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 (2017-02-10)Premium Content

Facebook Inc (FB)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 170224C00090000 C 02/24/17 90.0 43.35 43.60
FB 170224C00095000 C 02/24/17 95.0 38.35 38.65
FB 170224C00100000 C 02/24/17 100.0 33.35 33.70
FB 170224C00105000 C 02/24/17 105.0 28.40 28.60
FB 170224C00106000 C 02/24/17 106.0 27.40 27.60
FB 170224C00107000 C 02/24/17 107.0 26.40 26.60
FB 170224C00108000 C 02/24/17 108.0 25.40 25.60
FB 170224C00109000 C 02/24/17 109.0 24.40 24.60
FB 170224C00110000 C 02/24/17 110.0 23.40 23.65
FB 170224C00111000 C 02/24/17 111.0 22.40 22.60
FB 170224C00112000 C 02/24/17 112.0 21.40 21.60
FB 170224C00113000 C 02/24/17 113.0 20.40 20.60
FB 170224C00114000 C 02/24/17 114.0 19.40 19.65
FB 170224C00115000 C 02/24/17 115.0 18.40 18.65
FB 170224C00116000 C 02/24/17 116.0 17.40 17.60
FB 170224C00117000 C 02/24/17 117.0 16.40 16.65
FB 170224C00118000 C 02/24/17 118.0 15.40 15.65
FB 170224C00119000 C 02/24/17 119.0 14.40 14.70
FB 170224C00120000 C 02/24/17 120.0 13.40 13.65
FB 170224C00121000 C 02/24/17 121.0 12.40 12.60
FB 170224C00122000 C 02/24/17 122.0 11.40 11.60
FB 170224C00123000 C 02/24/17 123.0 10.40 10.60
FB 170224C00124000 C 02/24/17 124.0 9.45 9.60
FB 170224C00125000 C 02/24/17 125.0 8.45 8.60
FB 170224C00126000 C 02/24/17 126.0 7.45 7.65
FB 170224C00127000 C 02/24/17 127.0 6.45 6.65
FB 170224C00128000 C 02/24/17 128.0 5.45 5.70
FB 170224C00129000 C 02/24/17 129.0 4.50 4.65
FB 170224C00130000 C 02/24/17 130.0 3.55 3.75
FB 170224C00131000 C 02/24/17 131.0 2.69 2.79
FB 170224C00132000 C 02/24/17 132.0 1.89 1.98
FB 170224C00133000 C 02/24/17 133.0 1.23 1.30
FB 170224C00134000 C 02/24/17 134.0 0.73 0.75
FB 170224C00135000 C 02/24/17 135.0 0.40 0.41
FB 170224C00136000 C 02/24/17 136.0 0.20 0.22
FB 170224C00137000 C 02/24/17 137.0 0.10 0.11
FB 170224C00138000 C 02/24/17 138.0 0.05 0.07
FB 170224C00139000 C 02/24/17 139.0 0.03 0.04
FB 170224C00140000 C 02/24/17 140.0 0.02 0.03
FB 170224C00141000 C 02/24/17 141.0 0.01 0.03
FB 170224C00142000 C 02/24/17 142.0 0.01 0.03
FB 170224C00143000 C 02/24/17 143.0 0.00 0.03
FB 170224C00144000 C 02/24/17 144.0 0.00 0.03
FB 170224C00145000 C 02/24/17 145.0 0.00 0.03
FB 170224C00146000 C 02/24/17 146.0 0.00 0.03
FB 170224C00147000 C 02/24/17 147.0 0.00 0.03
FB 170224C00148000 C 02/24/17 148.0 0.00 0.04
FB 170224C00149000 C 02/24/17 149.0 0.00 0.02
FB 170224C00150000 C 02/24/17 150.0 0.00 0.02
FB 170224C00152500 C 02/24/17 152.5 0.00 0.02
FB 170224C00155000 C 02/24/17 155.0 0.00 0.02
FB 170224C00160000 C 02/24/17 160.0 0.00 0.02
FB 170224C00165000 C 02/24/17 165.0 0.00 0.02
FB 170224C00170000 C 02/24/17 170.0 0.00 0.02
FB 170224C00175000 C 02/24/17 175.0 0.00 0.02
FB 170224P00090000 P 02/24/17 90.0 0.00 0.03
FB 170224P00095000 P 02/24/17 95.0 0.00 0.01
FB 170224P00100000 P 02/24/17 100.0 0.00 0.01
FB 170224P00105000 P 02/24/17 105.0 0.00 0.01
FB 170224P00106000 P 02/24/17 106.0 0.00 0.02
FB 170224P00107000 P 02/24/17 107.0 0.00 0.03
FB 170224P00108000 P 02/24/17 108.0 0.00 0.03
FB 170224P00109000 P 02/24/17 109.0 0.00 0.03
FB 170224P00110000 P 02/24/17 110.0 0.00 0.01
FB 170224P00111000 P 02/24/17 111.0 0.00 0.01
FB 170224P00112000 P 02/24/17 112.0 0.00 0.02
FB 170224P00113000 P 02/24/17 113.0 0.00 0.02
FB 170224P00114000 P 02/24/17 114.0 0.00 0.01
FB 170224P00115000 P 02/24/17 115.0 0.00 0.03
FB 170224P00116000 P 02/24/17 116.0 0.00 0.04
FB 170224P00117000 P 02/24/17 117.0 0.00 0.04
FB 170224P00118000 P 02/24/17 118.0 0.00 0.02
FB 170224P00119000 P 02/24/17 119.0 0.00 0.05
FB 170224P00120000 P 02/24/17 120.0 0.01 0.05
FB 170224P00121000 P 02/24/17 121.0 0.01 0.03
FB 170224P00122000 P 02/24/17 122.0 0.01 0.03
FB 170224P00123000 P 02/24/17 123.0 0.01 0.03
FB 170224P00124000 P 02/24/17 124.0 0.02 0.06
FB 170224P00125000 P 02/24/17 125.0 0.02 0.05
FB 170224P00126000 P 02/24/17 126.0 0.03 0.07
FB 170224P00127000 P 02/24/17 127.0 0.03 0.05
FB 170224P00128000 P 02/24/17 128.0 0.05 0.07
FB 170224P00129000 P 02/24/17 129.0 0.08 0.10
FB 170224P00130000 P 02/24/17 130.0 0.12 0.15
FB 170224P00131000 P 02/24/17 131.0 0.23 0.26
FB 170224P00132000 P 02/24/17 132.0 0.41 0.45
FB 170224P00133000 P 02/24/17 133.0 0.73 0.78
FB 170224P00134000 P 02/24/17 134.0 1.21 1.28
FB 170224P00135000 P 02/24/17 135.0 1.85 1.95
FB 170224P00136000 P 02/24/17 136.0 2.65 2.76
FB 170224P00137000 P 02/24/17 137.0 3.50 3.70
FB 170224P00138000 P 02/24/17 138.0 4.50 4.65
FB 170224P00139000 P 02/24/17 139.0 5.40 5.70
FB 170224P00140000 P 02/24/17 140.0 6.45 6.65
FB 170224P00141000 P 02/24/17 141.0 7.40 7.65
FB 170224P00142000 P 02/24/17 142.0 8.35 8.65
FB 170224P00143000 P 02/24/17 143.0 9.35 9.65
FB 170224P00144000 P 02/24/17 144.0 10.35 10.65
FB 170224P00145000 P 02/24/17 145.0 11.35 11.65
FB 170224P00146000 P 02/24/17 146.0 12.35 12.65
FB 170224P00147000 P 02/24/17 147.0 13.35 13.65
FB 170224P00148000 P 02/24/17 148.0 14.35 14.65
FB 170224P00149000 P 02/24/17 149.0 14.05 16.75
FB 170224P00150000 P 02/24/17 150.0 16.35 16.65
FB 170224P00152500 P 02/24/17 152.5 17.55 20.80
FB 170224P00155000 P 02/24/17 155.0 20.35 22.60
FB 170224P00160000 P 02/24/17 160.0 25.25 27.70
FB 170224P00165000 P 02/24/17 165.0 30.45 32.65
