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 (2017-08-11)Premium Content

Facebook Inc (FB)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 170922C00135000 C 09/22/17 135.0 37.45 37.60
FB 170922C00140000 C 09/22/17 140.0 32.45 32.60
FB 170922C00143000 C 09/22/17 143.0 29.45 29.60
FB 170922C00144000 C 09/22/17 144.0 28.40 28.65
FB 170922C00145000 C 09/22/17 145.0 27.40 27.65
FB 170922C00146000 C 09/22/17 146.0 26.40 26.65
FB 170922C00147000 C 09/22/17 147.0 25.40 25.65
FB 170922C00148000 C 09/22/17 148.0 24.40 24.60
FB 170922C00149000 C 09/22/17 149.0 23.40 23.70
FB 170922C00150000 C 09/22/17 150.0 22.40 22.65
FB 170922C00152500 C 09/22/17 152.5 19.90 20.20
FB 170922C00155000 C 09/22/17 155.0 17.40 17.65
FB 170922C00157500 C 09/22/17 157.5 14.85 15.20
FB 170922C00160000 C 09/22/17 160.0 12.40 12.70
FB 170922C00162500 C 09/22/17 162.5 9.95 10.15
FB 170922C00165000 C 09/22/17 165.0 7.45 7.70
FB 170922C00167500 C 09/22/17 167.5 5.00 5.30
FB 170922C00170000 C 09/22/17 170.0 2.72 2.90
FB 170922C00172500 C 09/22/17 172.5 1.04 1.09
FB 170922C00175000 C 09/22/17 175.0 0.22 0.27
FB 170922C00177500 C 09/22/17 177.5 0.05 0.06
FB 170922C00180000 C 09/22/17 180.0 0.02 0.04
FB 170922C00182500 C 09/22/17 182.5 0.01 0.03
FB 170922C00185000 C 09/22/17 185.0 0.00 0.03
FB 170922C00187500 C 09/22/17 187.5 0.00 0.02
FB 170922C00190000 C 09/22/17 190.0 0.00 0.02
FB 170922C00192500 C 09/22/17 192.5 0.00 0.02
FB 170922C00195000 C 09/22/17 195.0 0.00 0.01
FB 170922C00197500 C 09/22/17 197.5 0.00 0.01
FB 170922C00200000 C 09/22/17 200.0 0.00 0.01
FB 170922C00202500 C 09/22/17 202.5 0.00 0.01
FB 170922C00205000 C 09/22/17 205.0 0.00 0.01
FB 170922C00207500 C 09/22/17 207.5 0.00 0.01
FB 170922C00210000 C 09/22/17 210.0 0.00 0.01
FB 170922C00220000 C 09/22/17 220.0 0.00 0.01
FB 170922C00230000 C 09/22/17 230.0 0.00 0.01
FB 170922P00135000 P 09/22/17 135.0 0.00 0.01
FB 170922P00140000 P 09/22/17 140.0 0.00 0.01
FB 170922P00143000 P 09/22/17 143.0 0.00 0.01
FB 170922P00144000 P 09/22/17 144.0 0.00 0.03
FB 170922P00145000 P 09/22/17 145.0 0.00 0.02
FB 170922P00146000 P 09/22/17 146.0 0.00 0.02
FB 170922P00147000 P 09/22/17 147.0 0.00 0.01
FB 170922P00148000 P 09/22/17 148.0 0.00 0.01
FB 170922P00149000 P 09/22/17 149.0 0.00 0.01
FB 170922P00150000 P 09/22/17 150.0 0.00 0.02
FB 170922P00152500 P 09/22/17 152.5 0.01 0.03
FB 170922P00155000 P 09/22/17 155.0 0.01 0.02
FB 170922P00157500 P 09/22/17 157.5 0.01 0.02
