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 (2014-11-14)Premium Content

Facebook Inc (FB)
As of Nov 26 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 141128C00047000 C 11/28/14 47.0 30.55 30.75
FB 141128C00048000 C 11/28/14 48.0 29.50 29.75
FB 141128C00049000 C 11/28/14 49.0 28.50 28.70
FB 141128C00050000 C 11/28/14 50.0 27.50 27.70
FB 141128C00055000 C 11/28/14 55.0 22.50 22.70
FB 141128C00060000 C 11/28/14 60.0 17.50 17.75
FB 141128C00062500 C 11/28/14 62.5 15.00 15.20
FB 141128C00063000 C 11/28/14 63.0 14.50 14.75
FB 141128C00064000 C 11/28/14 64.0 13.50 13.75
FB 141128C00065000 C 11/28/14 65.0 12.50 12.70
FB 141128C00065500 C 11/28/14 65.5 12.00 12.25
FB 141128C00066000 C 11/28/14 66.0 11.50 11.70
FB 141128C00066500 C 11/28/14 66.5 11.00 11.25
FB 141128C00067000 C 11/28/14 67.0 10.55 10.70
FB 141128C00067500 C 11/28/14 67.5 10.00 10.25
FB 141128C00068000 C 11/28/14 68.0 9.55 9.70
FB 141128C00068500 C 11/28/14 68.5 9.05 9.20
FB 141128C00069000 C 11/28/14 69.0 8.55 8.70
FB 141128C00069500 C 11/28/14 69.5 8.05 8.20
FB 141128C00070000 C 11/28/14 70.0 7.55 7.70
FB 141128C00070500 C 11/28/14 70.5 7.05 7.15
FB 141128C00071000 C 11/28/14 71.0 6.55 6.65
FB 141128C00071500 C 11/28/14 71.5 6.05 6.15
FB 141128C00072000 C 11/28/14 72.0 5.55 5.70
FB 141128C00072500 C 11/28/14 72.5 5.05 5.20
FB 141128C00073000 C 11/28/14 73.0 4.55 4.70
FB 141128C00073500 C 11/28/14 73.5 4.05 4.20
FB 141128C00074000 C 11/28/14 74.0 3.60 3.70
FB 141128C00074500 C 11/28/14 74.5 3.10 3.20
FB 141128C00075000 C 11/28/14 75.0 2.62 2.67
FB 141128C00076000 C 11/28/14 76.0 1.64 1.70
FB 141128C00077000 C 11/28/14 77.0 0.79 0.82
FB 141128C00078000 C 11/28/14 78.0 0.24 0.26
FB 141128C00079000 C 11/28/14 79.0 0.06 0.07
FB 141128C00080000 C 11/28/14 80.0 0.02 0.03
FB 141128C00081000 C 11/28/14 81.0 0.00 0.02
FB 141128C00082000 C 11/28/14 82.0 0.00 0.02
FB 141128C00083000 C 11/28/14 83.0 0.00 0.01
FB 141128C00084000 C 11/28/14 84.0 0.00 0.01
FB 141128C00085000 C 11/28/14 85.0 0.00 0.01
FB 141128C00086000 C 11/28/14 86.0 0.00 0.01
FB 141128C00087000 C 11/28/14 87.0 0.00 0.01
FB 141128C00088000 C 11/28/14 88.0 0.00 0.01
FB 141128C00089000 C 11/28/14 89.0 0.00 0.01
FB 141128C00090000 C 11/28/14 90.0 0.00 0.01
FB 141128C00091000 C 11/28/14 91.0 0.00 0.01
FB 141128C00092000 C 11/28/14 92.0 0.00 0.01
FB 141128C00093000 C 11/28/14 93.0 0.00 0.01
FB 141128C00094000 C 11/28/14 94.0 0.00 0.01
FB 141128C00095000 C 11/28/14 95.0 0.00 0.01
FB 141128C00096000 C 11/28/14 96.0 0.00 0.01
FB 141128C00097000 C 11/28/14 97.0 0.00 0.01
FB 141128C00098000 C 11/28/14 98.0 0.00 0.01
FB 141128C00099000 C 11/28/14 99.0 0.00 0.01
FB 141128C00100000 C 11/28/14 100.0 0.00 0.01
FB 141128C00105000 C 11/28/14 105.0 0.00 0.04
FB 141128C00110000 C 11/28/14 110.0 0.00 0.04
FB 141128P00047000 P 11/28/14 47.0 0.00 0.04
FB 141128P00048000 P 11/28/14 48.0 0.00 0.04
FB 141128P00049000 P 11/28/14 49.0 0.00 0.04
FB 141128P00050000 P 11/28/14 50.0 0.00 0.04
FB 141128P00055000 P 11/28/14 55.0 0.00 0.01
FB 141128P00060000 P 11/28/14 60.0 0.00 0.01
FB 141128P00062500 P 11/28/14 62.5 0.00 0.01
FB 141128P00063000 P 11/28/14 63.0 0.00 0.01
FB 141128P00064000 P 11/28/14 64.0 0.00 0.01
FB 141128P00065000 P 11/28/14 65.0 0.00 0.01
FB 141128P00065500 P 11/28/14 65.5 0.00 0.01
FB 141128P00066000 P 11/28/14 66.0 0.00 0.01
FB 141128P00066500 P 11/28/14 66.5 0.00 0.01
FB 141128P00067000 P 11/28/14 67.0 0.00 0.01
FB 141128P00067500 P 11/28/14 67.5 0.00 0.01
FB 141128P00068000 P 11/28/14 68.0 0.00 0.01
FB 141128P00068500 P 11/28/14 68.5 0.00 0.01
FB 141128P00069000 P 11/28/14 69.0 0.00 0.02
FB 141128P00069500 P 11/28/14 69.5 0.00 0.02
FB 141128P00070000 P 11/28/14 70.0 0.00 0.01
FB 141128P00070500 P 11/28/14 70.5 0.00 0.01
FB 141128P00071000 P 11/28/14 71.0 0.00 0.01
FB 141128P00071500 P 11/28/14 71.5 0.00 0.01
FB 141128P00072000 P 11/28/14 72.0 0.01 0.02
FB 141128P00072500 P 11/28/14 72.5 0.01 0.02
FB 141128P00073000 P 11/28/14 73.0 0.01 0.03
FB 141128P00073500 P 11/28/14 73.5 0.01 0.03
FB 141128P00074000 P 11/28/14 74.0 0.01 0.03
FB 141128P00074500 P 11/28/14 74.5 0.02 0.03
FB 141128P00075000 P 11/28/14 75.0 0.02 0.03
FB 141128P00076000 P 11/28/14 76.0 0.05 0.06
FB 141128P00077000 P 11/28/14 77.0 0.17 0.19
FB 141128P00078000 P 11/28/14 78.0 0.62 0.65
FB 141128P00079000 P 11/28/14 79.0 1.43 1.46
FB 141128P00080000 P 11/28/14 80.0 2.38 2.44
FB 141128P00081000 P 11/28/14 81.0 3.30 3.45
FB 141128P00082000 P 11/28/14 82.0 4.30 4.45
FB 141128P00083000 P 11/28/14 83.0 5.30 5.45
FB 141128P00084000 P 11/28/14 84.0 6.30 6.45
FB 141128P00085000 P 11/28/14 85.0 7.30 7.45
FB 141128P00086000 P 11/28/14 86.0 8.25 8.50
FB 141128P00087000 P 11/28/14 87.0 9.30 9.45
FB 141128P00088000 P 11/28/14 88.0 10.25 10.50
FB 141128P00089000 P 11/28/14 89.0 11.25 11.50
FB 141128P00090000 P 11/28/14 90.0 12.25 12.50
FB 141128P00091000 P 11/28/14 91.0 13.25 13.50
FB 141128P00092000 P 11/28/14 92.0 14.25 14.50
FB 141128P00093000 P 11/28/14 93.0 15.25 15.50
FB 141128P00094000 P 11/28/14 94.0 16.25 16.50
FB 141128P00095000 P 11/28/14 95.0 17.25 17.50
FB 141128P00096000 P 11/28/14 96.0 18.25 18.50
FB 141128P00097000 P 11/28/14 97.0 19.25 19.50
FB 141128P00098000 P 11/28/14 98.0 20.25 20.50
FB 141128P00099000 P 11/28/14 99.0 21.25 21.50
FB 141128P00100000 P 11/28/14 100.0 22.25 22.50
FB 141128P00105000 P 11/28/14 105.0 27.25 27.50
FB 141128P00110000 P 11/28/14 110.0 32.25 32.50
FB 141205C00047000 C 12/05/14 47.0 30.50 30.75
FB 141205C00048000 C 12/05/14 48.0 29.50 29.75
FB 141205C00049000 C 12/05/14 49.0 28.50 28.75
FB 141205C00050000 C 12/05/14 50.0 27.50 27.75
FB 141205C00055000 C 12/05/14 55.0 22.50 22.75
FB 141205C00060000 C 12/05/14 60.0 17.50 17.70
FB 141205C00062500 C 12/05/14 62.5 15.00 15.25
FB 141205C00063000 C 12/05/14 63.0 14.50 14.75
FB 141205C00063500 C 12/05/14 63.5 14.00 14.25
FB 141205C00064000 C 12/05/14 64.0 13.50 13.75
FB 141205C00064500 C 12/05/14 64.5 13.05 13.25
FB 141205C00065000 C 12/05/14 65.0 12.55 12.75
FB 141205C00065500 C 12/05/14 65.5 12.05 12.25
FB 141205C00066000 C 12/05/14 66.0 11.55 11.75
FB 141205C00066500 C 12/05/14 66.5 11.05 11.25
FB 141205C00067000 C 12/05/14 67.0 10.55 10.70
FB 141205C00067500 C 12/05/14 67.5 10.05 10.25
FB 141205C00068000 C 12/05/14 68.0 9.55 9.75
FB 141205C00068500 C 12/05/14 68.5 9.05 9.25
FB 141205C00069000 C 12/05/14 69.0 8.60 8.75
FB 141205C00069500 C 12/05/14 69.5 8.05 8.25
FB 141205C00070000 C 12/05/14 70.0 7.60 7.75
FB 141205C00070500 C 12/05/14 70.5 7.10 7.25
FB 141205C00071000 C 12/05/14 71.0 6.60 6.75
FB 141205C00071500 C 12/05/14 71.5 6.10 6.25
FB 141205C00072000 C 12/05/14 72.0 5.65 5.75
FB 141205C00072500 C 12/05/14 72.5 5.15 5.30
FB 141205C00073000 C 12/05/14 73.0 4.65 4.80
FB 141205C00073500 C 12/05/14 73.5 4.20 4.35
FB 141205C00074000 C 12/05/14 74.0 3.75 3.85
FB 141205C00074500 C 12/05/14 74.5 3.30 3.40