FB 170224P00170000 P 02/24/17 170.0 34.50 39.00
FB 170224P00175000 P 02/24/17 175.0 39.35 43.90
FB 170303C00100000 C 03/03/17 100.0 33.40 33.70
FB 170303C00105000 C 03/03/17 105.0 28.40 28.65
FB 170303C00110000 C 03/03/17 110.0 23.40 23.65
FB 170303C00111000 C 03/03/17 111.0 22.40 22.70
FB 170303C00112000 C 03/03/17 112.0 21.40 21.70
FB 170303C00113000 C 03/03/17 113.0 20.40 20.70
FB 170303C00114000 C 03/03/17 114.0 19.40 19.70
FB 170303C00115000 C 03/03/17 115.0 18.45 18.70
FB 170303C00116000 C 03/03/17 116.0 17.45 17.65
FB 170303C00117000 C 03/03/17 117.0 16.45 16.70
FB 170303C00118000 C 03/03/17 118.0 15.45 15.65
FB 170303C00119000 C 03/03/17 119.0 14.45 14.70
FB 170303C00120000 C 03/03/17 120.0 13.45 13.70
FB 170303C00121000 C 03/03/17 121.0 12.45 12.70
FB 170303C00122000 C 03/03/17 122.0 11.45 11.70
FB 170303C00123000 C 03/03/17 123.0 10.50 10.75
FB 170303C00124000 C 03/03/17 124.0 9.50 9.75
FB 170303C00125000 C 03/03/17 125.0 8.55 8.75
FB 170303C00126000 C 03/03/17 126.0 7.55 7.80
FB 170303C00127000 C 03/03/17 127.0 6.60 6.80
FB 170303C00128000 C 03/03/17 128.0 5.70 5.90
FB 170303C00129000 C 03/03/17 129.0 4.80 4.95
FB 170303C00130000 C 03/03/17 130.0 3.95 4.10
FB 170303C00131000 C 03/03/17 131.0 3.15 3.30
FB 170303C00132000 C 03/03/17 132.0 2.49 2.56
FB 170303C00133000 C 03/03/17 133.0 1.88 1.93
FB 170303C00134000 C 03/03/17 134.0 1.37 1.41
FB 170303C00135000 C 03/03/17 135.0 0.96 0.99
FB 170303C00136000 C 03/03/17 136.0 0.64 0.68
FB 170303C00137000 C 03/03/17 137.0 0.42 0.45
FB 170303C00138000 C 03/03/17 138.0 0.27 0.30
FB 170303C00139000 C 03/03/17 139.0 0.18 0.20
FB 170303C00140000 C 03/03/17 140.0 0.11 0.14
FB 170303C00141000 C 03/03/17 141.0 0.08 0.11
FB 170303C00142000 C 03/03/17 142.0 0.05 0.09
FB 170303C00143000 C 03/03/17 143.0 0.04 0.07
FB 170303C00144000 C 03/03/17 144.0 0.03 0.06
FB 170303C00145000 C 03/03/17 145.0 0.03 0.06
FB 170303C00146000 C 03/03/17 146.0 0.02 0.05
FB 170303C00147000 C 03/03/17 147.0 0.01 0.04
FB 170303C00148000 C 03/03/17 148.0 0.02 0.04
FB 170303C00150000 C 03/03/17 150.0 0.02 0.04
FB 170303C00155000 C 03/03/17 155.0 0.00 0.05
FB 170303P00100000 P 03/03/17 100.0 0.00 0.03
FB 170303P00105000 P 03/03/17 105.0 0.00 0.02
FB 170303P00110000 P 03/03/17 110.0 0.00 0.03
FB 170303P00111000 P 03/03/17 111.0 0.00 0.03
FB 170303P00112000 P 03/03/17 112.0 0.00 0.04
FB 170303P00113000 P 03/03/17 113.0 0.01 0.04
FB 170303P00114000 P 03/03/17 114.0 0.01 0.05
FB 170303P00115000 P 03/03/17 115.0 0.01 0.05
FB 170303P00116000 P 03/03/17 116.0 0.01 0.05
FB 170303P00117000 P 03/03/17 117.0 0.02 0.05
FB 170303P00118000 P 03/03/17 118.0 0.02 0.05
FB 170303P00119000 P 03/03/17 119.0 0.03 0.06
FB 170303P00120000 P 03/03/17 120.0 0.03 0.06
FB 170303P00121000 P 03/03/17 121.0 0.04 0.07
FB 170303P00122000 P 03/03/17 122.0 0.04 0.08
FB 170303P00123000 P 03/03/17 123.0 0.07 0.09
FB 170303P00124000 P 03/03/17 124.0 0.08 0.11
FB 170303P00125000 P 03/03/17 125.0 0.10 0.13
FB 170303P00126000 P 03/03/17 126.0 0.13 0.15
FB 170303P00127000 P 03/03/17 127.0 0.17 0.20
FB 170303P00128000 P 03/03/17 128.0 0.24 0.27
FB 170303P00129000 P 03/03/17 129.0 0.34 0.37
FB 170303P00130000 P 03/03/17 130.0 0.48 0.52
FB 170303P00131000 P 03/03/17 131.0 0.69 0.73
FB 170303P00132000 P 03/03/17 132.0 0.97 1.02
FB 170303P00133000 P 03/03/17 133.0 1.35 1.41
FB 170303P00134000 P 03/03/17 134.0 1.82 1.89
FB 170303P00135000 P 03/03/17 135.0 2.41 2.48
FB 170303P00136000 P 03/03/17 136.0 3.05 3.20
FB 170303P00137000 P 03/03/17 137.0 3.80 4.00
FB 170303P00138000 P 03/03/17 138.0 4.70 4.85
FB 170303P00139000 P 03/03/17 139.0 5.60 5.80
FB 170303P00140000 P 03/03/17 140.0 6.50 6.70
FB 170303P00141000 P 03/03/17 141.0 7.50 7.70
FB 170303P00142000 P 03/03/17 142.0 8.45 8.70
FB 170303P00143000 P 03/03/17 143.0 9.45 9.65
FB 170303P00144000 P 03/03/17 144.0 10.45 10.65
FB 170303P00145000 P 03/03/17 145.0 11.45 11.65
FB 170303P00146000 P 03/03/17 146.0 12.40 12.65
FB 170303P00147000 P 03/03/17 147.0 13.35 13.65
FB 170303P00148000 P 03/03/17 148.0 14.35 14.65
FB 170303P00150000 P 03/03/17 150.0 16.35 16.65
FB 170303P00155000 P 03/03/17 155.0 19.95 23.25
FB 170310C00105000 C 03/10/17 105.0 28.40 28.70
FB 170310C00110000 C 03/10/17 110.0 23.45 23.70
FB 170310C00115000 C 03/10/17 115.0 18.45 18.75
FB 170310C00117000 C 03/10/17 117.0 16.45 16.70
FB 170310C00118000 C 03/10/17 118.0 15.50 15.70
FB 170310C00119000 C 03/10/17 119.0 14.50 14.75
FB 170310C00120000 C 03/10/17 120.0 13.50 13.75
FB 170310C00121000 C 03/10/17 121.0 12.55 12.75
FB 170310C00122000 C 03/10/17 122.0 11.55 11.80
FB 170310C00123000 C 03/10/17 123.0 10.60 10.80
FB 170310C00124000 C 03/10/17 124.0 9.60 9.80
FB 170310C00125000 C 03/10/17 125.0 8.65 8.85
FB 170310C00126000 C 03/10/17 126.0 7.75 7.95
FB 170310C00127000 C 03/10/17 127.0 6.80 7.00
FB 170310C00128000 C 03/10/17 128.0 5.95 6.10
FB 170310C00129000 C 03/10/17 129.0 5.10 5.25
FB 170310C00130000 C 03/10/17 130.0 4.30 4.45
FB 170310C00131000 C 03/10/17 131.0 3.60 3.75
FB 170310C00132000 C 03/10/17 132.0 2.95 3.05
FB 170310C00133000 C 03/10/17 133.0 2.35 2.42
FB 170310C00134000 C 03/10/17 134.0 1.84 1.89
FB 170310C00135000 C 03/10/17 135.0 1.40 1.46