FB 170922P00160000 P 09/22/17 160.0 0.02 0.03
FB 170922P00162500 P 09/22/17 162.5 0.00 0.04
FB 170922P00165000 P 09/22/17 165.0 0.05 0.06
FB 170922P00167500 P 09/22/17 167.5 0.11 0.13
FB 170922P00170000 P 09/22/17 170.0 0.34 0.36
FB 170922P00172500 P 09/22/17 172.5 1.00 1.05
FB 170922P00175000 P 09/22/17 175.0 2.66 2.85
FB 170922P00177500 P 09/22/17 177.5 4.95 5.10
FB 170922P00180000 P 09/22/17 180.0 7.45 7.65
FB 170922P00182500 P 09/22/17 182.5 9.95 10.15
FB 170922P00185000 P 09/22/17 185.0 12.40 12.70
FB 170922P00187500 P 09/22/17 187.5 14.85 15.20
FB 170922P00190000 P 09/22/17 190.0 17.35 17.65
FB 170922P00192500 P 09/22/17 192.5 19.85 20.15
FB 170922P00195000 P 09/22/17 195.0 22.35 22.70
FB 170922P00197500 P 09/22/17 197.5 24.90 25.20
FB 170922P00200000 P 09/22/17 200.0 27.35 27.70
FB 170922P00202500 P 09/22/17 202.5 29.85 30.20
FB 170922P00205000 P 09/22/17 205.0 32.35 32.65
FB 170922P00207500 P 09/22/17 207.5 34.85 35.20
FB 170922P00210000 P 09/22/17 210.0 37.45 37.55
FB 170922P00220000 P 09/22/17 220.0 47.40 47.55
FB 170922P00230000 P 09/22/17 230.0 57.40 57.55
FB 170929C00135000 C 09/29/17 135.0 37.40 37.65
FB 170929C00140000 C 09/29/17 140.0 32.45 32.70
FB 170929C00144000 C 09/29/17 144.0 28.45 28.70
FB 170929C00145000 C 09/29/17 145.0 27.45 27.70
FB 170929C00146000 C 09/29/17 146.0 26.45 26.70
FB 170929C00147000 C 09/29/17 147.0 25.45 25.70
FB 170929C00148000 C 09/29/17 148.0 24.45 24.70
FB 170929C00149000 C 09/29/17 149.0 23.45 23.70
FB 170929C00150000 C 09/29/17 150.0 22.45 22.70
FB 170929C00152500 C 09/29/17 152.5 20.00 20.25
FB 170929C00155000 C 09/29/17 155.0 17.50 17.75
FB 170929C00157500 C 09/29/17 157.5 15.05 15.25
FB 170929C00160000 C 09/29/17 160.0 12.55 12.80
FB 170929C00162500 C 09/29/17 162.5 10.10 10.30
FB 170929C00165000 C 09/29/17 165.0 7.70 7.90
FB 170929C00167500 C 09/29/17 167.5 5.45 5.65
FB 170929C00170000 C 09/29/17 170.0 3.50 3.55
FB 170929C00172500 C 09/29/17 172.5 1.85 1.90
FB 170929C00175000 C 09/29/17 175.0 0.81 0.85
FB 170929C00177500 C 09/29/17 177.5 0.30 0.33
FB 170929C00180000 C 09/29/17 180.0 0.10 0.15
FB 170929C00182500 C 09/29/17 182.5 0.03 0.07
FB 170929C00185000 C 09/29/17 185.0 0.01 0.04
FB 170929C00187500 C 09/29/17 187.5 0.00 0.04
FB 170929C00190000 C 09/29/17 190.0 0.00 0.03
FB 170929C00192500 C 09/29/17 192.5 0.00 0.03
FB 170929C00195000 C 09/29/17 195.0 0.00 0.02
FB 170929C00197500 C 09/29/17 197.5 0.00 0.02
FB 170929C00200000 C 09/29/17 200.0 0.00 0.03
FB 170929C00202500 C 09/29/17 202.5 0.00 0.01