FB 141205C00075000 C 12/05/14 75.0 2.89 2.92
FB 141205C00076000 C 12/05/14 76.0 2.10 2.13
FB 141205C00077000 C 12/05/14 77.0 1.42 1.45
FB 141205C00078000 C 12/05/14 78.0 0.89 0.90
FB 141205C00079000 C 12/05/14 79.0 0.52 0.54
FB 141205C00080000 C 12/05/14 80.0 0.29 0.31
FB 141205C00081000 C 12/05/14 81.0 0.16 0.17
FB 141205C00082000 C 12/05/14 82.0 0.09 0.10
FB 141205C00083000 C 12/05/14 83.0 0.05 0.07
FB 141205C00084000 C 12/05/14 84.0 0.03 0.04
FB 141205C00085000 C 12/05/14 85.0 0.01 0.03
FB 141205C00086000 C 12/05/14 86.0 0.00 0.03
FB 141205C00087000 C 12/05/14 87.0 0.00 0.02
FB 141205C00088000 C 12/05/14 88.0 0.00 0.02
FB 141205C00089000 C 12/05/14 89.0 0.00 0.02
FB 141205C00090000 C 12/05/14 90.0 0.00 0.02
FB 141205C00091000 C 12/05/14 91.0 0.00 0.01
FB 141205C00092000 C 12/05/14 92.0 0.00 0.01
FB 141205C00093000 C 12/05/14 93.0 0.00 0.01
FB 141205C00094000 C 12/05/14 94.0 0.00 0.01
FB 141205C00095000 C 12/05/14 95.0 0.00 0.01
FB 141205C00096000 C 12/05/14 96.0 0.00 0.01
FB 141205C00097000 C 12/05/14 97.0 0.00 0.01
FB 141205C00098000 C 12/05/14 98.0 0.00 0.01
FB 141205C00099000 C 12/05/14 99.0 0.00 0.01
FB 141205C00100000 C 12/05/14 100.0 0.00 0.01
FB 141205C00105000 C 12/05/14 105.0 0.00 0.02
FB 141205C00110000 C 12/05/14 110.0 0.00 0.02
FB 141205P00047000 P 12/05/14 47.0 0.00 0.02
FB 141205P00048000 P 12/05/14 48.0 0.00 0.02
FB 141205P00049000 P 12/05/14 49.0 0.00 0.02
FB 141205P00050000 P 12/05/14 50.0 0.00 0.02
FB 141205P00055000 P 12/05/14 55.0 0.00 0.01
FB 141205P00060000 P 12/05/14 60.0 0.00 0.01
FB 141205P00062500 P 12/05/14 62.5 0.00 0.01
FB 141205P00063000 P 12/05/14 63.0 0.00 0.01
FB 141205P00063500 P 12/05/14 63.5 0.00 0.01
FB 141205P00064000 P 12/05/14 64.0 0.00 0.01
FB 141205P00064500 P 12/05/14 64.5 0.00 0.02
FB 141205P00065000 P 12/05/14 65.0 0.00 0.01
FB 141205P00065500 P 12/05/14 65.5 0.00 0.01
FB 141205P00066000 P 12/05/14 66.0 0.00 0.02
FB 141205P00066500 P 12/05/14 66.5 0.00 0.02
FB 141205P00067000 P 12/05/14 67.0 0.00 0.02
FB 141205P00067500 P 12/05/14 67.5 0.00 0.02
FB 141205P00068000 P 12/05/14 68.0 0.01 0.02
FB 141205P00068500 P 12/05/14 68.5 0.01 0.02
FB 141205P00069000 P 12/05/14 69.0 0.01 0.03
FB 141205P00069500 P 12/05/14 69.5 0.01 0.03
FB 141205P00070000 P 12/05/14 70.0 0.03 0.04
FB 141205P00070500 P 12/05/14 70.5 0.02 0.04
FB 141205P00071000 P 12/05/14 71.0 0.03 0.05
FB 141205P00071500 P 12/05/14 71.5 0.05 0.06
FB 141205P00072000 P 12/05/14 72.0 0.06 0.07
FB 141205P00072500 P 12/05/14 72.5 0.07 0.09
FB 141205P00073000 P 12/05/14 73.0 0.09 0.11
FB 141205P00073500 P 12/05/14 73.5 0.12 0.14
FB 141205P00074000 P 12/05/14 74.0 0.15 0.18
FB 141205P00074500 P 12/05/14 74.5 0.21 0.23
FB 141205P00075000 P 12/05/14 75.0 0.27 0.29
FB 141205P00076000 P 12/05/14 76.0 0.47 0.49
FB 141205P00077000 P 12/05/14 77.0 0.79 0.81
FB 141205P00078000 P 12/05/14 78.0 1.26 1.28
FB 141205P00079000 P 12/05/14 79.0 1.88 1.90
FB 141205P00080000 P 12/05/14 80.0 2.65 2.69
FB 141205P00081000 P 12/05/14 81.0 3.45 3.60
FB 141205P00082000 P 12/05/14 82.0 4.40 4.55
FB 141205P00083000 P 12/05/14 83.0 5.35 5.50
FB 141205P00084000 P 12/05/14 84.0 6.35 6.50
FB 141205P00085000 P 12/05/14 85.0 7.30 7.50
FB 141205P00086000 P 12/05/14 86.0 8.30 8.45
FB 141205P00087000 P 12/05/14 87.0 9.30 9.50
FB 141205P00088000 P 12/05/14 88.0 10.25 10.50
FB 141205P00089000 P 12/05/14 89.0 11.25 11.50
FB 141205P00090000 P 12/05/14 90.0 12.25 12.50
FB 141205P00091000 P 12/05/14 91.0 13.25 13.50
FB 141205P00092000 P 12/05/14 92.0 14.25 14.50
FB 141205P00093000 P 12/05/14 93.0 15.25 15.50
FB 141205P00094000 P 12/05/14 94.0 16.25 16.50
FB 141205P00095000 P 12/05/14 95.0 17.25 17.50
FB 141205P00096000 P 12/05/14 96.0 18.25 18.50
FB 141205P00097000 P 12/05/14 97.0 19.25 19.50
FB 141205P00098000 P 12/05/14 98.0 20.25 20.50
FB 141205P00099000 P 12/05/14 99.0 21.25 21.50
FB 141205P00100000 P 12/05/14 100.0 22.25 22.50
FB 141205P00105000 P 12/05/14 105.0 27.25 27.50
FB 141205P00110000 P 12/05/14 110.0 32.25 32.50
FB 141212C00060000 C 12/12/14 60.0 17.55 17.75
FB 141212C00065000 C 12/12/14 65.0 12.55 12.75
FB 141212C00066000 C 12/12/14 66.0 11.55 11.75
FB 141212C00067000 C 12/12/14 67.0 10.60 10.75
FB 141212C00067500 C 12/12/14 67.5 10.10 10.25
FB 141212C00068000 C 12/12/14 68.0 9.60 9.75
FB 141212C00068500 C 12/12/14 68.5 9.10 9.30
FB 141212C00069000 C 12/12/14 69.0 8.60 8.80
FB 141212C00069500 C 12/12/14 69.5 8.15 8.30
FB 141212C00070000 C 12/12/14 70.0 7.65 7.80
FB 141212C00070500 C 12/12/14 70.5 7.15 7.35
FB 141212C00071000 C 12/12/14 71.0 6.70 6.85
FB 141212C00071500 C 12/12/14 71.5 6.20 6.35
FB 141212C00072000 C 12/12/14 72.0 5.75 5.90
FB 141212C00072500 C 12/12/14 72.5 5.30 5.45
FB 141212C00073000 C 12/12/14 73.0 4.85 5.00
FB 141212C00073500 C 12/12/14 73.5 4.40 4.55
FB 141212C00074000 C 12/12/14 74.0 3.95 4.10
FB 141212C00074500 C 12/12/14 74.5 3.55 3.70
FB 141212C00075000 C 12/12/14 75.0 3.20 3.30
FB 141212C00076000 C 12/12/14 76.0 2.47 2.53
FB 141212C00077000 C 12/12/14 77.0 1.85 1.90
FB 141212C00078000 C 12/12/14 78.0 1.35 1.37
FB 141212C00079000 C 12/12/14 79.0 0.93 0.95
FB 141212C00080000 C 12/12/14 80.0 0.63 0.65
FB 141212C00081000 C 12/12/14 81.0 0.40 0.43
FB 141212C00082000 C 12/12/14 82.0 0.24 0.29
FB 141212C00083000 C 12/12/14 83.0 0.17 0.19
FB 141212C00084000 C 12/12/14 84.0 0.09 0.13
FB 141212C00085000 C 12/12/14 85.0 0.06 0.09
FB 141212C00086000 C 12/12/14 86.0 0.03 0.07
FB 141212C00087000 C 12/12/14 87.0 0.02 0.05
FB 141212C00088000 C 12/12/14 88.0 0.01 0.05
FB 141212C00089000 C 12/12/14 89.0 0.00 0.04
FB 141212C00090000 C 12/12/14 90.0 0.00 0.04
FB 141212C00091000 C 12/12/14 91.0 0.00 0.03
FB 141212C00092000 C 12/12/14 92.0 0.00 0.03
FB 141212C00093000 C 12/12/14 93.0 0.00 0.03
FB 141212P00060000 P 12/12/14 60.0 0.00 0.04
FB 141212P00065000 P 12/12/14 65.0 0.01 0.04
FB 141212P00066000 P 12/12/14 66.0 0.01 0.06
FB 141212P00067000 P 12/12/14 67.0 0.02 0.06
FB 141212P00067500 P 12/12/14 67.5 0.03 0.07
FB 141212P00068000 P 12/12/14 68.0 0.03 0.07
FB 141212P00068500 P 12/12/14 68.5 0.03 0.08
FB 141212P00069000 P 12/12/14 69.0 0.04 0.08
FB 141212P00069500 P 12/12/14 69.5 0.05 0.10
FB 141212P00070000 P 12/12/14 70.0 0.07 0.10
FB 141212P00070500 P 12/12/14 70.5 0.09 0.13
FB 141212P00071000 P 12/12/14 71.0 0.11 0.13
FB 141212P00071500 P 12/12/14 71.5 0.14 0.17
FB 141212P00072000 P 12/12/14 72.0 0.17 0.21
FB 141212P00072500 P 12/12/14 72.5 0.21 0.25
FB 141212P00073000 P 12/12/14 73.0 0.26 0.28
FB 141212P00073500 P 12/12/14 73.5 0.31 0.34
FB 141212P00074000 P 12/12/14 74.0 0.39 0.42
FB 141212P00074500 P 12/12/14 74.5 0.46 0.50
FB 141212P00075000 P 12/12/14 75.0 0.59 0.61
FB 141212P00076000 P 12/12/14 76.0 0.86 0.89
FB 141212P00077000 P 12/12/14 77.0 1.22 1.26
FB 141212P00078000 P 12/12/14 78.0 1.69 1.74
FB 141212P00079000 P 12/12/14 79.0 2.27 2.34
FB 141212P00080000 P 12/12/14 80.0 2.97 3.05
FB 141212P00081000 P 12/12/14 81.0 3.75 3.85