FB 170310C00136000 C 03/10/17 136.0 1.04 1.09
FB 170310C00137000 C 03/10/17 137.0 0.76 0.80
FB 170310C00138000 C 03/10/17 138.0 0.54 0.59
FB 170310C00139000 C 03/10/17 139.0 0.39 0.43
FB 170310C00140000 C 03/10/17 140.0 0.27 0.31
FB 170310C00141000 C 03/10/17 141.0 0.20 0.23
FB 170310C00142000 C 03/10/17 142.0 0.13 0.17
FB 170310C00143000 C 03/10/17 143.0 0.10 0.13
FB 170310C00144000 C 03/10/17 144.0 0.07 0.13
FB 170310C00145000 C 03/10/17 145.0 0.06 0.11
FB 170310C00146000 C 03/10/17 146.0 0.04 0.10
FB 170310C00147000 C 03/10/17 147.0 0.03 0.09
FB 170310C00148000 C 03/10/17 148.0 0.03 0.08
FB 170310C00150000 C 03/10/17 150.0 0.02 0.07
FB 170310C00155000 C 03/10/17 155.0 0.00 0.07
FB 170310P00105000 P 03/10/17 105.0 0.00 0.03
FB 170310P00110000 P 03/10/17 110.0 0.00 0.04
FB 170310P00115000 P 03/10/17 115.0 0.03 0.06
FB 170310P00117000 P 03/10/17 117.0 0.04 0.07
FB 170310P00118000 P 03/10/17 118.0 0.05 0.09
FB 170310P00119000 P 03/10/17 119.0 0.06 0.09
FB 170310P00120000 P 03/10/17 120.0 0.05 0.11
FB 170310P00121000 P 03/10/17 121.0 0.08 0.12
FB 170310P00122000 P 03/10/17 122.0 0.08 0.14
FB 170310P00123000 P 03/10/17 123.0 0.13 0.16
FB 170310P00124000 P 03/10/17 124.0 0.16 0.19
FB 170310P00125000 P 03/10/17 125.0 0.22 0.23
FB 170310P00126000 P 03/10/17 126.0 0.26 0.29
FB 170310P00127000 P 03/10/17 127.0 0.35 0.38
FB 170310P00128000 P 03/10/17 128.0 0.46 0.50
FB 170310P00129000 P 03/10/17 129.0 0.61 0.65
FB 170310P00130000 P 03/10/17 130.0 0.81 0.86
FB 170310P00131000 P 03/10/17 131.0 1.06 1.12
FB 170310P00132000 P 03/10/17 132.0 1.38 1.45
FB 170310P00133000 P 03/10/17 133.0 1.77 1.85
FB 170310P00134000 P 03/10/17 134.0 2.25 2.33
FB 170310P00135000 P 03/10/17 135.0 2.81 2.89
FB 170310P00136000 P 03/10/17 136.0 3.40 3.55
FB 170310P00137000 P 03/10/17 137.0 4.15 4.30
FB 170310P00138000 P 03/10/17 138.0 4.90 5.10
FB 170310P00139000 P 03/10/17 139.0 5.75 5.95
FB 170310P00140000 P 03/10/17 140.0 6.65 6.85
FB 170310P00141000 P 03/10/17 141.0 7.55 7.80
FB 170310P00142000 P 03/10/17 142.0 8.50 8.75
FB 170310P00143000 P 03/10/17 143.0 9.45 9.70
FB 170310P00144000 P 03/10/17 144.0 10.45 10.70
FB 170310P00145000 P 03/10/17 145.0 11.45 11.70
FB 170310P00146000 P 03/10/17 146.0 12.45 12.70
FB 170310P00147000 P 03/10/17 147.0 13.40 13.65
FB 170310P00148000 P 03/10/17 148.0 14.35 14.65
FB 170310P00150000 P 03/10/17 150.0 16.35 16.65
FB 170310P00155000 P 03/10/17 155.0 19.85 23.30
FB 170317C00060000 C 03/17/17 60.0 73.40 73.70
FB 170317C00065000 C 03/17/17 65.0 68.40 68.75
FB 170317C00070000 C 03/17/17 70.0 63.40 63.75
FB 170317C00075000 C 03/17/17 75.0 58.40 58.75
FB 170317C00080000 C 03/17/17 80.0 53.45 53.70
FB 170317C00085000 C 03/17/17 85.0 48.45 48.70
FB 170317C00090000 C 03/17/17 90.0 43.45 43.60
FB 170317C00095000 C 03/17/17 95.0 38.45 38.70
FB 170317C00100000 C 03/17/17 100.0 33.45 33.70
FB 170317C00105000 C 03/17/17 105.0 28.45 28.70
FB 170317C00110000 C 03/17/17 110.0 23.50 23.70
FB 170317C00115000 C 03/17/17 115.0 18.55 18.70
FB 170317C00120000 C 03/17/17 120.0 13.60 13.80
FB 170317C00125000 C 03/17/17 125.0 8.85 9.05
FB 170317C00130000 C 03/17/17 130.0 4.75 4.85
FB 170317C00135000 C 03/17/17 135.0 1.84 1.88
FB 170317C00140000 C 03/17/17 140.0 0.50 0.53
FB 170317C00145000 C 03/17/17 145.0 0.13 0.15
FB 170317C00150000 C 03/17/17 150.0 0.05 0.06
FB 170317C00155000 C 03/17/17 155.0 0.02 0.05
FB 170317C00160000 C 03/17/17 160.0 0.02 0.03
FB 170317C00165000 C 03/17/17 165.0 0.00 0.02
FB 170317C00170000 C 03/17/17 170.0 0.00 0.03
FB 170317C00175000 C 03/17/17 175.0 0.00 0.02
FB 170317C00180000 C 03/17/17 180.0 0.00 0.01
FB 170317P00060000 P 03/17/17 60.0 0.00 0.02
FB 170317P00065000 P 03/17/17 65.0 0.00 0.01
FB 170317P00070000 P 03/17/17 70.0 0.00 0.01
FB 170317P00075000 P 03/17/17 75.0 0.00 0.01
FB 170317P00080000 P 03/17/17 80.0 0.00 0.01
FB 170317P00085000 P 03/17/17 85.0 0.00 0.01
FB 170317P00090000 P 03/17/17 90.0 0.00 0.01
FB 170317P00095000 P 03/17/17 95.0 0.00 0.01
FB 170317P00100000 P 03/17/17 100.0 0.01 0.02
FB 170317P00105000 P 03/17/17 105.0 0.01 0.03
FB 170317P00110000 P 03/17/17 110.0 0.03 0.04
FB 170317P00115000 P 03/17/17 115.0 0.05 0.07
FB 170317P00120000 P 03/17/17 120.0 0.14 0.15
FB 170317P00125000 P 03/17/17 125.0 0.37 0.39
FB 170317P00130000 P 03/17/17 130.0 1.18 1.23
FB 170317P00135000 P 03/17/17 135.0 3.20 3.35
FB 170317P00140000 P 03/17/17 140.0 6.90 7.05
FB 170317P00145000 P 03/17/17 145.0 11.50 11.70
FB 170317P00150000 P 03/17/17 150.0 16.40 16.65
FB 170317P00155000 P 03/17/17 155.0 21.35 21.65
FB 170317P00160000 P 03/17/17 160.0 26.35 26.65
FB 170317P00165000 P 03/17/17 165.0 31.35 31.65
FB 170317P00170000 P 03/17/17 170.0 36.35 36.65
FB 170317P00175000 P 03/17/17 175.0 41.35 41.65
FB 170317P00180000 P 03/17/17 180.0 46.35 46.65
FB 170324C00110000 C 03/24/17 110.0 23.50 23.80
FB 170324C00115000 C 03/24/17 115.0 18.55 18.85
FB 170324C00118000 C 03/24/17 118.0 15.65 15.90
FB 170324C00119000 C 03/24/17 119.0 14.65 14.90
FB 170324C00120000 C 03/24/17 120.0 13.70 13.95
FB 170324C00121000 C 03/24/17 121.0 12.75 13.00
FB 170324C00122000 C 03/24/17 122.0 11.80 12.00
FB 170324C00123000 C 03/24/17 123.0 10.90 11.15
FB 170324C00124000 C 03/24/17 124.0 9.95 10.15