FB 170929C00205000 C 09/29/17 205.0 0.00 0.01
FB 170929P00135000 P 09/29/17 135.0 0.00 0.03
FB 170929P00140000 P 09/29/17 140.0 0.02 0.04
FB 170929P00144000 P 09/29/17 144.0 0.02 0.05
FB 170929P00145000 P 09/29/17 145.0 0.00 0.04
FB 170929P00146000 P 09/29/17 146.0 0.02 0.05
FB 170929P00147000 P 09/29/17 147.0 0.00 0.04
FB 170929P00148000 P 09/29/17 148.0 0.00 0.06
FB 170929P00149000 P 09/29/17 149.0 0.00 0.05
FB 170929P00150000 P 09/29/17 150.0 0.02 0.05
FB 170929P00152500 P 09/29/17 152.5 0.00 0.06
FB 170929P00155000 P 09/29/17 155.0 0.03 0.07
FB 170929P00157500 P 09/29/17 157.5 0.06 0.10
FB 170929P00160000 P 09/29/17 160.0 0.09 0.12
FB 170929P00162500 P 09/29/17 162.5 0.13 0.17
FB 170929P00165000 P 09/29/17 165.0 0.26 0.27
FB 170929P00167500 P 09/29/17 167.5 0.44 0.49
FB 170929P00170000 P 09/29/17 170.0 0.86 0.95
FB 170929P00172500 P 09/29/17 172.5 1.77 1.84
FB 170929P00175000 P 09/29/17 175.0 3.20 3.35
FB 170929P00177500 P 09/29/17 177.5 5.20 5.35
FB 170929P00180000 P 09/29/17 180.0 7.50 7.70
FB 170929P00182500 P 09/29/17 182.5 9.90 10.15
FB 170929P00185000 P 09/29/17 185.0 12.40 12.65
FB 170929P00187500 P 09/29/17 187.5 14.90 15.15
FB 170929P00190000 P 09/29/17 190.0 17.40 17.65
FB 170929P00192500 P 09/29/17 192.5 19.90 20.15
FB 170929P00195000 P 09/29/17 195.0 22.40 22.65
FB 170929P00197500 P 09/29/17 197.5 24.90 25.15
FB 170929P00200000 P 09/29/17 200.0 27.40 27.65
FB 170929P00202500 P 09/29/17 202.5 29.90 30.15
FB 170929P00205000 P 09/29/17 205.0 32.40 32.65
FB 171006C00143000 C 10/06/17 143.0 29.50 29.80
FB 171006C00144000 C 10/06/17 144.0 28.50 28.80
FB 171006C00145000 C 10/06/17 145.0 27.50 27.80
FB 171006C00146000 C 10/06/17 146.0 26.50 26.80
FB 171006C00147000 C 10/06/17 147.0 25.50 25.80
FB 171006C00148000 C 10/06/17 148.0 24.55 24.80
FB 171006C00149000 C 10/06/17 149.0 23.55 23.80
FB 171006C00150000 C 10/06/17 150.0 22.55 22.80
FB 171006C00152500 C 10/06/17 152.5 20.10 20.35
FB 171006C00155000 C 10/06/17 155.0 17.60 17.90
FB 171006C00157500 C 10/06/17 157.5 15.15 15.45
FB 171006C00160000 C 10/06/17 160.0 12.75 12.95
FB 171006C00162500 C 10/06/17 162.5 10.35 10.60
FB 171006C00165000 C 10/06/17 165.0 8.00 8.25
FB 171006C00167500 C 10/06/17 167.5 5.85 6.05
FB 171006C00170000 C 10/06/17 170.0 3.95 4.10
FB 171006C00172500 C 10/06/17 172.5 2.49 2.53
FB 171006C00175000 C 10/06/17 175.0 1.35 1.43
FB 171006C00177500 C 10/06/17 177.5 0.67 0.72
FB 171006C00180000 C 10/06/17 180.0 0.31 0.37
