 41.25 42.25
FB 160115P00135000 P 01/15/16 135.0 46.15 47.40
FB 160115P00140000 P 01/15/16 140.0 51.15 52.40
FB 160115P00145000 P 01/15/16 145.0 56.15 57.40
FB 160115P00150000 P 01/15/16 150.0 61.20 62.40
FB 160115P00155000 P 01/15/16 155.0 66.15 67.40
FB 160318C00040000 C 03/18/16 40.0 48.15 49.45
FB 160318C00045000 C 03/18/16 45.0 43.35 44.65
FB 160318C00050000 C 03/18/16 50.0 38.70 40.00
FB 160318C00055000 C 03/18/16 55.0 34.45 35.05
FB 160318C00060000 C 03/18/16 60.0 30.05 30.60
FB 160318C00065000 C 03/18/16 65.0 25.80 26.30
FB 160318C00070000 C 03/18/16 70.0 21.80 22.30
FB 160318C00072500 C 03/18/16 72.5 19.95 20.40
FB 160318C00075000 C 03/18/16 75.0 18.10 18.55
FB 160318C00077500 C 03/18/16 77.5 16.40 16.80
FB 160318C00080000 C 03/18/16 80.0 14.85 15.15
FB 160318C00085000 C 03/18/16 85.0 11.85 12.10
FB 160318C00087500 C 03/18/16 87.5 10.50 10.75
FB 160318C00090000 C 03/18/16 90.0 9.25 9.50
FB 160318C00092500 C 03/18/16 92.5 8.10 8.35
FB 160318C00095000 C 03/18/16 95.0 7.05 7.30
FB 160318C00097500 C 03/18/16 97.5 6.05 6.35
FB 160318C00100000 C 03/18/16 100.0 5.20 5.45
FB 160318C00105000 C 03/18/16 105.0 3.75 4.00
FB 160318C00110000 C 03/18/16 110.0 2.65 2.86
FB 160318C00115000 C 03/18/16 115.0 1.83 2.06
FB 160318C00120000 C 03/18/16 120.0 1.19 1.38
FB 160318C00125000 C 03/18/16 125.0 0.80 0.96
FB 160318C00130000 C 03/18/16 130.0 0.50 0.67
FB 160318C00135000 C 03/18/16 135.0 0.28 0.45
FB 160318C00140000 C 03/18/16 140.0 0.13 0.29
FB 160318C00145000 C 03/18/16 145.0 0.07 0.20
FB 160318C00150000 C 03/18/16 150.0 0.10 0.14
FB 160318C00155000 C 03/18/16 155.0 0.05 0.10
FB 160318P00040000 P 03/18/16 40.0 0.30 0.42
FB 160318P00045000 P 03/18/16 45.0 0.48 0.62
FB 160318P00050000 P 03/18/16 50.0 0.68 0.89
FB 160318P00055000 P 03/18/16 55.0 1.14 1.28
FB 160318P00060000 P 03/18/16 60.0 1.63 1.82
FB 160318P00065000 P 03/18/16 65.0 2.42 2.57
FB 160318P00070000 P 03/18/16 70.0 3.40 3.55
FB 160318P00072500 P 03/18/16 72.5 3.95 4.20
FB 160318P00075000 P 03/18/16 75.0 4.65 4.85
FB 160318P00077500 P 03/18/16 77.5 5.40 5.60
FB 160318P00080000 P 03/18/16 80.0 6.30 6.50
FB 160318P00085000 P 03/18/16 85.0 8.20 8.45
FB 160318P00087500 P 03/18/16 87.5 9.35 9.60
FB 160318P00090000 P 03/18/16 90.0 10.55 10.85
FB 160318P00092500 P 03/18/16 92.5 11.95 12.15
FB 160318P00095000 P 03/18/16 95.0 13.35 13.65
FB 160318P00097500 P 03/18/16 97.5 14.90 15.15
FB 160318P00100000 P 03/18/16 100.0 16.50 16.85
FB 160318P00105000 P 03/18/16 105.0 20.05 20.40
FB 160318P00110000 P 03/18/16 110.0 23.95 24.40
FB 160318P00115000 P 03/18/16 115.0 28.00 28.55
FB 160318P00120000 P 03/18/16 120.0 32.45 33.00
FB 160318P00125000 P 03/18/16 125.0 36.75 38.00
FB 160318P00130000 P 03/18/16 130.0 41.60 42.80
FB 160318P00135000 P 03/18/16 135.0 46.25 47.65
FB 160318P00140000 P 03/18/16 140.0 51.15 52.55
FB 160318P00145000 P 03/18/16 145.0 56.15 57.50
FB 160318P00150000 P 03/18/16 150.0 61.10 62.50
FB 160318P00155000 P 03/18/16 155.0 66.10 67.50
FB 170120C00030000 C 01/20/17 30.0 59.05 59.80
FB 170120C00035000 C 01/20/17 35.0 54.40 55.20
FB 170120C00040000 C 01/20/17 40.0 49.75 50.70
FB 170120C00045000 C 01/20/17 45.0 45.50 46.30
FB 170120C00050000 C 01/20/17 50.0 41.20 42.10
FB 170120C00055000 C 01/20/17 55.0 37.20 38.05
FB 170120C00060000 C 01/20/17 60.0 33.15 34.10
FB 170120C00065000 C 01/20/17 65.0 29.80 30.40
FB 170120C00067500 C 01/20/17 67.5 28.10 28.70
FB 170120C00070000 C 01/20/17 70.0 26.40 26.95