FB 170324C00125000 C 03/24/17 125.0 9.05 9.25
FB 170324C00126000 C 03/24/17 126.0 8.20 8.35
FB 170324C00127000 C 03/24/17 127.0 7.35 7.50
FB 170324C00128000 C 03/24/17 128.0 6.55 6.70
FB 170324C00129000 C 03/24/17 129.0 5.80 5.90
FB 170324C00130000 C 03/24/17 130.0 5.05 5.15
FB 170324C00131000 C 03/24/17 131.0 4.40 4.50
FB 170324C00132000 C 03/24/17 132.0 3.75 3.85
FB 170324C00133000 C 03/24/17 133.0 3.15 3.25
FB 170324C00134000 C 03/24/17 134.0 2.66 2.71
FB 170324C00135000 C 03/24/17 135.0 2.20 2.25
FB 170324C00136000 C 03/24/17 136.0 1.79 1.84
FB 170324C00137000 C 03/24/17 137.0 1.44 1.49
FB 170324C00138000 C 03/24/17 138.0 1.15 1.19
FB 170324C00139000 C 03/24/17 139.0 0.91 0.95
FB 170324C00140000 C 03/24/17 140.0 0.71 0.75
FB 170324C00141000 C 03/24/17 141.0 0.55 0.59
FB 170324C00142000 C 03/24/17 142.0 0.43 0.46
FB 170324C00143000 C 03/24/17 143.0 0.33 0.36
FB 170324C00144000 C 03/24/17 144.0 0.26 0.30
FB 170324C00145000 C 03/24/17 145.0 0.21 0.25
FB 170324C00146000 C 03/24/17 146.0 0.16 0.21
FB 170324C00147000 C 03/24/17 147.0 0.12 0.17
FB 170324C00148000 C 03/24/17 148.0 0.10 0.14
FB 170324C00150000 C 03/24/17 150.0 0.06 0.11
FB 170324C00155000 C 03/24/17 155.0 0.02 0.08
FB 170324P00110000 P 03/24/17 110.0 0.03 0.07
FB 170324P00115000 P 03/24/17 115.0 0.07 0.11
FB 170324P00118000 P 03/24/17 118.0 0.13 0.18
FB 170324P00119000 P 03/24/17 119.0 0.16 0.19
FB 170324P00120000 P 03/24/17 120.0 0.19 0.23
FB 170324P00121000 P 03/24/17 121.0 0.23 0.27
FB 170324P00122000 P 03/24/17 122.0 0.28 0.32
FB 170324P00123000 P 03/24/17 123.0 0.34 0.39
FB 170324P00124000 P 03/24/17 124.0 0.42 0.46
FB 170324P00125000 P 03/24/17 125.0 0.52 0.56
FB 170324P00126000 P 03/24/17 126.0 0.64 0.68
FB 170324P00127000 P 03/24/17 127.0 0.79 0.83
FB 170324P00128000 P 03/24/17 128.0 0.98 1.02
FB 170324P00129000 P 03/24/17 129.0 1.20 1.24
FB 170324P00130000 P 03/24/17 130.0 1.46 1.52
FB 170324P00131000 P 03/24/17 131.0 1.77 1.82
FB 170324P00132000 P 03/24/17 132.0 2.13 2.19
FB 170324P00133000 P 03/24/17 133.0 2.55 2.61
FB 170324P00134000 P 03/24/17 134.0 3.00 3.15
FB 170324P00135000 P 03/24/17 135.0 3.55 3.65
FB 170324P00136000 P 03/24/17 136.0 4.15 4.25
FB 170324P00137000 P 03/24/17 137.0 4.80 4.90
FB 170324P00138000 P 03/24/17 138.0 5.50 5.65
FB 170324P00139000 P 03/24/17 139.0 6.25 6.40
FB 170324P00140000 P 03/24/17 140.0 7.05 7.20
FB 170324P00141000 P 03/24/17 141.0 7.85 8.05
FB 170324P00142000 P 03/24/17 142.0 8.75 8.95
FB 170324P00143000 P 03/24/17 143.0 9.65 9.85
FB 170324P00144000 P 03/24/17 144.0 10.55 10.80
FB 170324P00145000 P 03/24/17 145.0 11.50 11.75
FB 170324P00146000 P 03/24/17 146.0 12.45 12.75
FB 170324P00147000 P 03/24/17 147.0 13.45 13.70
FB 170324P00148000 P 03/24/17 148.0 14.40 14.70
FB 170324P00150000 P 03/24/17 150.0 16.40 16.65
FB 170324P00155000 P 03/24/17 155.0 21.35 21.65
FB 170331C00115000 C 03/31/17 115.0 18.65 18.85
FB 170331C00120000 C 03/31/17 120.0 13.85 14.10
FB 170331C00121000 C 03/31/17 121.0 12.90 13.15
FB 170331C00122000 C 03/31/17 122.0 11.95 12.20
FB 170331C00123000 C 03/31/17 123.0 11.05 11.30
FB 170331C00124000 C 03/31/17 124.0 10.15 10.40
FB 170331C00125000 C 03/31/17 125.0 9.30 9.45
FB 170331C00126000 C 03/31/17 126.0 8.45 8.60
FB 170331C00127000 C 03/31/17 127.0 7.65 7.80
FB 170331C00128000 C 03/31/17 128.0 6.85 7.00
FB 170331C00129000 C 03/31/17 129.0 6.10 6.25
FB 170331C00130000 C 03/31/17 130.0 5.40 5.50
FB 170331C00131000 C 03/31/17 131.0 4.70 4.85
FB 170331C00132000 C 03/31/17 132.0 4.10 4.20
FB 170331C00133000 C 03/31/17 133.0 3.50 3.60
FB 170331C00134000 C 03/31/17 134.0 3.00 3.10
FB 170331C00135000 C 03/31/17 135.0 2.55 2.60
FB 170331C00136000 C 03/31/17 136.0 2.13 2.18
FB 170331C00137000 C 03/31/17 137.0 1.77 1.81
FB 170331C00138000 C 03/31/17 138.0 1.45 1.49
FB 170331C00139000 C 03/31/17 139.0 1.18 1.22
FB 170331C00140000 C 03/31/17 140.0 0.95 0.99
FB 170331C00141000 C 03/31/17 141.0 0.76 0.80
FB 170331C00142000 C 03/31/17 142.0 0.61 0.64
FB 170331C00143000 C 03/31/17 143.0 0.48 0.52
FB 170331C00144000 C 03/31/17 144.0 0.38 0.42
FB 170331C00145000 C 03/31/17 145.0 0.30 0.35
FB 170331C00146000 C 03/31/17 146.0 0.24 0.29
FB 170331C00147000 C 03/31/17 147.0 0.19 0.24
FB 170331C00148000 C 03/31/17 148.0 0.15 0.20
FB 170331C00150000 C 03/31/17 150.0 0.10 0.17
FB 170331C00155000 C 03/31/17 155.0 0.03 0.10
FB 170331P00115000 P 03/31/17 115.0 0.12 0.15
FB 170331P00120000 P 03/31/17 120.0 0.28 0.31
FB 170331P00121000 P 03/31/17 121.0 0.33 0.38
FB 170331P00122000 P 03/31/17 122.0 0.40 0.45
FB 170331P00123000 P 03/31/17 123.0 0.48 0.52
FB 170331P00124000 P 03/31/17 124.0 0.59 0.63
FB 170331P00125000 P 03/31/17 125.0 0.71 0.74
FB 170331P00126000 P 03/31/17 126.0 0.85 0.89
FB 170331P00127000 P 03/31/17 127.0 1.03 1.06
FB 170331P00128000 P 03/31/17 128.0 1.23 1.27
FB 170331P00129000 P 03/31/17 129.0 1.47 1.52
FB 170331P00130000 P 03/31/17 130.0 1.75 1.80
FB 170331P00131000 P 03/31/17 131.0 2.08 2.15
FB 170331P00132000 P 03/31/17 132.0 2.46 2.51
FB 170331P00133000 P 03/31/17 133.0 2.88 2.94
FB 170331P00134000 P 03/31/17 134.0 3.35 3.45
FB 170331P00135000 P 03/31/17 135.0 3.85 4.00
FB 170331P00136000 P 03/31/17 136.0 4.45 4.55
FB 170331P00137000 P 03/31/17 137.0 5.05 5.20