FB 171006C00182500 C 10/06/17 182.5 0.15 0.19
FB 171006C00185000 C 10/06/17 185.0 0.07 0.15
FB 171006C00187500 C 10/06/17 187.5 0.04 0.07
FB 171006C00190000 C 10/06/17 190.0 0.02 0.05
FB 171006C00192500 C 10/06/17 192.5 0.00 0.04
FB 171006C00195000 C 10/06/17 195.0 0.00 0.03
FB 171006C00197500 C 10/06/17 197.5 0.00 0.06
FB 171006C00200000 C 10/06/17 200.0 0.00 0.02
FB 171006C00202500 C 10/06/17 202.5 0.00 0.02
FB 171006C00205000 C 10/06/17 205.0 0.00 0.02
FB 171006C00207500 C 10/06/17 207.5 0.00 0.02
FB 171006P00143000 P 10/06/17 143.0 0.03 0.05
FB 171006P00144000 P 10/06/17 144.0 0.02 0.06
FB 171006P00145000 P 10/06/17 145.0 0.03 0.06
FB 171006P00146000 P 10/06/17 146.0 0.03 0.07
FB 171006P00147000 P 10/06/17 147.0 0.04 0.07
FB 171006P00148000 P 10/06/17 148.0 0.04 0.08
FB 171006P00149000 P 10/06/17 149.0 0.05 0.09
FB 171006P00150000 P 10/06/17 150.0 0.06 0.09
FB 171006P00152500 P 10/06/17 152.5 0.08 0.11
FB 171006P00155000 P 10/06/17 155.0 0.10 0.14
FB 171006P00157500 P 10/06/17 157.5 0.14 0.18
FB 171006P00160000 P 10/06/17 160.0 0.20 0.24
FB 171006P00162500 P 10/06/17 162.5 0.29 0.37
FB 171006P00165000 P 10/06/17 165.0 0.46 0.53
FB 171006P00167500 P 10/06/17 167.5 0.79 0.84
FB 171006P00170000 P 10/06/17 170.0 1.37 1.44
FB 171006P00172500 P 10/06/17 172.5 2.31 2.40
FB 171006P00175000 P 10/06/17 175.0 3.70 3.85
FB 171006P00177500 P 10/06/17 177.5 5.50 5.70
FB 171006P00180000 P 10/06/17 180.0 7.65 7.85
FB 171006P00182500 P 10/06/17 182.5 9.95 10.25
FB 171006P00185000 P 10/06/17 185.0 12.40 12.70
FB 171006P00187500 P 10/06/17 187.5 14.85 15.15
FB 171006P00190000 P 10/06/17 190.0 17.35 17.65
FB 171006P00192500 P 10/06/17 192.5 19.85 20.15
FB 171006P00195000 P 10/06/17 195.0 22.35 22.65
FB 171006P00197500 P 10/06/17 197.5 24.85 25.15
FB 171006P00200000 P 10/06/17 200.0 27.35 27.65
FB 171006P00202500 P 10/06/17 202.5 29.85 30.15
FB 171006P00205000 P 10/06/17 205.0 32.35 32.65
FB 171006P00207500 P 10/06/17 207.5 34.85 35.15
FB 171013C00144000 C 10/13/17 144.0 28.60 28.85
FB 171013C00145000 C 10/13/17 145.0 27.60 27.85
FB 171013C00146000 C 10/13/17 146.0 26.60 26.85
FB 171013C00147000 C 10/13/17 147.0 25.60 25.95
FB 171013C00148000 C 10/13/17 148.0 24.65 24.95
FB 171013C00149000 C 10/13/17 149.0 23.65 23.95
FB 171013C00150000 C 10/13/17 150.0 22.65 22.90
FB 171013C00152500 C 10/13/17 152.5 20.20 20.45
FB 171013C00155000 C 10/13/17 155.0 17.75 18.05
FB 171013C00157500 C 10/13/17 157.5 15.30 15.60