FB 141212P00082000 P 12/12/14 82.0 4.55 4.70
FB 141212P00083000 P 12/12/14 83.0 5.45 5.65
FB 141212P00084000 P 12/12/14 84.0 6.40 6.55
FB 141212P00085000 P 12/12/14 85.0 7.35 7.55
FB 141212P00086000 P 12/12/14 86.0 8.35 8.50
FB 141212P00087000 P 12/12/14 87.0 9.35 9.50
FB 141212P00088000 P 12/12/14 88.0 10.30 10.50
FB 141212P00089000 P 12/12/14 89.0 11.30 11.50
FB 141212P00090000 P 12/12/14 90.0 12.25 12.50
FB 141212P00091000 P 12/12/14 91.0 13.25 13.50
FB 141212P00092000 P 12/12/14 92.0 14.25 14.50
FB 141212P00093000 P 12/12/14 93.0 15.25 15.50
FB 141220C00025000 C 12/20/14 25.0 52.50 52.75
FB 141220C00030000 C 12/20/14 30.0 47.50 47.75
FB 141220C00035000 C 12/20/14 35.0 42.50 42.75
FB 141220C00040000 C 12/20/14 40.0 37.55 37.70
FB 141220C00045000 C 12/20/14 45.0 32.55 32.75
FB 141220C00050000 C 12/20/14 50.0 27.55 27.75
FB 141220C00052500 C 12/20/14 52.5 25.05 25.25
FB 141220C00055000 C 12/20/14 55.0 22.55 22.75
FB 141220C00057500 C 12/20/14 57.5 20.05 20.25
FB 141220C00060000 C 12/20/14 60.0 17.60 17.70
FB 141220C00062500 C 12/20/14 62.5 15.10 15.25
FB 141220C00063000 C 12/20/14 63.0 14.60 14.75
FB 141220C00064000 C 12/20/14 64.0 13.60 13.75
FB 141220C00065000 C 12/20/14 65.0 12.60 12.80
FB 141220C00065500 C 12/20/14 65.5 12.10 12.30
FB 141220C00066000 C 12/20/14 66.0 11.60 11.80
FB 141220C00066500 C 12/20/14 66.5 11.15 11.30
FB 141220C00067000 C 12/20/14 67.0 10.65 10.80
FB 141220C00067500 C 12/20/14 67.5 10.15 10.30
FB 141220C00068000 C 12/20/14 68.0 9.65 9.85
FB 141220C00068500 C 12/20/14 68.5 9.20 9.35
FB 141220C00069000 C 12/20/14 69.0 8.70 8.85
FB 141220C00069500 C 12/20/14 69.5 8.25 8.40
FB 141220C00070000 C 12/20/14 70.0 7.75 7.90
FB 141220C00070500 C 12/20/14 70.5 7.30 7.45
FB 141220C00071000 C 12/20/14 71.0 6.80 6.95
FB 141220C00071500 C 12/20/14 71.5 6.35 6.50
FB 141220C00072000 C 12/20/14 72.0 5.90 6.05
FB 141220C00072500 C 12/20/14 72.5 5.50 5.60
FB 141220C00073000 C 12/20/14 73.0 5.10 5.15
FB 141220C00073500 C 12/20/14 73.5 4.65 4.75
FB 141220C00074000 C 12/20/14 74.0 4.25 4.35
FB 141220C00074500 C 12/20/14 74.5 3.90 3.95
FB 141220C00075000 C 12/20/14 75.0 3.50 3.60
FB 141220C00076000 C 12/20/14 76.0 2.85 2.88
FB 141220C00077500 C 12/20/14 77.5 1.98 2.00
FB 141220C00079000 C 12/20/14 79.0 1.30 1.32
FB 141220C00080000 C 12/20/14 80.0 0.96 0.98
FB 141220C00081000 C 12/20/14 81.0 0.69 0.70
FB 141220C00082500 C 12/20/14 82.5 0.41 0.43
FB 141220C00084000 C 12/20/14 84.0 0.24 0.26
FB 141220C00085000 C 12/20/14 85.0 0.17 0.18
FB 141220C00086000 C 12/20/14 86.0 0.12 0.14
FB 141220C00087500 C 12/20/14 87.5 0.08 0.09
FB 141220C00089000 C 12/20/14 89.0 0.05 0.07
FB 141220C00090000 C 12/20/14 90.0 0.04 0.05
FB 141220C00091000 C 12/20/14 91.0 0.03 0.05
FB 141220C00094000 C 12/20/14 94.0 0.01 0.04
FB 141220C00095000 C 12/20/14 95.0 0.01 0.04
FB 141220C00100000 C 12/20/14 100.0 0.01 0.02
FB 141220C00105000 C 12/20/14 105.0 0.00 0.03
FB 141220C00110000 C 12/20/14 110.0 0.00 0.02
FB 141220C00115000 C 12/20/14 115.0 0.00 0.02
FB 141220C00120000 C 12/20/14 120.0 0.00 0.02
FB 141220C00125000 C 12/20/14 125.0 0.00 0.02
FB 141220P00025000 P 12/20/14 25.0 0.00 0.03
FB 141220P00030000 P 12/20/14 30.0 0.00 0.03
FB 141220P00035000 P 12/20/14 35.0 0.00 0.02
FB 141220P00040000 P 12/20/14 40.0 0.00 0.01
FB 141220P00045000 P 12/20/14 45.0 0.00 0.02
FB 141220P00050000 P 12/20/14 50.0 0.00 0.01
FB 141220P00052500 P 12/20/14 52.5 0.00 0.01
FB 141220P00055000 P 12/20/14 55.0 0.00 0.01
FB 141220P00057500 P 12/20/14 57.5 0.01 0.02
FB 141220P00060000 P 12/20/14 60.0 0.01 0.02
FB 141220P00062500 P 12/20/14 62.5 0.01 0.03
FB 141220P00063000 P 12/20/14 63.0 0.02 0.03
FB 141220P00064000 P 12/20/14 64.0 0.03 0.04
FB 141220P00065000 P 12/20/14 65.0 0.04 0.05
FB 141220P00065500 P 12/20/14 65.5 0.04 0.06
FB 141220P00066000 P 12/20/14 66.0 0.05 0.06
FB 141220P00066500 P 12/20/14 66.5 0.05 0.07
FB 141220P00067000 P 12/20/14 67.0 0.06 0.08
FB 141220P00067500 P 12/20/14 67.5 0.08 0.09
FB 141220P00068000 P 12/20/14 68.0 0.08 0.11
FB 141220P00068500 P 12/20/14 68.5 0.10 0.12
FB 141220P00069000 P 12/20/14 69.0 0.12 0.14
FB 141220P00069500 P 12/20/14 69.5 0.14 0.16
FB 141220P00070000 P 12/20/14 70.0 0.17 0.19
FB 141220P00070500 P 12/20/14 70.5 0.20 0.22
FB 141220P00071000 P 12/20/14 71.0 0.24 0.26
FB 141220P00071500 P 12/20/14 71.5 0.28 0.30
FB 141220P00072000 P 12/20/14 72.0 0.34 0.35
FB 141220P00072500 P 12/20/14 72.5 0.40 0.41
FB 141220P00073000 P 12/20/14 73.0 0.47 0.49
FB 141220P00073500 P 12/20/14 73.5 0.55 0.57
FB 141220P00074000 P 12/20/14 74.0 0.65 0.67
FB 141220P00074500 P 12/20/14 74.5 0.76 0.78
FB 141220P00075000 P 12/20/14 75.0 0.89 0.91
FB 141220P00076000 P 12/20/14 76.0 1.20 1.22
FB 141220P00077500 P 12/20/14 77.5 1.83 1.85
FB 141220P00079000 P 12/20/14 79.0 2.64 2.67
FB 141220P00080000 P 12/20/14 80.0 3.30 3.35
FB 141220P00081000 P 12/20/14 81.0 4.00 4.10
FB 141220P00082500 P 12/20/14 82.5 5.25 5.30
FB 141220P00084000 P 12/20/14 84.0 6.55 6.70
FB 141220P00085000 P 12/20/14 85.0 7.45 7.60
FB 141220P00086000 P 12/20/14 86.0 8.40 8.55
FB 141220P00087500 P 12/20/14 87.5 9.85 10.00
FB 141220P00089000 P 12/20/14 89.0 11.35 11.50
FB 141220P00090000 P 12/20/14 90.0 12.35 12.50
FB 141220P00091000 P 12/20/14 91.0 13.30 13.50
FB 141220P00094000 P 12/20/14 94.0 16.25 16.50
FB 141220P00095000 P 12/20/14 95.0 17.25 17.50
FB 141220P00100000 P 12/20/14 100.0 22.25 22.50
FB 141220P00105000 P 12/20/14 105.0 27.25 27.50
FB 141220P00110000 P 12/20/14 110.0 32.25 32.50
FB 141220P00115000 P 12/20/14 115.0 37.25 37.50
FB 141220P00120000 P 12/20/14 120.0 42.25 42.50
FB 141220P00125000 P 12/20/14 125.0 47.25 47.50
FB 141226C00060000 C 12/26/14 60.0 17.55 17.75
FB 141226C00065000 C 12/26/14 65.0 12.60 12.80
FB 141226C00066000 C 12/26/14 66.0 11.65 11.80
FB 141226C00067000 C 12/26/14 67.0 10.65 10.85
FB 141226C00067500 C 12/26/14 67.5 10.15 10.35
FB 141226C00068000 C 12/26/14 68.0 9.70 9.90
FB 141226C00068500 C 12/26/14 68.5 9.20 9.40
FB 141226C00069000 C 12/26/14 69.0 8.75 8.95
FB 141226C00069500 C 12/26/14 69.5 8.30 8.45
FB 141226C00070000 C 12/26/14 70.0 7.80 8.00
FB 141226C00070500 C 12/26/14 70.5 7.35 7.55
FB 141226C00071000 C 12/26/14 71.0 6.90 7.05
FB 141226C00071500 C 12/26/14 71.5 6.45 6.60
FB 141226C00072000 C 12/26/14 72.0 6.05 6.20
FB 141226C00072500 C 12/26/14 72.5 5.60 5.75
FB 141226C00073000 C 12/26/14 73.0 5.20 5.35
FB 141226C00073500 C 12/26/14 73.5 4.80 4.95
FB 141226C00074000 C 12/26/14 74.0 4.40 4.55
FB 141226C00074500 C 12/26/14 74.5 4.05 4.15
FB 141226C00075000 C 12/26/14 75.0 3.70 3.80
FB 141226C00076000 C 12/26/14 76.0 3.00 3.10
FB 141226C00077000 C 12/26/14 77.0 2.47 2.49
FB 141226C00078000 C 12/26/14 78.0 1.93 1.97
FB 141226C00079000 C 12/26/14 79.0 1.50 1.53
FB 141226C00080000 C 12/26/14 80.0 1.13 1.17
FB 141226C00081000 C 12/26/14 81.0 0.86 0.88
FB 141226C00082000 C 12/26/14 82.0 0.61 0.67