FB 170331P00138000 P 03/31/17 138.0 5.75 5.90
FB 170331P00139000 P 03/31/17 139.0 6.50 6.65
FB 170331P00140000 P 03/31/17 140.0 7.25 7.45
FB 170331P00141000 P 03/31/17 141.0 8.05 8.25
FB 170331P00142000 P 03/31/17 142.0 8.90 9.10
FB 170331P00143000 P 03/31/17 143.0 9.80 10.00
FB 170331P00144000 P 03/31/17 144.0 10.70 10.90
FB 170331P00145000 P 03/31/17 145.0 11.60 11.85
FB 170331P00146000 P 03/31/17 146.0 12.55 12.80
FB 170331P00147000 P 03/31/17 147.0 13.50 13.75
FB 170331P00148000 P 03/31/17 148.0 14.45 14.70
FB 170331P00150000 P 03/31/17 150.0 15.05 17.60
FB 170331P00155000 P 03/31/17 155.0 20.00 22.75
FB 170421C00065000 C 04/21/17 65.0 68.50 68.80
FB 170421C00070000 C 04/21/17 70.0 63.50 63.80
FB 170421C00075000 C 04/21/17 75.0 58.50 58.85
FB 170421C00080000 C 04/21/17 80.0 53.50 53.80
FB 170421C00085000 C 04/21/17 85.0 48.55 48.85
FB 170421C00090000 C 04/21/17 90.0 43.55 43.80
FB 170421C00095000 C 04/21/17 95.0 38.60 38.80
FB 170421C00100000 C 04/21/17 100.0 33.65 33.85
FB 170421C00105000 C 04/21/17 105.0 28.70 28.90
FB 170421C00110000 C 04/21/17 110.0 23.75 24.05
FB 170421C00115000 C 04/21/17 115.0 18.95 19.15
FB 170421C00120000 C 04/21/17 120.0 14.35 14.50
FB 170421C00125000 C 04/21/17 125.0 10.05 10.20
FB 170421C00130000 C 04/21/17 130.0 6.40 6.50
FB 170421C00135000 C 04/21/17 135.0 3.60 3.70
FB 170421C00140000 C 04/21/17 140.0 1.79 1.84
FB 170421C00145000 C 04/21/17 145.0 0.81 0.84
FB 170421C00150000 C 04/21/17 150.0 0.36 0.38
FB 170421C00155000 C 04/21/17 155.0 0.16 0.18
FB 170421C00160000 C 04/21/17 160.0 0.08 0.10
FB 170421C00165000 C 04/21/17 165.0 0.05 0.06
FB 170421C00170000 C 04/21/17 170.0 0.01 0.03
FB 170421C00175000 C 04/21/17 175.0 0.00 0.02
FB 170421C00180000 C 04/21/17 180.0 0.01 0.02
FB 170421C00185000 C 04/21/17 185.0 0.00 0.01
FB 170421C00190000 C 04/21/17 190.0 0.00 0.01
FB 170421C00195000 C 04/21/17 195.0 0.00 0.02
FB 170421C00200000 C 04/21/17 200.0 0.00 0.02
FB 170421P00065000 P 04/21/17 65.0 0.00 0.01
FB 170421P00070000 P 04/21/17 70.0 0.00 0.01
FB 170421P00075000 P 04/21/17 75.0 0.00 0.01
FB 170421P00080000 P 04/21/17 80.0 0.00 0.01
FB 170421P00085000 P 04/21/17 85.0 0.00 0.01
FB 170421P00090000 P 04/21/17 90.0 0.00 0.01
FB 170421P00095000 P 04/21/17 95.0 0.01 0.02
FB 170421P00100000 P 04/21/17 100.0 0.03 0.05
FB 170421P00105000 P 04/21/17 105.0 0.07 0.10
FB 170421P00110000 P 04/21/17 110.0 0.16 0.20
FB 170421P00115000 P 04/21/17 115.0 0.33 0.35
FB 170421P00120000 P 04/21/17 120.0 0.67 0.71
FB 170421P00125000 P 04/21/17 125.0 1.36 1.42
FB 170421P00130000 P 04/21/17 130.0 2.68 2.74
FB 170421P00135000 P 04/21/17 135.0 4.85 4.95
FB 170421P00140000 P 04/21/17 140.0 8.00 8.15
FB 170421P00145000 P 04/21/17 145.0 12.05 12.20
FB 170421P00150000 P 04/21/17 150.0 16.55 16.80
FB 170421P00155000 P 04/21/17 155.0 21.45 21.70
FB 170421P00160000 P 04/21/17 160.0 26.40 26.65
FB 170421P00165000 P 04/21/17 165.0 31.35 31.65
FB 170421P00170000 P 04/21/17 170.0 36.35 36.65
FB 170421P00175000 P 04/21/17 175.0 41.35 41.65
FB 170421P00180000 P 04/21/17 180.0 46.35 46.65
FB 170421P00185000 P 04/21/17 185.0 51.35 51.65
FB 170421P00190000 P 04/21/17 190.0 56.35 56.65
FB 170421P00195000 P 04/21/17 195.0 61.35 61.65
FB 170421P00200000 P 04/21/17 200.0 66.35 66.65
FB 170616C00030000 C 06/16/17 30.0 103.45 103.85
FB 170616C00035000 C 06/16/17 35.0 98.45 98.90
FB 170616C00040000 C 06/16/17 40.0 93.50 93.90
FB 170616C00045000 C 06/16/17 45.0 88.50 88.95
FB 170616C00050000 C 06/16/17 50.0 83.55 83.90
FB 170616C00055000 C 06/16/17 55.0 78.55 78.95
FB 170616C00060000 C 06/16/17 60.0 73.55 73.95
FB 170616C00065000 C 06/16/17 65.0 68.60 68.95
FB 170616C00070000 C 06/16/17 70.0 63.65 64.00
FB 170616C00075000 C 06/16/17 75.0 58.65 59.00
FB 170616C00080000 C 06/16/17 80.0 53.75 53.95
FB 170616C00085000 C 06/16/17 85.0 48.75 49.10
FB 170616C00090000 C 06/16/17 90.0 43.80 44.10
FB 170616C00095000 C 06/16/17 95.0 38.95 39.20
FB 170616C00100000 C 06/16/17 100.0 34.10 34.35
FB 170616C00105000 C 06/16/17 105.0 29.30 29.55
FB 170616C00110000 C 06/16/17 110.0 24.70 24.90
FB 170616C00115000 C 06/16/17 115.0 20.30 20.50
FB 170616C00120000 C 06/16/17 120.0 16.20 16.35
FB 170616C00125000 C 06/16/17 125.0 12.45 12.60
FB 170616C00130000 C 06/16/17 130.0 9.20 9.30
FB 170616C00135000 C 06/16/17 135.0 6.50 6.60
FB 170616C00140000 C 06/16/17 140.0 4.35 4.50
FB 170616C00145000 C 06/16/17 145.0 2.84 2.89
FB 170616C00150000 C 06/16/17 150.0 1.76 1.81
FB 170616C00155000 C 06/16/17 155.0 1.06 1.11
FB 170616C00160000 C 06/16/17 160.0 0.62 0.67
FB 170616C00165000 C 06/16/17 165.0 0.36 0.41
FB 170616C00170000 C 06/16/17 170.0 0.22 0.26
FB 170616C00175000 C 06/16/17 175.0 0.15 0.17
FB 170616C00180000 C 06/16/17 180.0 0.09 0.12
FB 170616C00185000 C 06/16/17 185.0 0.07 0.09
FB 170616C00190000 C 06/16/17 190.0 0.03 0.08
FB 170616C00195000 C 06/16/17 195.0 0.03 0.07
FB 170616C00200000 C 06/16/17 200.0 0.02 0.06
FB 170616C00210000 C 06/16/17 210.0 0.00 0.04
FB 170616C00220000 C 06/16/17 220.0 0.00 0.04
FB 170616C00230000 C 06/16/17 230.0 0.00 0.03
FB 170616C00240000 C 06/16/17 240.0 0.00 0.03
FB 170616C00250000 C 06/16/17 250.0 0.00 0.03
FB 170616C00260000 C 06/16/17 260.0 0.00 0.02
FB 170616P00030000 P 06/16/17 30.0 0.00 0.02