FB 171013C00160000 C 10/13/17 160.0 12.90 13.15
FB 171013C00162500 C 10/13/17 162.5 10.60 10.80
FB 171013C00165000 C 10/13/17 165.0 8.35 8.55
FB 171013C00167500 C 10/13/17 167.5 6.30 6.50
FB 171013C00170000 C 10/13/17 170.0 4.45 4.65
FB 171013C00172500 C 10/13/17 172.5 3.00 3.10
FB 171013C00175000 C 10/13/17 175.0 1.87 1.97
FB 171013C00177500 C 10/13/17 177.5 1.08 1.15
FB 171013C00180000 C 10/13/17 180.0 0.60 0.66
FB 171013C00182500 C 10/13/17 182.5 0.32 0.40
FB 171013C00185000 C 10/13/17 185.0 0.18 0.20
FB 171013C00187500 C 10/13/17 187.5 0.10 0.17
FB 171013C00190000 C 10/13/17 190.0 0.06 0.09
FB 171013C00192500 C 10/13/17 192.5 0.04 0.07
FB 171013C00195000 C 10/13/17 195.0 0.03 0.06
FB 171013C00197500 C 10/13/17 197.5 0.02 0.05
FB 171013C00200000 C 10/13/17 200.0 0.00 0.07
FB 171013C00202500 C 10/13/17 202.5 0.00 0.05
FB 171013C00205000 C 10/13/17 205.0 0.00 0.03
FB 171013C00207500 C 10/13/17 207.5 0.00 0.03
FB 171013P00144000 P 10/13/17 144.0 0.06 0.10
FB 171013P00145000 P 10/13/17 145.0 0.06 0.11
FB 171013P00146000 P 10/13/17 146.0 0.06 0.12
FB 171013P00147000 P 10/13/17 147.0 0.08 0.13
FB 171013P00148000 P 10/13/17 148.0 0.08 0.14
FB 171013P00149000 P 10/13/17 149.0 0.10 0.15
FB 171013P00150000 P 10/13/17 150.0 0.11 0.16
FB 171013P00152500 P 10/13/17 152.5 0.14 0.19
FB 171013P00155000 P 10/13/17 155.0 0.19 0.24
FB 171013P00157500 P 10/13/17 157.5 0.25 0.30
FB 171013P00160000 P 10/13/17 160.0 0.35 0.39
FB 171013P00162500 P 10/13/17 162.5 0.50 0.55
FB 171013P00165000 P 10/13/17 165.0 0.76 0.82
FB 171013P00167500 P 10/13/17 167.5 1.18 1.27
FB 171013P00170000 P 10/13/17 170.0 1.84 1.93
FB 171013P00172500 P 10/13/17 172.5 2.83 2.93
FB 171013P00175000 P 10/13/17 175.0 4.15 4.30
FB 171013P00177500 P 10/13/17 177.5 5.85 6.05
FB 171013P00180000 P 10/13/17 180.0 7.90 8.10
FB 171013P00182500 P 10/13/17 182.5 10.10 10.35
FB 171013P00185000 P 10/13/17 185.0 12.45 12.75
FB 171013P00187500 P 10/13/17 187.5 14.90 15.20
FB 171013P00190000 P 10/13/17 190.0 17.35 17.65
FB 171013P00192500 P 10/13/17 192.5 19.85 20.15
FB 171013P00195000 P 10/13/17 195.0 22.35 22.65
FB 171013P00197500 P 10/13/17 197.5 24.85 25.15
FB 171013P00200000 P 10/13/17 200.0 27.35 27.65
FB 171013P00202500 P 10/13/17 202.5 29.85 30.15
FB 171013P00205000 P 10/13/17 205.0 32.35 32.65
FB 171013P00207500 P 10/13/17 207.5 34.85 35.20
FB 171020C00100000 C 10/20/17 100.0 72.45 72.85
FB 171020C00105000 C 10/20/17 105.0 67.45 67.85
FB 171020C00110000 C 10/20/17 110.0 62.45 62.75