FB 141226C00083000 C 12/26/14 83.0 0.44 0.50
FB 141226C00084000 C 12/26/14 84.0 0.32 0.37
FB 141226C00085000 C 12/26/14 85.0 0.23 0.27
FB 141226C00086000 C 12/26/14 86.0 0.16 0.20
FB 141226C00087000 C 12/26/14 87.0 0.12 0.15
FB 141226C00088000 C 12/26/14 88.0 0.09 0.12
FB 141226C00089000 C 12/26/14 89.0 0.06 0.10
FB 141226C00090000 C 12/26/14 90.0 0.04 0.08
FB 141226C00091000 C 12/26/14 91.0 0.03 0.07
FB 141226C00092000 C 12/26/14 92.0 0.03 0.06
FB 141226C00093000 C 12/26/14 93.0 0.01 0.06
FB 141226P00060000 P 12/26/14 60.0 0.01 0.06
FB 141226P00065000 P 12/26/14 65.0 0.05 0.10
FB 141226P00066000 P 12/26/14 66.0 0.07 0.12
FB 141226P00067000 P 12/26/14 67.0 0.10 0.12
FB 141226P00067500 P 12/26/14 67.5 0.11 0.14
FB 141226P00068000 P 12/26/14 68.0 0.13 0.16
FB 141226P00068500 P 12/26/14 68.5 0.14 0.21
FB 141226P00069000 P 12/26/14 69.0 0.18 0.22
FB 141226P00069500 P 12/26/14 69.5 0.20 0.25
FB 141226P00070000 P 12/26/14 70.0 0.23 0.26
FB 141226P00070500 P 12/26/14 70.5 0.27 0.33
FB 141226P00071000 P 12/26/14 71.0 0.33 0.35
FB 141226P00071500 P 12/26/14 71.5 0.37 0.41
FB 141226P00072000 P 12/26/14 72.0 0.44 0.47
FB 141226P00072500 P 12/26/14 72.5 0.50 0.56
FB 141226P00073000 P 12/26/14 73.0 0.58 0.64
FB 141226P00073500 P 12/26/14 73.5 0.68 0.74
FB 141226P00074000 P 12/26/14 74.0 0.80 0.84
FB 141226P00074500 P 12/26/14 74.5 0.91 0.97
FB 141226P00075000 P 12/26/14 75.0 1.05 1.11
FB 141226P00076000 P 12/26/14 76.0 1.39 1.44
FB 141226P00077000 P 12/26/14 77.0 1.79 1.84
FB 141226P00078000 P 12/26/14 78.0 2.27 2.33
FB 141226P00079000 P 12/26/14 79.0 2.82 2.90
FB 141226P00080000 P 12/26/14 80.0 3.45 3.55
FB 141226P00081000 P 12/26/14 81.0 4.15 4.25
FB 141226P00082000 P 12/26/14 82.0 4.90 5.05
FB 141226P00083000 P 12/26/14 83.0 5.75 5.90
FB 141226P00084000 P 12/26/14 84.0 6.65 6.75
FB 141226P00085000 P 12/26/14 85.0 7.55 7.70
FB 141226P00086000 P 12/26/14 86.0 8.45 8.65
FB 141226P00087000 P 12/26/14 87.0 9.45 9.60
FB 141226P00088000 P 12/26/14 88.0 10.40 10.55
FB 141226P00089000 P 12/26/14 89.0 11.35 11.55
FB 141226P00090000 P 12/26/14 90.0 12.35 12.50
FB 141226P00091000 P 12/26/14 91.0 13.35 13.50
FB 141226P00092000 P 12/26/14 92.0 14.30 14.50
FB 141226P00093000 P 12/26/14 93.0 15.30 15.50
FB 150102C00060000 C 01/02/15 60.0 17.60 17.80
FB 150102C00065000 C 01/02/15 65.0 12.65 12.85
FB 150102C00066000 C 01/02/15 66.0 11.70 11.90
FB 150102C00066500 C 01/02/15 66.5 11.20 11.40
FB 150102C00067000 C 01/02/15 67.0 10.75 10.90
FB 150102C00067500 C 01/02/15 67.5 10.25 10.45
FB 150102C00068000 C 01/02/15 68.0 9.80 9.95
FB 150102C00068500 C 01/02/15 68.5 9.30 9.50
FB 150102C00069000 C 01/02/15 69.0 8.85 9.05
FB 150102C00069500 C 01/02/15 69.5 8.40 8.55
FB 150102C00070000 C 01/02/15 70.0 7.95 8.10
FB 150102C00070500 C 01/02/15 70.5 7.50 7.65
FB 150102C00071000 C 01/02/15 71.0 7.05 7.20
FB 150102C00071500 C 01/02/15 71.5 6.65 6.80
FB 150102C00072000 C 01/02/15 72.0 6.20 6.35
FB 150102C00072500 C 01/02/15 72.5 5.80 5.95
FB 150102C00073000 C 01/02/15 73.0 5.40 5.55
FB 150102C00073500 C 01/02/15 73.5 5.00 5.15
FB 150102C00074000 C 01/02/15 74.0 4.65 4.80
FB 150102C00074500 C 01/02/15 74.5 4.25 4.40
FB 150102C00075000 C 01/02/15 75.0 3.90 4.05
FB 150102C00076000 C 01/02/15 76.0 3.25 3.40
FB 150102C00077000 C 01/02/15 77.0 2.71 2.77
FB 150102C00078000 C 01/02/15 78.0 2.21 2.24
FB 150102C00079000 C 01/02/15 79.0 1.75 1.82
FB 150102C00080000 C 01/02/15 80.0 1.37 1.42
FB 150102C00081000 C 01/02/15 81.0 1.08 1.11
FB 150102C00082000 C 01/02/15 82.0 0.82 0.87
FB 150102C00083000 C 01/02/15 83.0 0.62 0.67
FB 150102C00084000 C 01/02/15 84.0 0.47 0.52
FB 150102C00085000 C 01/02/15 85.0 0.35 0.40
FB 150102C00086000 C 01/02/15 86.0 0.26 0.30
FB 150102C00087000 C 01/02/15 87.0 0.20 0.24
FB 150102C00088000 C 01/02/15 88.0 0.14 0.18
FB 150102C00089000 C 01/02/15 89.0 0.11 0.15
FB 150102C00090000 C 01/02/15 90.0 0.08 0.12
FB 150102C00091000 C 01/02/15 91.0 0.06 0.10
FB 150102C00092000 C 01/02/15 92.0 0.05 0.08
FB 150102C00093000 C 01/02/15 93.0 0.04 0.08
FB 150102P00060000 P 01/02/15 60.0 0.03 0.07
FB 150102P00065000 P 01/02/15 65.0 0.09 0.13
FB 150102P00066000 P 01/02/15 66.0 0.11 0.15
FB 150102P00066500 P 01/02/15 66.5 0.13 0.18
FB 150102P00067000 P 01/02/15 67.0 0.15 0.19
FB 150102P00067500 P 01/02/15 67.5 0.17 0.22
FB 150102P00068000 P 01/02/15 68.0 0.19 0.26
FB 150102P00068500 P 01/02/15 68.5 0.22 0.29
FB 150102P00069000 P 01/02/15 69.0 0.26 0.32
FB 150102P00069500 P 01/02/15 69.5 0.30 0.36
FB 150102P00070000 P 01/02/15 70.0 0.35 0.40
FB 150102P00070500 P 01/02/15 70.5 0.40 0.46
FB 150102P00071000 P 01/02/15 71.0 0.45 0.51
FB 150102P00071500 P 01/02/15 71.5 0.52 0.58
FB 150102P00072000 P 01/02/15 72.0 0.61 0.64
FB 150102P00072500 P 01/02/15 72.5 0.68 0.74
FB 150102P00073000 P 01/02/15 73.0 0.78 0.84
FB 150102P00073500 P 01/02/15 73.5 0.89 0.92
FB 150102P00074000 P 01/02/15 74.0 1.01 1.05
FB 150102P00074500 P 01/02/15 74.5 1.15 1.18
FB 150102P00075000 P 01/02/15 75.0 1.30 1.34
FB 150102P00076000 P 01/02/15 76.0 1.65 1.68
FB 150102P00077000 P 01/02/15 77.0 2.06 2.10
FB 150102P00078000 P 01/02/15 78.0 2.55 2.59
FB 150102P00079000 P 01/02/15 79.0 3.05 3.15
FB 150102P00080000 P 01/02/15 80.0 3.70 3.80
FB 150102P00081000 P 01/02/15 81.0 4.40 4.50
FB 150102P00082000 P 01/02/15 82.0 5.10 5.25
FB 150102P00083000 P 01/02/15 83.0 5.90 6.05
FB 150102P00084000 P 01/02/15 84.0 6.75 6.90
FB 150102P00085000 P 01/02/15 85.0 7.65 7.80
FB 150102P00086000 P 01/02/15 86.0 8.55 8.75
FB 150102P00087000 P 01/02/15 87.0 9.50 9.65
FB 150102P00088000 P 01/02/15 88.0 10.45 10.60
FB 150102P00089000 P 01/02/15 89.0 11.40 11.55
FB 150102P00090000 P 01/02/15 90.0 12.40 12.55
FB 150102P00091000 P 01/02/15 91.0 13.35 13.55
FB 150102P00092000 P 01/02/15 92.0 14.35 14.50
FB 150102P00093000 P 01/02/15 93.0 15.35 15.50
FB 150109C00067000 C 01/09/15 67.0 10.80 11.00
FB 150109C00068000 C 01/09/15 68.0 9.90 10.05
FB 150109C00068500 C 01/09/15 68.5 9.45 9.60
FB 150109C00069000 C 01/09/15 69.0 9.00 9.15
FB 150109C00069500 C 01/09/15 69.5 8.55 8.70
FB 150109C00070000 C 01/09/15 70.0 8.10 8.25
FB 150109C00070500 C 01/09/15 70.5 7.65 7.85
FB 150109C00071000 C 01/09/15 71.0 7.25 7.40
FB 150109C00071500 C 01/09/15 71.5 6.80 7.00
FB 150109C00072000 C 01/09/15 72.0 6.40 6.60
FB 150109C00072500 C 01/09/15 72.5 6.00 6.20
FB 150109C00073000 C 01/09/15 73.0 5.65 5.75
FB 150109C00073500 C 01/09/15 73.5 5.25 5.40
FB 150109C00074000 C 01/09/15 74.0 4.90 5.05
FB 150109C00074500 C 01/09/15 74.5 4.55 4.65
FB 150109C00075000 C 01/09/15 75.0 4.20 4.35
FB 150109C00076000 C 01/09/15 76.0 3.55 3.70
FB 150109C00077000 C 01/09/15 77.0 3.00 3.10
FB 150109C00078000 C 01/09/15 78.0 2.50 2.57
FB 150109C00079000 C 01/09/15 79.0 2.06 2.12
FB 150109C00080000 C 01/09/15 80.0 1.67 1.73
FB 150109C00081000 C 01/09/15 81.0 1.34 1.40
FB 150109C00082000 C 01/09/15 82.0 1.06 1.12