FB 170616P00035000 P 06/16/17 35.0 0.00 0.02
FB 170616P00040000 P 06/16/17 40.0 0.00 0.03
FB 170616P00045000 P 06/16/17 45.0 0.00 0.04
FB 170616P00050000 P 06/16/17 50.0 0.00 0.03
FB 170616P00055000 P 06/16/17 55.0 0.00 0.04
FB 170616P00060000 P 06/16/17 60.0 0.00 0.03
FB 170616P00065000 P 06/16/17 65.0 0.00 0.05
FB 170616P00070000 P 06/16/17 70.0 0.01 0.05
FB 170616P00075000 P 06/16/17 75.0 0.02 0.07
FB 170616P00080000 P 06/16/17 80.0 0.04 0.09
FB 170616P00085000 P 06/16/17 85.0 0.08 0.12
FB 170616P00090000 P 06/16/17 90.0 0.13 0.15
FB 170616P00095000 P 06/16/17 95.0 0.20 0.23
FB 170616P00100000 P 06/16/17 100.0 0.33 0.36
FB 170616P00105000 P 06/16/17 105.0 0.55 0.57
FB 170616P00110000 P 06/16/17 110.0 0.89 0.91
FB 170616P00115000 P 06/16/17 115.0 1.44 1.47
FB 170616P00120000 P 06/16/17 120.0 2.28 2.33
FB 170616P00125000 P 06/16/17 125.0 3.50 3.60
FB 170616P00130000 P 06/16/17 130.0 5.25 5.35
FB 170616P00135000 P 06/16/17 135.0 7.50 7.60
FB 170616P00140000 P 06/16/17 140.0 10.40 10.50
FB 170616P00145000 P 06/16/17 145.0 13.85 14.00
FB 170616P00150000 P 06/16/17 150.0 17.70 17.95
FB 170616P00155000 P 06/16/17 155.0 22.10 22.35
FB 170616P00160000 P 06/16/17 160.0 26.75 26.90
FB 170616P00165000 P 06/16/17 165.0 31.50 31.80
FB 170616P00170000 P 06/16/17 170.0 36.40 36.70
FB 170616P00175000 P 06/16/17 175.0 41.30 41.70
FB 170616P00180000 P 06/16/17 180.0 46.30 46.70
FB 170616P00185000 P 06/16/17 185.0 51.30 51.70
FB 170616P00190000 P 06/16/17 190.0 56.30 56.70
FB 170616P00195000 P 06/16/17 195.0 61.30 61.70
FB 170616P00200000 P 06/16/17 200.0 66.30 66.70
FB 170616P00210000 P 06/16/17 210.0 76.30 76.70
FB 170616P00220000 P 06/16/17 220.0 86.30 86.70
FB 170616P00230000 P 06/16/17 230.0 96.30 96.70
FB 170616P00240000 P 06/16/17 240.0 106.30 106.70
FB 170616P00250000 P 06/16/17 250.0 116.30 116.70
FB 170616P00260000 P 06/16/17 260.0 126.30 126.70
FB 170915C00030000 C 09/15/17 30.0 103.60 104.00
FB 170915C00035000 C 09/15/17 35.0 98.60 99.05
FB 170915C00040000 C 09/15/17 40.0 93.65 94.10
FB 170915C00045000 C 09/15/17 45.0 88.70 89.10
FB 170915C00050000 C 09/15/17 50.0 83.75 84.15
FB 170915C00055000 C 09/15/17 55.0 78.80 79.20
FB 170915C00060000 C 09/15/17 60.0 73.85 74.25
FB 170915C00065000 C 09/15/17 65.0 68.90 69.30
FB 170915C00070000 C 09/15/17 70.0 64.00 64.35
FB 170915C00075000 C 09/15/17 75.0 59.10 59.40
FB 170915C00080000 C 09/15/17 80.0 54.20 54.50
FB 170915C00085000 C 09/15/17 85.0 49.35 49.65
FB 170915C00090000 C 09/15/17 90.0 44.60 44.85
FB 170915C00095000 C 09/15/17 95.0 39.85 40.15
FB 170915C00100000 C 09/15/17 100.0 35.25 35.50
FB 170915C00105000 C 09/15/17 105.0 30.80 31.00
FB 170915C00110000 C 09/15/17 110.0 26.55 26.80
FB 170915C00115000 C 09/15/17 115.0 22.50 22.65
FB 170915C00120000 C 09/15/17 120.0 18.70 18.90
FB 170915C00125000 C 09/15/17 125.0 15.25 15.45
FB 170915C00130000 C 09/15/17 130.0 12.20 12.35
FB 170915C00135000 C 09/15/17 135.0 9.50 9.65
FB 170915C00140000 C 09/15/17 140.0 7.25 7.40
FB 170915C00145000 C 09/15/17 145.0 5.40 5.50
FB 170915C00150000 C 09/15/17 150.0 3.95 4.05
FB 170915C00155000 C 09/15/17 155.0 2.82 2.89
FB 170915C00160000 C 09/15/17 160.0 1.99 2.04
FB 170915C00165000 C 09/15/17 165.0 1.38 1.42
FB 170915C00170000 C 09/15/17 170.0 0.94 0.99
FB 170915C00175000 C 09/15/17 175.0 0.64 0.69
FB 170915C00180000 C 09/15/17 180.0 0.44 0.48
FB 170915C00185000 C 09/15/17 185.0 0.30 0.33
FB 170915C00190000 C 09/15/17 190.0 0.20 0.24
FB 170915C00195000 C 09/15/17 195.0 0.15 0.17
FB 170915C00200000 C 09/15/17 200.0 0.11 0.13
FB 170915C00210000 C 09/15/17 210.0 0.06 0.10
FB 170915C00220000 C 09/15/17 220.0 0.03 0.09
FB 170915C00230000 C 09/15/17 230.0 0.01 0.07
FB 170915C00240000 C 09/15/17 240.0 0.00 0.06
FB 170915C00250000 C 09/15/17 250.0 0.00 0.05
FB 170915P00030000 P 09/15/17 30.0 0.00 0.04
FB 170915P00035000 P 09/15/17 35.0 0.00 0.05
FB 170915P00040000 P 09/15/17 40.0 0.00 0.05
FB 170915P00045000 P 09/15/17 45.0 0.00 0.06
FB 170915P00050000 P 09/15/17 50.0 0.00 0.07
FB 170915P00055000 P 09/15/17 55.0 0.02 0.08
FB 170915P00060000 P 09/15/17 60.0 0.03 0.10
FB 170915P00065000 P 09/15/17 65.0 0.05 0.12
FB 170915P00070000 P 09/15/17 70.0 0.11 0.16
FB 170915P00075000 P 09/15/17 75.0 0.15 0.22
FB 170915P00080000 P 09/15/17 80.0 0.24 0.30
FB 170915P00085000 P 09/15/17 85.0 0.35 0.43
FB 170915P00090000 P 09/15/17 90.0 0.52 0.60
FB 170915P00095000 P 09/15/17 95.0 0.78 0.80
FB 170915P00100000 P 09/15/17 100.0 1.13 1.20
FB 170915P00105000 P 09/15/17 105.0 1.63 1.69
FB 170915P00110000 P 09/15/17 110.0 2.30 2.37
FB 170915P00115000 P 09/15/17 115.0 3.20 3.30
FB 170915P00120000 P 09/15/17 120.0 4.35 4.50
FB 170915P00125000 P 09/15/17 125.0 5.90 6.00
FB 170915P00130000 P 09/15/17 130.0 7.80 7.90
FB 170915P00135000 P 09/15/17 135.0 10.10 10.20
FB 170915P00140000 P 09/15/17 140.0 12.80 12.95
FB 170915P00145000 P 09/15/17 145.0 15.95 16.15
FB 170915P00150000 P 09/15/17 150.0 19.45 19.70
FB 170915P00155000 P 09/15/17 155.0 23.35 23.60
FB 170915P00160000 P 09/15/17 160.0 27.60 27.85
FB 170915P00165000 P 09/15/17 165.0 32.10 32.35
FB 170915P00170000 P 09/15/17 170.0 36.70 37.00
FB 170915P00175000 P 09/15/17 175.0 41.50 41.80