FB 171020C00115000 C 10/20/17 115.0 57.50 57.85
FB 171020C00120000 C 10/20/17 120.0 52.50 52.85
FB 171020C00125000 C 10/20/17 125.0 47.50 47.90
FB 171020C00130000 C 10/20/17 130.0 42.55 42.90
FB 171020C00135000 C 10/20/17 135.0 37.60 37.85
FB 171020C00140000 C 10/20/17 140.0 32.60 32.90
FB 171020C00145000 C 10/20/17 145.0 27.65 27.95
FB 171020C00150000 C 10/20/17 150.0 22.80 23.00
FB 171020C00152500 C 10/20/17 152.5 20.30 20.60
FB 171020C00155000 C 10/20/17 155.0 17.90 18.10
FB 171020C00157500 C 10/20/17 157.5 15.50 15.75
FB 171020C00160000 C 10/20/17 160.0 13.15 13.45
FB 171020C00162500 C 10/20/17 162.5 10.90 11.05
FB 171020C00165000 C 10/20/17 165.0 8.75 8.90
FB 171020C00167500 C 10/20/17 167.5 6.75 6.90
FB 171020C00170000 C 10/20/17 170.0 5.00 5.15
FB 171020C00172500 C 10/20/17 172.5 3.60 3.65
FB 171020C00175000 C 10/20/17 175.0 2.39 2.45
FB 171020C00177500 C 10/20/17 177.5 1.53 1.60
FB 171020C00180000 C 10/20/17 180.0 0.94 0.97
FB 171020C00182500 C 10/20/17 182.5 0.56 0.60
FB 171020C00185000 C 10/20/17 185.0 0.33 0.38
FB 171020C00187500 C 10/20/17 187.5 0.21 0.24
FB 171020C00190000 C 10/20/17 190.0 0.13 0.16
FB 171020C00192500 C 10/20/17 192.5 0.09 0.12
FB 171020C00195000 C 10/20/17 195.0 0.06 0.09
FB 171020C00197500 C 10/20/17 197.5 0.04 0.07
FB 171020C00200000 C 10/20/17 200.0 0.02 0.08
FB 171020C00205000 C 10/20/17 205.0 0.00 0.04
FB 171020C00210000 C 10/20/17 210.0 0.01 0.03
FB 171020C00215000 C 10/20/17 215.0 0.00 0.01
FB 171020C00220000 C 10/20/17 220.0 0.00 0.01
FB 171020C00225000 C 10/20/17 225.0 0.00 0.01
FB 171020C00230000 C 10/20/17 230.0 0.00 0.03
FB 171020P00100000 P 10/20/17 100.0 0.00 0.01
FB 171020P00105000 P 10/20/17 105.0 0.00 0.01
FB 171020P00110000 P 10/20/17 110.0 0.00 0.01
FB 171020P00115000 P 10/20/17 115.0 0.01 0.03
FB 171020P00120000 P 10/20/17 120.0 0.02 0.03
FB 171020P00125000 P 10/20/17 125.0 0.02 0.04
FB 171020P00130000 P 10/20/17 130.0 0.03 0.06
FB 171020P00135000 P 10/20/17 135.0 0.05 0.07
FB 171020P00140000 P 10/20/17 140.0 0.08 0.12
FB 171020P00145000 P 10/20/17 145.0 0.11 0.14
FB 171020P00150000 P 10/20/17 150.0 0.17 0.19
FB 171020P00152500 P 10/20/17 152.5 0.21 0.24
FB 171020P00155000 P 10/20/17 155.0 0.28 0.31
FB 171020P00157500 P 10/20/17 157.5 0.37 0.40
FB 171020P00160000 P 10/20/17 160.0 0.52 0.56
FB 171020P00162500 P 10/20/17 162.5 0.74 0.80
FB 171020P00165000 P 10/20/17 165.0 1.08 1.15
FB 171020P00167500 P 10/20/17 167.5 1.60 1.66
FB 171020P00170000 P 10/20/17 170.0 2.33 2.40