FB 150109C00083000 C 01/09/15 83.0 0.84 0.87
FB 150109C00084000 C 01/09/15 84.0 0.65 0.72
FB 150109C00085000 C 01/09/15 85.0 0.51 0.58
FB 150109C00086000 C 01/09/15 86.0 0.40 0.45
FB 150109C00087000 C 01/09/15 87.0 0.31 0.36
FB 150109C00088000 C 01/09/15 88.0 0.24 0.29
FB 150109C00089000 C 01/09/15 89.0 0.19 0.23
FB 150109C00090000 C 01/09/15 90.0 0.14 0.19
FB 150109C00091000 C 01/09/15 91.0 0.11 0.16
FB 150109C00092000 C 01/09/15 92.0 0.09 0.13
FB 150109C00093000 C 01/09/15 93.0 0.07 0.11
FB 150109P00067000 P 01/09/15 67.0 0.23 0.29
FB 150109P00068000 P 01/09/15 68.0 0.30 0.35
FB 150109P00068500 P 01/09/15 68.5 0.34 0.39
FB 150109P00069000 P 01/09/15 69.0 0.39 0.43
FB 150109P00069500 P 01/09/15 69.5 0.44 0.48
FB 150109P00070000 P 01/09/15 70.0 0.49 0.54
FB 150109P00070500 P 01/09/15 70.5 0.56 0.61
FB 150109P00071000 P 01/09/15 71.0 0.63 0.68
FB 150109P00071500 P 01/09/15 71.5 0.70 0.76
FB 150109P00072000 P 01/09/15 72.0 0.79 0.86
FB 150109P00072500 P 01/09/15 72.5 0.89 0.96
FB 150109P00073000 P 01/09/15 73.0 1.00 1.06
FB 150109P00073500 P 01/09/15 73.5 1.12 1.19
FB 150109P00074000 P 01/09/15 74.0 1.25 1.32
FB 150109P00074500 P 01/09/15 74.5 1.40 1.47
FB 150109P00075000 P 01/09/15 75.0 1.58 1.63
FB 150109P00076000 P 01/09/15 76.0 1.93 1.99
FB 150109P00077000 P 01/09/15 77.0 2.35 2.42
FB 150109P00078000 P 01/09/15 78.0 2.85 2.90
FB 150109P00079000 P 01/09/15 79.0 3.35 3.45
FB 150109P00080000 P 01/09/15 80.0 3.95 4.10
FB 150109P00081000 P 01/09/15 81.0 4.60 4.75
FB 150109P00082000 P 01/09/15 82.0 5.35 5.50
FB 150109P00083000 P 01/09/15 83.0 6.10 6.25
FB 150109P00084000 P 01/09/15 84.0 6.95 7.10
FB 150109P00085000 P 01/09/15 85.0 7.80 7.95
FB 150109P00086000 P 01/09/15 86.0 8.70 8.85
FB 150109P00087000 P 01/09/15 87.0 9.60 9.80
FB 150109P00088000 P 01/09/15 88.0 10.50 10.70
FB 150109P00089000 P 01/09/15 89.0 11.45 11.65
FB 150109P00090000 P 01/09/15 90.0 12.40 12.60
FB 150109P00091000 P 01/09/15 91.0 13.40 13.60
FB 150109P00092000 P 01/09/15 92.0 14.40 14.55
FB 150109P00093000 P 01/09/15 93.0 15.35 15.55
FB 150117C00010000 C 01/17/15 10.0 67.55 67.75
FB 150117C00013000 C 01/17/15 13.0 64.55 64.75
FB 150117C00015000 C 01/17/15 15.0 62.55 62.75
FB 150117C00017000 C 01/17/15 17.0 60.55 60.75
FB 150117C00018000 C 01/17/15 18.0 59.55 59.75
FB 150117C00020000 C 01/17/15 20.0 57.55 57.75
FB 150117C00022000 C 01/17/15 22.0 55.55 55.75
FB 150117C00025000 C 01/17/15 25.0 52.55 52.75
FB 150117C00027000 C 01/17/15 27.0 50.55 50.75
FB 150117C00030000 C 01/17/15 30.0 47.55 47.75
FB 150117C00032000 C 01/17/15 32.0 45.55 45.80
FB 150117C00035000 C 01/17/15 35.0 42.55 42.75
FB 150117C00040000 C 01/17/15 40.0 37.55 37.75
FB 150117C00045000 C 01/17/15 45.0 32.55 32.75
FB 150117C00047000 C 01/17/15 47.0 30.55 30.75
FB 150117C00050000 C 01/17/15 50.0 27.60 27.75
FB 150117C00052500 C 01/17/15 52.5 25.10 25.30
FB 150117C00055000 C 01/17/15 55.0 22.60 22.75
FB 150117C00057500 C 01/17/15 57.5 20.15 20.30
FB 150117C00060000 C 01/17/15 60.0 17.65 17.85
FB 150117C00062500 C 01/17/15 62.5 15.25 15.40
FB 150117C00065000 C 01/17/15 65.0 12.85 13.00
FB 150117C00067500 C 01/17/15 67.5 10.50 10.65
FB 150117C00070000 C 01/17/15 70.0 8.35 8.40
FB 150117C00072500 C 01/17/15 72.5 6.30 6.40
FB 150117C00075000 C 01/17/15 75.0 4.55 4.65
FB 150117C00077500 C 01/17/15 77.5 3.10 3.15
FB 150117C00080000 C 01/17/15 80.0 2.01 2.04
FB 150117C00082500 C 01/17/15 82.5 1.23 1.25
FB 150117C00085000 C 01/17/15 85.0 0.73 0.74
FB 150117C00087500 C 01/17/15 87.5 0.43 0.44
FB 150117C00090000 C 01/17/15 90.0 0.26 0.27
FB 150117C00095000 C 01/17/15 95.0 0.11 0.12
FB 150117C00100000 C 01/17/15 100.0 0.06 0.07
FB 150117C00105000 C 01/17/15 105.0 0.03 0.05
FB 150117C00110000 C 01/17/15 110.0 0.00 0.04
FB 150117C00115000 C 01/17/15 115.0 0.00 0.03
FB 150117C00120000 C 01/17/15 120.0 0.00 0.03
FB 150117C00125000 C 01/17/15 125.0 0.00 0.03
FB 150117C00130000 C 01/17/15 130.0 0.00 0.02
FB 150117C00135000 C 01/17/15 135.0 0.00 0.03
FB 150117C00140000 C 01/17/15 140.0 0.00 0.02
FB 150117P00010000 P 01/17/15 10.0 0.00 0.02
FB 150117P00013000 P 01/17/15 13.0 0.00 0.03
FB 150117P00015000 P 01/17/15 15.0 0.00 0.02
FB 150117P00017000 P 01/17/15 17.0 0.00 0.03
FB 150117P00018000 P 01/17/15 18.0 0.00 0.03
FB 150117P00020000 P 01/17/15 20.0 0.00 0.01
FB 150117P00022000 P 01/17/15 22.0 0.00 0.03
FB 150117P00025000 P 01/17/15 25.0 0.00 0.02
FB 150117P00027000 P 01/17/15 27.0 0.00 0.01
FB 150117P00030000 P 01/17/15 30.0 0.00 0.02
FB 150117P00032000 P 01/17/15 32.0 0.00 0.03
FB 150117P00035000 P 01/17/15 35.0 0.00 0.01
FB 150117P00040000 P 01/17/15 40.0 0.00 0.01
FB 150117P00045000 P 01/17/15 45.0 0.00 0.01
FB 150117P00047000 P 01/17/15 47.0 0.01 0.05
FB 150117P00050000 P 01/17/15 50.0 0.01 0.03
FB 150117P00052500 P 01/17/15 52.5 0.02 0.06
FB 150117P00055000 P 01/17/15 55.0 0.03 0.04
FB 150117P00057500 P 01/17/15 57.5 0.05 0.06
FB 150117P00060000 P 01/17/15 60.0 0.08 0.09
FB 150117P00062500 P 01/17/15 62.5 0.12 0.14
FB 150117P00065000 P 01/17/15 65.0 0.23 0.24
FB 150117P00067500 P 01/17/15 67.5 0.40 0.41
FB 150117P00070000 P 01/17/15 70.0 0.69 0.71
FB 150117P00072500 P 01/17/15 72.5 1.17 1.19
FB 150117P00075000 P 01/17/15 75.0 1.90 1.92
FB 150117P00077500 P 01/17/15 77.5 2.95 2.97
FB 150117P00080000 P 01/17/15 80.0 4.30 4.35
FB 150117P00082500 P 01/17/15 82.5 6.00 6.10
FB 150117P00085000 P 01/17/15 85.0 8.00 8.10
FB 150117P00087500 P 01/17/15 87.5 10.20 10.35
FB 150117P00090000 P 01/17/15 90.0 12.50 12.70
FB 150117P00095000 P 01/17/15 95.0 17.35 17.55
FB 150117P00100000 P 01/17/15 100.0 22.30 22.50
FB 150117P00105000 P 01/17/15 105.0 27.25 27.50
FB 150117P00110000 P 01/17/15 110.0 32.25 32.50
FB 150117P00115000 P 01/17/15 115.0 37.25 37.50
FB 150117P00120000 P 01/17/15 120.0 42.25 42.50
FB 150117P00125000 P 01/17/15 125.0 47.25 47.50
FB 150117P00130000 P 01/17/15 130.0 52.25 52.50
FB 150117P00135000 P 01/17/15 135.0 57.25 57.50
FB 150117P00140000 P 01/17/15 140.0 62.25 62.50
FB 150220C00067500 C 02/20/15 67.5 11.45 11.65
FB 150220C00070000 C 02/20/15 70.0 9.55 9.70
FB 150220C00072500 C 02/20/15 72.5 7.80 7.90
FB 150220C00075000 C 02/20/15 75.0 6.25 6.35
FB 150220C00080000 C 02/20/15 80.0 3.75 3.85
FB 150220P00067500 P 02/20/15 67.5 1.31 1.37
FB 150220P00070000 P 02/20/15 70.0 1.88 1.93
FB 150220P00072500 P 02/20/15 72.5 2.62 2.66
FB 150220P00075000 P 02/20/15 75.0 3.50 3.60
FB 150220P00080000 P 02/20/15 80.0 6.00 6.10
FB 150320C00025000 C 03/20/15 25.0 52.60 52.80
FB 150320C00030000 C 03/20/15 30.0 47.60 47.80
FB 150320C00035000 C 03/20/15 35.0 42.60 42.85
FB 150320C00040000 C 03/20/15 40.0 37.65 37.85
FB 150320C00045000 C 03/20/15 45.0 32.70 32.90
FB 150320C00050000 C 03/20/15 50.0 27.80 28.00
FB 150320C00055000 C 03/20/15 55.0 22.95 23.10
FB 150320C00060000 C 03/20/15 60.0 18.30 18.45
FB 150320C00062500 C 03/20/15 62.5 16.05 16.25
FB 150320C00065000 C 03/20/15 65.0 13.90 14.10