FB 170915P00180000 P 09/15/17 180.0 46.40 46.70
FB 170915P00185000 P 09/15/17 185.0 51.30 51.70
FB 170915P00190000 P 09/15/17 190.0 56.30 56.70
FB 170915P00195000 P 09/15/17 195.0 61.30 61.70
FB 170915P00200000 P 09/15/17 200.0 66.30 66.70
FB 170915P00210000 P 09/15/17 210.0 76.30 76.70
FB 170915P00220000 P 09/15/17 220.0 86.30 86.70
FB 170915P00230000 P 09/15/17 230.0 96.30 96.70
FB 170915P00240000 P 09/15/17 240.0 106.30 106.70
FB 170915P00250000 P 09/15/17 250.0 116.30 116.70
FB 171215C00065000 C 12/15/17 65.0 69.40 69.75
FB 171215C00070000 C 12/15/17 70.0 64.55 64.90
FB 171215C00075000 C 12/15/17 75.0 59.70 60.10
FB 171215C00080000 C 12/15/17 80.0 54.95 55.25
FB 171215C00085000 C 12/15/17 85.0 50.25 50.55
FB 171215C00090000 C 12/15/17 90.0 45.65 45.90
FB 171215C00095000 C 12/15/17 95.0 41.15 41.40
FB 171215C00100000 C 12/15/17 100.0 36.75 36.95
FB 171215C00105000 C 12/15/17 105.0 32.55 32.75
FB 171215C00110000 C 12/15/17 110.0 28.55 28.75
FB 171215C00115000 C 12/15/17 115.0 24.75 24.90
FB 171215C00120000 C 12/15/17 120.0 21.15 21.30
FB 171215C00125000 C 12/15/17 125.0 17.90 18.05
FB 171215C00130000 C 12/15/17 130.0 14.90 15.05
FB 171215C00135000 C 12/15/17 135.0 12.25 12.40
FB 171215C00140000 C 12/15/17 140.0 9.95 10.05
FB 171215C00145000 C 12/15/17 145.0 7.90 8.05
FB 171215C00150000 C 12/15/17 150.0 6.25 6.35
FB 171215C00155000 C 12/15/17 155.0 4.85 4.95
FB 171215C00160000 C 12/15/17 160.0 3.70 3.80
FB 171215C00165000 C 12/15/17 165.0 2.82 2.88
FB 171215C00170000 C 12/15/17 170.0 2.12 2.18
FB 171215C00175000 C 12/15/17 175.0 1.58 1.64
FB 171215C00180000 C 12/15/17 180.0 1.18 1.22
FB 171215C00185000 C 12/15/17 185.0 0.87 0.91
FB 171215C00190000 C 12/15/17 190.0 0.64 0.68
FB 171215C00195000 C 12/15/17 195.0 0.48 0.50
FB 171215C00200000 C 12/15/17 200.0 0.35 0.37
FB 171215P00065000 P 12/15/17 65.0 0.20 0.25
FB 171215P00070000 P 12/15/17 70.0 0.30 0.34
FB 171215P00075000 P 12/15/17 75.0 0.43 0.51
FB 171215P00080000 P 12/15/17 80.0 0.61 0.67
FB 171215P00085000 P 12/15/17 85.0 0.86 0.94
FB 171215P00090000 P 12/15/17 90.0 1.18 1.24
FB 171215P00095000 P 12/15/17 95.0 1.61 1.69
FB 171215P00100000 P 12/15/17 100.0 2.18 2.24
FB 171215P00105000 P 12/15/17 105.0 2.90 2.97
FB 171215P00110000 P 12/15/17 110.0 3.80 3.95
FB 171215P00115000 P 12/15/17 115.0 4.95 5.05
FB 171215P00120000 P 12/15/17 120.0 6.35 6.45
FB 171215P00125000 P 12/15/17 125.0 8.05 8.15
FB 171215P00130000 P 12/15/17 130.0 10.00 10.15
FB 171215P00135000 P 12/15/17 135.0 12.35 12.45
FB 171215P00140000 P 12/15/17 140.0 14.95 15.10
FB 171215P00145000 P 12/15/17 145.0 17.95 18.15
FB 171215P00150000 P 12/15/17 150.0 21.25 21.45
FB 171215P00155000 P 12/15/17 155.0 24.85 25.10
FB 171215P00160000 P 12/15/17 160.0 28.80 29.05
FB 171215P00165000 P 12/15/17 165.0 33.00 33.25
FB 171215P00170000 P 12/15/17 170.0 37.40 37.65
FB 171215P00175000 P 12/15/17 175.0 41.95 42.25
FB 171215P00180000 P 12/15/17 180.0 46.55 46.95
FB 171215P00185000 P 12/15/17 185.0 51.40 51.80
FB 171215P00190000 P 12/15/17 190.0 56.30 56.70
FB 171215P00195000 P 12/15/17 195.0 61.25 61.70
FB 171215P00200000 P 12/15/17 200.0 66.25 66.70
FB 180119C00005000 C 01/19/18 5.0 128.25 129.05
FB 180119C00010000 C 01/19/18 10.0 123.30 124.10
FB 180119C00015000 C 01/19/18 15.0 118.40 119.20
FB 180119C00020000 C 01/19/18 20.0 113.50 114.25
FB 180119C00025000 C 01/19/18 25.0 108.50 109.30
FB 180119C00030000 C 01/19/18 30.0 103.60 104.40
FB 180119C00035000 C 01/19/18 35.0 98.65 99.45
FB 180119C00040000 C 01/19/18 40.0 93.80 94.55
FB 180119C00045000 C 01/19/18 45.0 88.85 89.65
FB 180119C00050000 C 01/19/18 50.0 83.95 84.70
FB 180119C00055000 C 01/19/18 55.0 79.05 79.80
FB 180119C00060000 C 01/19/18 60.0 74.20 75.00
FB 180119C00065000 C 01/19/18 65.0 69.35 70.10
FB 180119C00070000 C 01/19/18 70.0 64.55 65.30
FB 180119C00075000 C 01/19/18 75.0 59.80 60.35
FB 180119C00080000 C 01/19/18 80.0 55.10 55.80
FB 180119C00085000 C 01/19/18 85.0 50.45 51.10
FB 180119C00087500 C 01/19/18 87.5 46.05 51.00
FB 180119C00090000 C 01/19/18 90.0 45.90 46.50
FB 180119C00092500 C 01/19/18 92.5 43.65 44.25
FB 180119C00095000 C 01/19/18 95.0 41.45 41.95
FB 180119C00097500 C 01/19/18 97.5 39.25 39.80
FB 180119C00100000 C 01/19/18 100.0 37.15 37.65
FB 180119C00105000 C 01/19/18 105.0 33.00 33.60
FB 180119C00110000 C 01/19/18 110.0 29.05 29.55
FB 180119C00115000 C 01/19/18 115.0 25.35 25.90
FB 180119C00120000 C 01/19/18 120.0 21.85 22.20
FB 180119C00125000 C 01/19/18 125.0 18.70 18.95
FB 180119C00130000 C 01/19/18 130.0 15.70 16.00
FB 180119C00135000 C 01/19/18 135.0 13.05 13.30
FB 180119C00140000 C 01/19/18 140.0 10.70 10.95
FB 180119C00145000 C 01/19/18 145.0 8.60 8.85
FB 180119C00150000 C 01/19/18 150.0 7.00 7.10
FB 180119C00155000 C 01/19/18 155.0 5.50 5.60
FB 180119C00160000 C 01/19/18 160.0 4.25 4.40
FB 180119C00165000 C 01/19/18 165.0 3.30 3.40
FB 180119C00170000 C 01/19/18 170.0 2.50 2.63
FB 180119C00175000 C 01/19/18 175.0 1.90 2.02
FB 180119C00180000 C 01/19/18 180.0 1.45 1.54
FB 180119C00185000 C 01/19/18 185.0 1.10 1.18
FB 180119C00190000 C 01/19/18 190.0 0.81 0.91
FB 180119C00195000 C 01/19/18 195.0 0.63 0.70
FB 180119C00200000 C 01/19/18 200.0 0.50 0.54
FB 180119C00210000 C 01/19/18 210.0 0.27 0.34