FB 170120C00072500 C 01/20/17 72.5 24.85 25.35
FB 170120C00075000 C 01/20/17 75.0 23.30 23.80
FB 170120C00077500 C 01/20/17 77.5 21.85 22.35
FB 170120C00080000 C 01/20/17 80.0 20.45 20.80
FB 170120C00082500 C 01/20/17 82.5 19.05 19.40
FB 170120C00085000 C 01/20/17 85.0 17.75 18.10
FB 170120C00087500 C 01/20/17 87.5 16.50 16.85
FB 170120C00090000 C 01/20/17 90.0 15.45 15.70
FB 170120C00092500 C 01/20/17 92.5 14.25 14.50
FB 170120C00095000 C 01/20/17 95.0 13.15 13.45
FB 170120C00097500 C 01/20/17 97.5 12.15 12.45
FB 170120C00100000 C 01/20/17 100.0 11.20 11.55
FB 170120C00105000 C 01/20/17 105.0 9.60 9.85
FB 170120C00110000 C 01/20/17 110.0 8.05 8.35
FB 170120C00115000 C 01/20/17 115.0 6.75 7.05
FB 170120C00120000 C 01/20/17 120.0 5.65 5.95
FB 170120C00125000 C 01/20/17 125.0 4.75 5.00
FB 170120C00130000 C 01/20/17 130.0 3.95 4.20
FB 170120C00135000 C 01/20/17 135.0 3.30 3.50
FB 170120C00140000 C 01/20/17 140.0 2.73 3.15
FB 170120C00145000 C 01/20/17 145.0 2.28 2.44
FB 170120C00150000 C 01/20/17 150.0 1.88 2.05
FB 170120C00155000 C 01/20/17 155.0 1.56 1.81
FB 170120C00160000 C 01/20/17 160.0 1.30 1.50
FB 170120C00165000 C 01/20/17 165.0 1.07 1.21
FB 170120C00170000 C 01/20/17 170.0 0.89 1.03
FB 170120C00175000 C 01/20/17 175.0 0.72 0.88
FB 170120C00180000 C 01/20/17 180.0 0.59 0.74
FB 170120C00185000 C 01/20/17 185.0 0.47 0.64
FB 170120C00190000 C 01/20/17 190.0 0.38 0.55
FB 170120C00195000 C 01/20/17 195.0 0.35 0.48
FB 170120P00030000 P 01/20/17 30.0 0.60 0.71
FB 170120P00035000 P 01/20/17 35.0 0.87 1.00
FB 170120P00040000 P 01/20/17 40.0 1.30 1.43
FB 170120P00045000 P 01/20/17 45.0 1.90 1.97
FB 170120P00050000 P 01/20/17 50.0 2.46 2.67
FB 170120P00055000 P 01/20/17 55.0 3.35 3.55
FB 170120P00060000 P 01/20/17 60.0 4.40 4.60
FB 170120P00065000 P 01/20/17 65.0 5.60 5.85
FB 170120P00067500 P 01/20/17 67.5 6.35 6.60
FB 170120P00070000 P 01/20/17 70.0 7.10 7.40
FB 170120P00072500 P 01/20/17 72.5 7.95 8.25
FB 170120P00075000 P 01/20/17 75.0 8.85 9.20
FB 170120P00077500 P 01/20/17 77.5 9.80 10.20
FB 170120P00080000 P 01/20/17 80.0 10.85 11.20
FB 170120P00082500 P 01/20/17 82.5 11.95 12.35
FB 170120P00085000 P 01/20/17 85.0 13.15 13.50
FB 170120P00087500 P 01/20/17 87.5 14.40 14.75
FB 170120P00090000 P 01/20/17 90.0 15.70 16.05
FB 170120P00092500 P 01/20/17 92.5 17.10 17.40
FB 170120P00095000 P 01/20/17 95.0 18.50 18.80
FB 170120P00097500 P 01/20/17 97.5 19.95 20.25
FB 170120P00100000 P 01/20/17 100.0 21.50 21.90
FB 170120P00105000 P 01/20/17 105.0 24.80 25.15
FB 170120P00110000 P 01/20/17 110.0 28.30 28.70
FB 170120P00115000 P 01/20/17 115.0 32.05 32.45
FB 170120P00120000 P 01/20/17 120.0 35.95 36.40
FB 170120P00125000 P 01/20/17 125.0 39.95 40.50
FB 170120P00130000 P 01/20/17 130.0 44.15 45.10
FB 170120P00135000 P 01/20/17 135.0 48.55 49.55
FB 170120P00140000 P 01/20/17 140.0 52.95 53.95
FB 170120P00145000 P 01/20/17 145.0 57.65 58.35
FB 170120P00150000 P 01/20/17 150.0 62.25 62.85
FB 170120P00155000 P 01/20/17 155.0 66.85 67.70
FB 170120P00160000 P 01/20/17 160.0 71.60 72.40
FB 170120P00165000 P 01/20/17 165.0 76.35 77.40
FB 170120P00170000 P 01/20/17 170.0 81.30 82.40
FB 170120P00175000 P 01/20/17 175.0 85.45 87.40
FB 170120P00180000 P 01/20/17 180.0 91.20 92.40
FB 170120P00185000 P 01/20/17 185.0 96.05 97.40
FB 170120P00190000 P 01/20/17 190.0 101.15 102.40
FB 170120P00195000 P 01/20/17 195.0 106.15 107.40

OPRA data is delayed 15 minutes.