FB 150320C00067500 C 03/20/15 67.5 11.90 12.10
FB 150320C00070000 C 03/20/15 70.0 10.05 10.15
FB 150320C00072500 C 03/20/15 72.5 8.35 8.45
FB 150320C00075000 C 03/20/15 75.0 6.85 6.95
FB 150320C00077500 C 03/20/15 77.5 5.50 5.60
FB 150320C00080000 C 03/20/15 80.0 4.35 4.45
FB 150320C00082500 C 03/20/15 82.5 3.40 3.50
FB 150320C00085000 C 03/20/15 85.0 2.66 2.69
FB 150320C00087500 C 03/20/15 87.5 2.03 2.06
FB 150320C00090000 C 03/20/15 90.0 1.54 1.57
FB 150320C00095000 C 03/20/15 95.0 0.88 0.91
FB 150320C00100000 C 03/20/15 100.0 0.51 0.53
FB 150320C00105000 C 03/20/15 105.0 0.30 0.32
FB 150320C00110000 C 03/20/15 110.0 0.17 0.21
FB 150320C00115000 C 03/20/15 115.0 0.10 0.14
FB 150320C00120000 C 03/20/15 120.0 0.07 0.10
FB 150320C00125000 C 03/20/15 125.0 0.05 0.09
FB 150320C00130000 C 03/20/15 130.0 0.03 0.07
FB 150320C00135000 C 03/20/15 135.0 0.02 0.06
FB 150320P00025000 P 03/20/15 25.0 0.00 0.03
FB 150320P00030000 P 03/20/15 30.0 0.00 0.04
FB 150320P00035000 P 03/20/15 35.0 0.01 0.05
FB 150320P00040000 P 03/20/15 40.0 0.03 0.07
FB 150320P00045000 P 03/20/15 45.0 0.07 0.11
FB 150320P00050000 P 03/20/15 50.0 0.14 0.18
FB 150320P00055000 P 03/20/15 55.0 0.29 0.32
FB 150320P00060000 P 03/20/15 60.0 0.61 0.65
FB 150320P00062500 P 03/20/15 62.5 0.87 0.91
FB 150320P00065000 P 03/20/15 65.0 1.24 1.28
FB 150320P00067500 P 03/20/15 67.5 1.73 1.76
FB 150320P00070000 P 03/20/15 70.0 2.36 2.39
FB 150320P00072500 P 03/20/15 72.5 3.15 3.20
FB 150320P00075000 P 03/20/15 75.0 4.10 4.20
FB 150320P00077500 P 03/20/15 77.5 5.25 5.35
FB 150320P00080000 P 03/20/15 80.0 6.60 6.70
FB 150320P00082500 P 03/20/15 82.5 8.15 8.25
FB 150320P00085000 P 03/20/15 85.0 9.85 9.95
FB 150320P00087500 P 03/20/15 87.5 11.70 11.85
FB 150320P00090000 P 03/20/15 90.0 13.70 13.90
FB 150320P00095000 P 03/20/15 95.0 18.05 18.25
FB 150320P00100000 P 03/20/15 100.0 22.70 22.85
FB 150320P00105000 P 03/20/15 105.0 27.50 27.70
FB 150320P00110000 P 03/20/15 110.0 32.40 32.60
FB 150320P00115000 P 03/20/15 115.0 37.35 37.55
FB 150320P00120000 P 03/20/15 120.0 42.30 42.50
FB 150320P00125000 P 03/20/15 125.0 47.25 47.50
FB 150320P00130000 P 03/20/15 130.0 52.25 52.50
FB 150320P00135000 P 03/20/15 135.0 57.25 57.50
FB 150417C00020000 C 04/17/15 20.0 57.60 57.80
FB 150417C00025000 C 04/17/15 25.0 52.60 52.85
FB 150417C00030000 C 04/17/15 30.0 47.60 47.85
FB 150417C00035000 C 04/17/15 35.0 42.65 42.90
FB 150417C00040000 C 04/17/15 40.0 37.70 37.90
FB 150417C00045000 C 04/17/15 45.0 32.75 32.95
FB 150417C00050000 C 04/17/15 50.0 27.85 28.05
FB 150417C00055000 C 04/17/15 55.0 23.05 23.30
FB 150417C00057500 C 04/17/15 57.5 20.60 20.95
FB 150417C00060000 C 04/17/15 60.0 18.50 18.70
FB 150417C00062500 C 04/17/15 62.5 16.30 16.50
FB 150417C00065000 C 04/17/15 65.0 14.25 14.40
FB 150417C00067500 C 04/17/15 67.5 12.30 12.45
FB 150417C00070000 C 04/17/15 70.0 10.50 10.60
FB 150417C00072500 C 04/17/15 72.5 8.80 9.00
FB 150417C00075000 C 04/17/15 75.0 7.35 7.50
FB 150417C00077500 C 04/17/15 77.5 6.00 6.15
FB 150417C00080000 C 04/17/15 80.0 4.85 5.00
FB 150417C00082500 C 04/17/15 82.5 3.90 4.00
FB 150417C00085000 C 04/17/15 85.0 3.05 3.15
FB 150417C00087500 C 04/17/15 87.5 2.42 2.49
FB 150417C00090000 C 04/17/15 90.0 1.88 1.94
FB 150417C00095000 C 04/17/15 95.0 1.08 1.15
FB 150417C00100000 C 04/17/15 100.0 0.65 0.69
FB 150417C00105000 C 04/17/15 105.0 0.35 0.42
FB 150417C00110000 C 04/17/15 110.0 0.20 0.26
FB 150417C00115000 C 04/17/15 115.0 0.12 0.19
FB 150417C00120000 C 04/17/15 120.0 0.08 0.14
FB 150417C00125000 C 04/17/15 125.0 0.06 0.10
FB 150417C00130000 C 04/17/15 130.0 0.04 0.08
FB 150417C00135000 C 04/17/15 135.0 0.03 0.06
FB 150417C00140000 C 04/17/15 140.0 0.02 0.06
FB 150417P00020000 P 04/17/15 20.0 0.00 0.03
FB 150417P00025000 P 04/17/15 25.0 0.00 0.04
FB 150417P00030000 P 04/17/15 30.0 0.00 0.05
FB 150417P00035000 P 04/17/15 35.0 0.01 0.06
FB 150417P00040000 P 04/17/15 40.0 0.04 0.09
FB 150417P00045000 P 04/17/15 45.0 0.10 0.14
FB 150417P00050000 P 04/17/15 50.0 0.20 0.25
FB 150417P00055000 P 04/17/15 55.0 0.39 0.44
FB 150417P00057500 P 04/17/15 57.5 0.56 0.61
FB 150417P00060000 P 04/17/15 60.0 0.79 0.85
FB 150417P00062500 P 04/17/15 62.5 1.11 1.18
FB 150417P00065000 P 04/17/15 65.0 1.52 1.60
FB 150417P00067500 P 04/17/15 67.5 2.06 2.13
FB 150417P00070000 P 04/17/15 70.0 2.75 2.81
FB 150417P00072500 P 04/17/15 72.5 3.55 3.65
FB 150417P00075000 P 04/17/15 75.0 4.55 4.70
FB 150417P00077500 P 04/17/15 77.5 5.75 5.85
FB 150417P00080000 P 04/17/15 80.0 7.10 7.15
FB 150417P00082500 P 04/17/15 82.5 8.60 8.75
FB 150417P00085000 P 04/17/15 85.0 10.30 10.40
FB 150417P00087500 P 04/17/15 87.5 12.10 12.25
FB 150417P00090000 P 04/17/15 90.0 14.05 14.20
FB 150417P00095000 P 04/17/15 95.0 18.25 18.45
FB 150417P00100000 P 04/17/15 100.0 22.85 23.00
FB 150417P00105000 P 04/17/15 105.0 27.55 27.75
FB 150417P00110000 P 04/17/15 110.0 32.40 32.65
FB 150417P00115000 P 04/17/15 115.0 37.35 37.55
FB 150417P00120000 P 04/17/15 120.0 42.30 42.50
FB 150417P00125000 P 04/17/15 125.0 47.25 47.50
FB 150417P00130000 P 04/17/15 130.0 52.25 52.50
FB 150417P00135000 P 04/17/15 135.0 57.25 57.50
FB 150417P00140000 P 04/17/15 140.0 62.25 62.50
FB 150619C00025000 C 06/19/15 25.0 52.65 52.90
FB 150619C00030000 C 06/19/15 30.0 47.70 47.95
FB 150619C00035000 C 06/19/15 35.0 42.75 43.00
FB 150619C00040000 C 06/19/15 40.0 37.80 38.05
FB 150619C00045000 C 06/19/15 45.0 32.95 33.20
FB 150619C00050000 C 06/19/15 50.0 28.15 28.45
FB 150619C00055000 C 06/19/15 55.0 23.55 23.80
FB 150619C00060000 C 06/19/15 60.0 19.20 19.45
FB 150619C00065000 C 06/19/15 65.0 15.25 15.45
FB 150619C00067500 C 06/19/15 67.5 13.40 13.55
FB 150619C00070000 C 06/19/15 70.0 11.70 11.90
FB 150619C00072500 C 06/19/15 72.5 10.15 10.35
FB 150619C00075000 C 06/19/15 75.0 8.75 8.90
FB 150619C00077500 C 06/19/15 77.5 7.45 7.60
FB 150619C00080000 C 06/19/15 80.0 6.30 6.45
FB 150619C00082500 C 06/19/15 82.5 5.30 5.45
FB 150619C00085000 C 06/19/15 85.0 4.40 4.55
FB 150619C00087500 C 06/19/15 87.5 3.65 3.80
FB 150619C00090000 C 06/19/15 90.0 3.00 3.10
FB 150619C00095000 C 06/19/15 95.0 2.01 2.08
FB 150619C00100000 C 06/19/15 100.0 1.33 1.39
FB 150619C00105000 C 06/19/15 105.0 0.86 0.92
FB 150619C00110000 C 06/19/15 110.0 0.55 0.61
FB 150619C00115000 C 06/19/15 115.0 0.36 0.41
FB 150619C00120000 C 06/19/15 120.0 0.23 0.29
FB 150619C00125000 C 06/19/15 125.0 0.16 0.22
FB 150619C00130000 C 06/19/15 130.0 0.11 0.16
FB 150619C00135000 C 06/19/15 135.0 0.09 0.13
FB 150619P00025000 P 06/19/15 25.0 0.00 0.05
FB 150619P00030000 P 06/19/15 30.0 0.02 0.06
FB 150619P00035000 P 06/19/15 35.0 0.05 0.10
FB 150619P00040000 P 06/19/15 40.0 0.11 0.16
FB 150619P00045000 P 06/19/15 45.0 0.22 0.27
FB 150619P00050000 P 06/19/15 50.0 0.43 0.48
FB 150619P00055000 P 06/19/15 55.0 0.80 0.85