FB 180119C00220000 C 01/19/18 220.0 0.19 0.22
FB 180119P00005000 P 01/19/18 5.0 0.00 0.04
FB 180119P00010000 P 01/19/18 10.0 0.00 0.05
FB 180119P00015000 P 01/19/18 15.0 0.00 0.06
FB 180119P00020000 P 01/19/18 20.0 0.00 0.07
FB 180119P00025000 P 01/19/18 25.0 0.01 0.08
FB 180119P00030000 P 01/19/18 30.0 0.02 0.07
FB 180119P00035000 P 01/19/18 35.0 0.00 0.09
FB 180119P00040000 P 01/19/18 40.0 0.03 0.10
FB 180119P00045000 P 01/19/18 45.0 0.06 0.12
FB 180119P00050000 P 01/19/18 50.0 0.10 0.16
FB 180119P00055000 P 01/19/18 55.0 0.15 0.23
FB 180119P00060000 P 01/19/18 60.0 0.16 0.26
FB 180119P00065000 P 01/19/18 65.0 0.29 0.36
FB 180119P00070000 P 01/19/18 70.0 0.41 0.51
FB 180119P00075000 P 01/19/18 75.0 0.56 0.65
FB 180119P00080000 P 01/19/18 80.0 0.80 0.87
FB 180119P00085000 P 01/19/18 85.0 1.10 1.19
FB 180119P00087500 P 01/19/18 87.5 1.31 1.38
FB 180119P00090000 P 01/19/18 90.0 1.49 1.51
FB 180119P00092500 P 01/19/18 92.5 1.70 1.79
FB 180119P00095000 P 01/19/18 95.0 1.97 2.07
FB 180119P00097500 P 01/19/18 97.5 2.24 2.36
FB 180119P00100000 P 01/19/18 100.0 2.60 2.70
FB 180119P00105000 P 01/19/18 105.0 3.30 3.55
FB 180119P00110000 P 01/19/18 110.0 4.35 4.50
FB 180119P00115000 P 01/19/18 115.0 5.55 5.70
FB 180119P00120000 P 01/19/18 120.0 6.95 7.15
FB 180119P00125000 P 01/19/18 125.0 8.70 8.85
FB 180119P00130000 P 01/19/18 130.0 10.70 10.85
FB 180119P00135000 P 01/19/18 135.0 12.95 13.15
FB 180119P00140000 P 01/19/18 140.0 15.60 15.80
FB 180119P00145000 P 01/19/18 145.0 18.55 18.75
FB 180119P00150000 P 01/19/18 150.0 21.80 22.00
FB 180119P00155000 P 01/19/18 155.0 25.40 25.60
FB 180119P00160000 P 01/19/18 160.0 29.05 29.45
FB 180119P00165000 P 01/19/18 165.0 33.35 33.70
FB 180119P00170000 P 01/19/18 170.0 37.65 38.05
FB 180119P00175000 P 01/19/18 175.0 42.15 42.55
FB 180119P00180000 P 01/19/18 180.0 46.65 47.25
FB 180119P00185000 P 01/19/18 185.0 51.40 52.05
FB 180119P00190000 P 01/19/18 190.0 56.30 56.90
FB 180119P00195000 P 01/19/18 195.0 61.25 61.95
FB 180119P00200000 P 01/19/18 200.0 66.15 66.95
FB 180119P00210000 P 01/19/18 210.0 76.15 76.95
FB 180119P00220000 P 01/19/18 220.0 86.25 86.90
FB 190118C00045000 C 01/18/19 45.0 88.30 93.00
FB 190118C00050000 C 01/18/19 50.0 84.00 88.45
FB 190118C00055000 C 01/18/19 55.0 79.00 83.50
FB 190118C00060000 C 01/18/19 60.0 74.50 79.00
FB 190118C00065000 C 01/18/19 65.0 69.70 74.50
FB 190118C00070000 C 01/18/19 70.0 65.50 70.00
FB 190118C00075000 C 01/18/19 75.0 61.00 65.50
FB 190118C00080000 C 01/18/19 80.0 57.90 61.40
FB 190118C00085000 C 01/18/19 85.0 52.50 57.00
FB 190118C00090000 C 01/18/19 90.0 49.90 53.20
FB 190118C00095000 C 01/18/19 95.0 46.55 48.65
FB 190118C00100000 C 01/18/19 100.0 42.70 43.35
FB 190118C00105000 C 01/18/19 105.0 39.10 39.90
FB 190118C00110000 C 01/18/19 110.0 35.65 36.45
FB 190118C00115000 C 01/18/19 115.0 32.35 33.15
FB 190118C00120000 C 01/18/19 120.0 29.40 29.90
FB 190118C00125000 C 01/18/19 125.0 26.35 27.15
FB 190118C00130000 C 01/18/19 130.0 23.80 24.35
FB 190118C00135000 C 01/18/19 135.0 21.10 21.80
FB 190118C00140000 C 01/18/19 140.0 19.00 19.30
FB 190118C00145000 C 01/18/19 145.0 16.80 17.20
FB 190118C00150000 C 01/18/19 150.0 14.80 15.15
FB 190118C00155000 C 01/18/19 155.0 13.00 13.30
FB 190118C00160000 C 01/18/19 160.0 11.30 11.65
FB 190118C00165000 C 01/18/19 165.0 9.85 10.30
FB 190118C00170000 C 01/18/19 170.0 8.65 9.05
FB 190118C00175000 C 01/18/19 175.0 7.30 7.90
FB 190118C00180000 C 01/18/19 180.0 6.25 6.65
FB 190118C00185000 C 01/18/19 185.0 5.35 6.00
FB 190118C00190000 C 01/18/19 190.0 4.55 4.90
FB 190118C00195000 C 01/18/19 195.0 3.85 4.20
FB 190118C00200000 C 01/18/19 200.0 3.30 3.60
FB 190118P00045000 P 01/18/19 45.0 0.27 0.40
FB 190118P00050000 P 01/18/19 50.0 0.40 0.65
FB 190118P00055000 P 01/18/19 55.0 0.58 0.87
FB 190118P00060000 P 01/18/19 60.0 0.81 0.95
FB 190118P00065000 P 01/18/19 65.0 1.10 1.48
FB 190118P00070000 P 01/18/19 70.0 1.47 1.62
FB 190118P00075000 P 01/18/19 75.0 1.93 2.37
FB 190118P00080000 P 01/18/19 80.0 2.55 2.75
FB 190118P00085000 P 01/18/19 85.0 3.30 3.40
FB 190118P00090000 P 01/18/19 90.0 4.00 4.30
FB 190118P00095000 P 01/18/19 95.0 4.95 5.30
FB 190118P00100000 P 01/18/19 100.0 6.05 6.40
FB 190118P00105000 P 01/18/19 105.0 7.40 7.70
FB 190118P00110000 P 01/18/19 110.0 8.80 9.15
FB 190118P00115000 P 01/18/19 115.0 10.45 10.75
FB 190118P00120000 P 01/18/19 120.0 12.20 12.55
FB 190118P00125000 P 01/18/19 125.0 14.15 14.45
FB 190118P00130000 P 01/18/19 130.0 16.30 16.70
FB 190118P00135000 P 01/18/19 135.0 18.75 19.10
FB 190118P00140000 P 01/18/19 140.0 21.35 21.80
FB 190118P00145000 P 01/18/19 145.0 24.15 24.60
FB 190118P00150000 P 01/18/19 150.0 27.15 27.65
FB 190118P00155000 P 01/18/19 155.0 30.40 30.85
FB 190118P00160000 P 01/18/19 160.0 33.80 34.25
FB 190118P00165000 P 01/18/19 165.0 37.45 37.80
FB 190118P00170000 P 01/18/19 170.0 41.00 41.60
FB 190118P00175000 P 01/18/19 175.0 44.95 45.55
FB 190118P00180000 P 01/18/19 180.0 49.10 49.65
FB 190118P00185000 P 01/18/19 185.0 53.35 53.90
FB 190118P00190000 P 01/18/19 190.0 55.95 59.75
FB 190118P00195000 P 01/18/19 195.0 60.15 64.70
FB 190118P00200000 P 01/18/19 200.0 64.80 69.40

OPRA data is delayed 15 minutes.