FB 150619P00060000 P 06/19/15 60.0 1.43 1.51
FB 150619P00065000 P 06/19/15 65.0 2.44 2.54
FB 150619P00067500 P 06/19/15 67.5 3.10 3.20
FB 150619P00070000 P 06/19/15 70.0 3.90 4.05
FB 150619P00072500 P 06/19/15 72.5 4.80 4.95
FB 150619P00075000 P 06/19/15 75.0 5.90 6.05
FB 150619P00077500 P 06/19/15 77.5 7.10 7.25
FB 150619P00080000 P 06/19/15 80.0 8.45 8.55
FB 150619P00082500 P 06/19/15 82.5 9.95 10.10
FB 150619P00085000 P 06/19/15 85.0 11.55 11.70
FB 150619P00087500 P 06/19/15 87.5 13.30 13.40
FB 150619P00090000 P 06/19/15 90.0 15.15 15.25
FB 150619P00095000 P 06/19/15 95.0 19.15 19.25
FB 150619P00100000 P 06/19/15 100.0 23.40 23.60
FB 150619P00105000 P 06/19/15 105.0 27.95 28.15
FB 150619P00110000 P 06/19/15 110.0 32.65 32.85
FB 150619P00115000 P 06/19/15 115.0 37.50 37.75
FB 150619P00120000 P 06/19/15 120.0 42.35 42.60
FB 150619P00125000 P 06/19/15 125.0 47.30 47.55
FB 150619P00130000 P 06/19/15 130.0 52.30 52.50
FB 150619P00135000 P 06/19/15 135.0 57.25 57.50
FB 151016C00025000 C 10/16/15 25.0 50.50 55.00
FB 151016C00030000 C 10/16/15 30.0 45.55 50.00
FB 151016C00035000 C 10/16/15 35.0 40.65 45.00
FB 151016C00040000 C 10/16/15 40.0 35.85 40.00
FB 151016C00045000 C 10/16/15 45.0 31.15 35.50
FB 151016C00050000 C 10/16/15 50.0 27.35 29.35
FB 151016C00055000 C 10/16/15 55.0 23.20 24.80
FB 151016C00060000 C 10/16/15 60.0 20.35 20.65
FB 151016C00065000 C 10/16/15 65.0 16.70 17.00
FB 151016C00067500 C 10/16/15 67.5 15.00 15.30
FB 151016C00070000 C 10/16/15 70.0 13.50 13.70
FB 151016C00072500 C 10/16/15 72.5 12.05 12.25
FB 151016C00075000 C 10/16/15 75.0 10.70 10.85
FB 151016C00077500 C 10/16/15 77.5 9.45 9.60
FB 151016C00080000 C 10/16/15 80.0 8.30 8.45
FB 151016C00082500 C 10/16/15 82.5 7.30 7.45
FB 151016C00085000 C 10/16/15 85.0 6.35 6.50
FB 151016C00087500 C 10/16/15 87.5 5.55 5.65
FB 151016C00090000 C 10/16/15 90.0 4.80 4.95
FB 151016C00095000 C 10/16/15 95.0 3.55 3.70
FB 151016C00100000 C 10/16/15 100.0 2.64 2.71
FB 151016C00105000 C 10/16/15 105.0 1.94 2.01
FB 151016C00110000 C 10/16/15 110.0 1.42 1.48
FB 151016C00115000 C 10/16/15 115.0 1.03 1.09
FB 151016C00120000 C 10/16/15 120.0 0.75 0.82
FB 151016C00125000 C 10/16/15 125.0 0.54 0.61
FB 151016C00130000 C 10/16/15 130.0 0.38 0.47
FB 151016C00135000 C 10/16/15 135.0 0.27 0.36
FB 151016C00140000 C 10/16/15 140.0 0.22 0.28
FB 151016C00145000 C 10/16/15 145.0 0.17 0.22
FB 151016C00150000 C 10/16/15 150.0 0.14 0.18
FB 151016C00155000 C 10/16/15 155.0 0.11 0.15
FB 151016P00025000 P 10/16/15 25.0 0.02 0.07
FB 151016P00030000 P 10/16/15 30.0 0.06 0.12
FB 151016P00035000 P 10/16/15 35.0 0.15 0.20
FB 151016P00040000 P 10/16/15 40.0 0.28 0.32
FB 151016P00045000 P 10/16/15 45.0 0.53 0.57
FB 151016P00050000 P 10/16/15 50.0 0.93 0.98
FB 151016P00055000 P 10/16/15 55.0 1.55 1.64
FB 151016P00060000 P 10/16/15 60.0 2.51 2.60
FB 151016P00065000 P 10/16/15 65.0 3.80 3.90
FB 151016P00067500 P 10/16/15 67.5 4.60 4.75
FB 151016P00070000 P 10/16/15 70.0 5.50 5.70
FB 151016P00072500 P 10/16/15 72.5 6.55 6.75
FB 151016P00075000 P 10/16/15 75.0 7.65 7.85
FB 151016P00077500 P 10/16/15 77.5 8.90 9.15
FB 151016P00080000 P 10/16/15 80.0 10.25 10.40
FB 151016P00082500 P 10/16/15 82.5 11.70 11.85
FB 151016P00085000 P 10/16/15 85.0 13.30 13.50
FB 151016P00087500 P 10/16/15 87.5 14.95 15.20
FB 151016P00090000 P 10/16/15 90.0 16.70 16.95
FB 151016P00095000 P 10/16/15 95.0 20.50 20.70
FB 151016P00100000 P 10/16/15 100.0 24.45 24.85
FB 151016P00105000 P 10/16/15 105.0 28.75 29.15
FB 151016P00110000 P 10/16/15 110.0 32.45 34.75
FB 151016P00115000 P 10/16/15 115.0 36.85 39.50
FB 151016P00120000 P 10/16/15 120.0 42.60 44.35
FB 151016P00125000 P 10/16/15 125.0 46.00 50.10
FB 151016P00130000 P 10/16/15 130.0 50.10 54.95
FB 151016P00135000 P 10/16/15 135.0 55.00 59.95
FB 151016P00140000 P 10/16/15 140.0 60.00 64.90
FB 151016P00145000 P 10/16/15 145.0 65.00 69.90
FB 151016P00150000 P 10/16/15 150.0 70.40 74.95
FB 151016P00155000 P 10/16/15 155.0 75.40 79.90
FB 151120C00025000 C 11/20/15 25.0 50.55 55.00
FB 151120C00030000 C 11/20/15 30.0 45.60 50.00
FB 151120C00035000 C 11/20/15 35.0 40.75 45.00
FB 151120C00040000 C 11/20/15 40.0 36.00 40.40
FB 151120C00045000 C 11/20/15 45.0 31.85 35.55
FB 151120C00050000 C 11/20/15 50.0 27.55 29.60
FB 151120C00055000 C 11/20/15 55.0 23.50 25.10
FB 151120C00060000 C 11/20/15 60.0 20.85 21.20
FB 151120C00065000 C 11/20/15 65.0 17.30 17.60
FB 151120C00067500 C 11/20/15 67.5 15.65 15.95
FB 151120C00070000 C 11/20/15 70.0 14.20 14.40
FB 151120C00072500 C 11/20/15 72.5 12.80 13.00
FB 151120C00075000 C 11/20/15 75.0 11.45 11.65
FB 151120C00077500 C 11/20/15 77.5 10.25 10.40
FB 151120C00080000 C 11/20/15 80.0 9.10 9.25
FB 151120C00082500 C 11/20/15 82.5 8.10 8.25
FB 151120C00085000 C 11/20/15 85.0 7.15 7.30
FB 151120C00087500 C 11/20/15 87.5 6.30 6.40
FB 151120C00090000 C 11/20/15 90.0 5.55 5.70
FB 151120C00095000 C 11/20/15 95.0 4.25 4.40
FB 151120C00100000 C 11/20/15 100.0 3.25 3.35
FB 151120C00105000 C 11/20/15 105.0 2.48 2.54
FB 151120C00110000 C 11/20/15 110.0 1.87 1.93
FB 151120C00115000 C 11/20/15 115.0 1.42 1.46
FB 151120C00120000 C 11/20/15 120.0 1.06 1.11
FB 151120C00125000 C 11/20/15 125.0 0.80 0.85
FB 151120C00130000 C 11/20/15 130.0 0.60 0.65
FB 151120C00135000 C 11/20/15 135.0 0.45 0.50
FB 151120C00140000 C 11/20/15 140.0 0.33 0.40
FB 151120C00145000 C 11/20/15 145.0 0.26 0.33
FB 151120C00150000 C 11/20/15 150.0 0.21 0.27
FB 151120C00155000 C 11/20/15 155.0 0.17 0.22
FB 151120P00025000 P 11/20/15 25.0 0.04 0.09
FB 151120P00030000 P 11/20/15 30.0 0.10 0.14
FB 151120P00035000 P 11/20/15 35.0 0.20 0.25
FB 151120P00040000 P 11/20/15 40.0 0.38 0.42
FB 151120P00045000 P 11/20/15 45.0 0.69 0.73
FB 151120P00050000 P 11/20/15 50.0 1.18 1.25
FB 151120P00055000 P 11/20/15 55.0 1.92 2.01
FB 151120P00060000 P 11/20/15 60.0 2.96 3.10
FB 151120P00065000 P 11/20/15 65.0 4.35 4.55
FB 151120P00067500 P 11/20/15 67.5 5.20 5.40
FB 151120P00070000 P 11/20/15 70.0 6.15 6.35
FB 151120P00072500 P 11/20/15 72.5 7.20 7.45
FB 151120P00075000 P 11/20/15 75.0 8.40 8.60
FB 151120P00077500 P 11/20/15 77.5 9.65 9.85
FB 151120P00080000 P 11/20/15 80.0 11.00 11.15
FB 151120P00082500 P 11/20/15 82.5 12.45 12.60
FB 151120P00085000 P 11/20/15 85.0 14.05 14.25
FB 151120P00087500 P 11/20/15 87.5 15.70 15.90
FB 151120P00090000 P 11/20/15 90.0 17.40 17.65
FB 151120P00095000 P 11/20/15 95.0 21.15 21.35
FB 151120P00100000 P 11/20/15 100.0 25.10 25.35
FB 151120P00105000 P 11/20/15 105.0 29.25 29.60
FB 151120P00110000 P 11/20/15 110.0 32.90 35.20
FB 151120P00115000 P 11/20/15 115.0 37.40 39.85
FB 151120P00120000 P 11/20/15 120.0 41.30 44.65
FB 151120P00125000 P 11/20/15 125.0 46.05 49.50
FB 151120P00130000 P 11/20/15 130.0 51.00 55.10
FB 151120P00135000 P 11/20/15 135.0 56.00 59.95
FB 151120P00140000 P 11/20/15 140.0 60.05 64.95
FB 151120P00145000 P 11/20/15 145.0 65.05 69.95
FB 151120P00150000 P 11/20/15 150.0 70.30 74.95
FB 151120P00155000 P 11/20/15 155.0 75.30 79.90
FB 160115C00013000 C 01/15/16 13.0 62.25 67.00
FB 160115C00015000 C 01/15/16 15.0 60.20 65.00
FB 160115C00018000 C 01/15/16 18.0 57.30 62.00
FB 160115C00020000 C 01/15/16 20.0 55.50 60.00
FB 160115C00023000 C 01/15/16 23.0 52.50 57.25
FB 160115C00025000 C 01/15/16 25.0 50.05 54.95
FB 160115C00030000 C 01/15/16 30.0 45.50 49.00
FB 160115C00033000 C 01/15/16 33.0 42.65 47.00
FB 160115C00035000 C 01/15/16 35.0 42.55 45.20
FB 160115C00038000 C 01/15/16 38.0 37.55 42.00
FB 160115C00040000 C 01/15/16 40.0 37.80 39.80
FB 160115C00043000 C 01/15/16 43.0 33.20 37.90
FB 160115C00045000 C 01/15/16 45.0 33.50 34.20
FB 160115C00047000 C 01/15/16 47.0 30.80 32.65
FB 160115C00050000 C 01/15/16 50.0 29.00 29.75
FB 160115C00052500 C 01/15/16 52.5 26.85 27.65
FB 160115C00055000 C 01/15/16 55.0 24.90 25.60
FB 160115C00057500 C 01/15/16 57.5 22.90 23.60
FB 160115C00060000 C 01/15/16 60.0 21.20 21.75
FB 160115C00062500 C 01/15/16 62.5 19.25 19.95
FB 160115C00065000 C 01/15/16 65.0 17.50 18.20
FB 160115C00067500 C 01/15/16 67.5 16.10 16.65
FB 160115C00070000 C 01/15/16 70.0 14.80 15.00
FB 160115C00072500 C 01/15/16 72.5 13.35 13.70
FB 160115C00075000 C 01/15/16 75.0 12.10 12.35
FB 160115C00077500 C 01/15/16 77.5 10.95 11.15
FB 160115C00080000 C 01/15/16 80.0 9.85 10.00
FB 160115C00082500 C 01/15/16 82.5 8.80 8.95
FB 160115C00085000 C 01/15/16 85.0 7.85 8.00
FB 160115C00087500 C 01/15/16 87.5 6.95 7.15
FB 160115C00090000 C 01/15/16 90.0 6.20 6.35
FB 160115C00095000 C 01/15/16 95.0 4.85 5.00
FB 160115C00100000 C 01/15/16 100.0 3.80 3.90
FB 160115C00105000 C 01/15/16 105.0 2.95 3.05
FB 160115C00110000 C 01/15/16 110.0 2.28 2.37
FB 160115C00115000 C 01/15/16 115.0 1.76 1.84
FB 160115C00120000 C 01/15/16 120.0 1.36 1.43
FB 160115C00125000 C 01/15/16 125.0 1.05 1.12
FB 160115C00130000 C 01/15/16 130.0 0.81 0.88
FB 160115C00135000 C 01/15/16 135.0 0.61 0.70
FB 160115C00140000 C 01/15/16 140.0 0.47 0.56
FB 160115C00145000 C 01/15/16 145.0 0.36 0.46
FB 160115C00150000 C 01/15/16 150.0 0.30 0.38
FB 160115C00155000 C 01/15/16 155.0 0.25 0.32
FB 160115P00013000 P 01/15/16 13.0 0.00 0.05
FB 160115P00015000 P 01/15/16 15.0 0.02 0.05
FB 160115P00018000 P 01/15/16 18.0 0.00 0.07
FB 160115P00020000 P 01/15/16 20.0 0.02 0.07
FB 160115P00023000 P 01/15/16 23.0 0.02 0.10
FB 160115P00025000 P 01/15/16 25.0 0.05 0.11
FB 160115P00030000 P 01/15/16 30.0 0.15 0.20
FB 160115P00033000 P 01/15/16 33.0 0.21 0.26
FB 160115P00035000 P 01/15/16 35.0 0.27 0.32
FB 160115P00038000 P 01/15/16 38.0 0.40 0.44
FB 160115P00040000 P 01/15/16 40.0 0.50 0.54
FB 160115P00043000 P 01/15/16 43.0 0.70 0.75
FB 160115P00045000 P 01/15/16 45.0 0.86 0.93
FB 160115P00047000 P 01/15/16 47.0 1.07 1.14
FB 160115P00050000 P 01/15/16 50.0 1.43 1.50
FB 160115P00052500 P 01/15/16 52.5 1.78 1.88
FB 160115P00055000 P 01/15/16 55.0 2.25 2.37
FB 160115P00057500 P 01/15/16 57.5 2.76 2.92
FB 160115P00060000 P 01/15/16 60.0 3.35 3.55
FB 160115P00062500 P 01/15/16 62.5 4.05 4.15
FB 160115P00065000 P 01/15/16 65.0 4.80 5.05
FB 160115P00067500 P 01/15/16 67.5 5.70 5.95
FB 160115P00070000 P 01/15/16 70.0 6.70 6.85
FB 160115P00072500 P 01/15/16 72.5 7.80 8.05
FB 160115P00075000 P 01/15/16 75.0 8.95 9.10
FB 160115P00077500 P 01/15/16 77.5 10.20 10.50
FB 160115P00080000 P 01/15/16 80.0 11.60 11.75
FB 160115P00082500 P 01/15/16 82.5 13.05 13.20
FB 160115P00085000 P 01/15/16 85.0 14.60 14.90
FB 160115P00087500 P 01/15/16 87.5 16.25 16.55
FB 160115P00090000 P 01/15/16 90.0 17.95 18.25
FB 160115P00095000 P 01/15/16 95.0 21.60 21.90
FB 160115P00100000 P 01/15/16 100.0 25.55 25.80
FB 160115P00105000 P 01/15/16 105.0 29.65 30.35
FB 160115P00110000 P 01/15/16 110.0 33.95 34.75
FB 160115P00115000 P 01/15/16 115.0 38.30 40.40
FB 160115P00120000 P 01/15/16 120.0 42.90 45.15
FB 160115P00125000 P 01/15/16 125.0 46.35 49.95
FB 160115P00130000 P 01/15/16 130.0 50.60 55.00
FB 160115P00135000 P 01/15/16 135.0 56.00 60.45
FB 160115P00140000 P 01/15/16 140.0 60.00 64.95
FB 160115P00145000 P 01/15/16 145.0 65.00 69.90
FB 160115P00150000 P 01/15/16 150.0 70.00 74.95
FB 160115P00155000 P 01/15/16 155.0 75.00 79.90
FB 170120C00030000 C 01/20/17 30.0 46.60 51.00
FB 170120C00035000 C 01/20/17 35.0 42.10 47.00
FB 170120C00040000 C 01/20/17 40.0 38.80 42.40
FB 170120C00045000 C 01/20/17 45.0 33.65 38.00
FB 170120C00050000 C 01/20/17 50.0 30.55 32.95
FB 170120C00055000 C 01/20/17 55.0 28.00 29.35
FB 170120C00060000 C 01/20/17 60.0 24.70 25.90
FB 170120C00065000 C 01/20/17 65.0 22.00 22.75
FB 170120C00067500 C 01/20/17 67.5 20.35 21.30
FB 170120C00070000 C 01/20/17 70.0 19.30 20.00
FB 170120C00072500 C 01/20/17 72.5 17.90 18.70
FB 170120C00075000 C 01/20/17 75.0 16.95 17.45
FB 170120C00077500 C 01/20/17 77.5 15.40 16.30
FB 170120C00080000 C 01/20/17 80.0 14.55 15.30
FB 170120C00082500 C 01/20/17 82.5 13.30 14.30
FB 170120C00085000 C 01/20/17 85.0 12.90 13.20
FB 170120C00090000 C 01/20/17 90.0 11.20 11.45
FB 170120C00095000 C 01/20/17 95.0 9.10 9.95
FB 170120C00100000 C 01/20/17 100.0 8.05 8.55
FB 170120C00105000 C 01/20/17 105.0 6.60 7.45
FB 170120C00110000 C 01/20/17 110.0 5.65 6.40
FB 170120C00115000 C 01/20/17 115.0 4.80 5.55
FB 170120C00120000 C 01/20/17 120.0 4.25 4.80
FB 170120C00125000 C 01/20/17 125.0 3.45 4.25
FB 170120C00130000 C 01/20/17 130.0 3.20 3.70
FB 170120C00135000 C 01/20/17 135.0 2.47 3.10
FB 170120C00140000 C 01/20/17 140.0 2.11 2.75
FB 170120C00145000 C 01/20/17 145.0 1.95 2.45
FB 170120P00030000 P 01/20/17 30.0 0.52 0.72
FB 170120P00035000 P 01/20/17 35.0 0.92 1.18
FB 170120P00040000 P 01/20/17 40.0 1.50 1.75
FB 170120P00045000 P 01/20/17 45.0 2.32 2.70
FB 170120P00050000 P 01/20/17 50.0 3.40 3.80
FB 170120P00055000 P 01/20/17 55.0 4.70 5.20
FB 170120P00060000 P 01/20/17 60.0 6.30 6.50
FB 170120P00065000 P 01/20/17 65.0 8.20 8.80
FB 170120P00067500 P 01/20/17 67.5 9.25 9.70
FB 170120P00070000 P 01/20/17 70.0 10.40 11.00
FB 170120P00072500 P 01/20/17 72.5 11.55 12.25
FB 170120P00075000 P 01/20/17 75.0 12.80 13.50
FB 170120P00077500 P 01/20/17 77.5 14.15 14.55
FB 170120P00080000 P 01/20/17 80.0 15.55 16.30
FB 170120P00082500 P 01/20/17 82.5 17.00 17.80
FB 170120P00085000 P 01/20/17 85.0 18.55 19.05
FB 170120P00090000 P 01/20/17 90.0 21.75 22.05
FB 170120P00095000 P 01/20/17 95.0 25.20 26.10
FB 170120P00100000 P 01/20/17 100.0 28.80 29.85
FB 170120P00105000 P 01/20/17 105.0 32.65 33.75
FB 170120P00110000 P 01/20/17 110.0 36.60 37.80
FB 170120P00115000 P 01/20/17 115.0 40.75 42.05
FB 170120P00120000 P 01/20/17 120.0 45.00 46.35
FB 170120P00125000 P 01/20/17 125.0 49.35 50.80
FB 170120P00130000 P 01/20/17 130.0 53.90 55.40
FB 170120P00135000 P 01/20/17 135.0 57.00 61.35
FB 170120P00140000 P 01/20/17 140.0 62.25 66.00
FB 170120P00145000 P 01/20/17 145.0 67.10 70.75

OPRA data is delayed 15 minutes.