FB 171020P00172500 P 10/20/17 172.5 3.35 3.45
FB 171020P00175000 P 10/20/17 175.0 4.65 4.80
FB 171020P00177500 P 10/20/17 177.5 6.30 6.45
FB 171020P00180000 P 10/20/17 180.0 8.15 8.35
FB 171020P00182500 P 10/20/17 182.5 10.35 10.50
FB 171020P00185000 P 10/20/17 185.0 12.55 12.80
FB 171020P00187500 P 10/20/17 187.5 14.95 15.20
FB 171020P00190000 P 10/20/17 190.0 17.40 17.70
FB 171020P00192500 P 10/20/17 192.5 19.85 20.15
FB 171020P00195000 P 10/20/17 195.0 22.35 22.65
FB 171020P00197500 P 10/20/17 197.5 24.85 25.15
FB 171020P00200000 P 10/20/17 200.0 27.35 27.65
FB 171020P00205000 P 10/20/17 205.0 30.90 34.90
FB 171020P00210000 P 10/20/17 210.0 37.35 37.65
FB 171020P00215000 P 10/20/17 215.0 40.65 44.80
FB 171020P00220000 P 10/20/17 220.0 47.25 47.70
FB 171020P00225000 P 10/20/17 225.0 50.80 55.00
FB 171020P00230000 P 10/20/17 230.0 57.25 57.70
FB 171027C00135000 C 10/27/17 135.0 35.60 39.70
FB 171027C00140000 C 10/27/17 140.0 30.60 34.70
FB 171027C00145000 C 10/27/17 145.0 25.80 29.45
FB 171027C00146000 C 10/27/17 146.0 24.70 28.50
FB 171027C00147000 C 10/27/17 147.0 23.85 27.50
FB 171027C00148000 C 10/27/17 148.0 22.90 26.55
FB 171027C00149000 C 10/27/17 149.0 21.90 25.55
FB 171027C00150000 C 10/27/17 150.0 20.95 24.60
FB 171027C00152500 C 10/27/17 152.5 18.45 22.20
FB 171027C00155000 C 10/27/17 155.0 16.05 19.85
FB 171027C00157500 C 10/27/17 157.5 13.75 17.55
FB 171027C00160000 C 10/27/17 160.0 11.50 15.30
FB 171027C00162500 C 10/27/17 162.5 9.40 12.70
FB 171027C00165000 C 10/27/17 165.0 7.35 11.10
FB 171027C00167500 C 10/27/17 167.5 5.55 9.35
FB 171027C00170000 C 10/27/17 170.0 5.30 6.20
FB 171027C00172500 C 10/27/17 172.5 3.70 5.95
FB 171027C00175000 C 10/27/17 175.0 2.80 3.55
FB 171027C00177500 C 10/27/17 177.5 0.35 2.50
FB 171027C00180000 C 10/27/17 180.0 1.25 1.75
FB 171027C00182500 C 10/27/17 182.5 0.30 2.87
FB 171027C00185000 C 10/27/17 185.0 0.45 1.10
FB 171027C00187500 C 10/27/17 187.5 0.00 2.48
FB 171027C00190000 C 10/27/17 190.0 0.00 2.36
FB 171027C00192500 C 10/27/17 192.5 0.00 0.75
FB 171027C00195000 C 10/27/17 195.0 0.00 0.75
FB 171027C00197500 C 10/27/17 197.5 0.00 0.75
FB 171027C00200000 C 10/27/17 200.0 0.00 0.75
FB 171027C00202500 C 10/27/17 202.5 0.00 0.56
FB 171027C00205000 C 10/27/17 205.0 0.00 0.58
FB 171027C00207500 C 10/27/17 207.5 0.00 0.54
FB 171027P00135000 P 10/27/17 135.0 0.00 1.83
FB 171027P00140000 P 10/27/17 140.0 0.00 0.75
FB 171027P00145000 P 10/27/17 145.0 0.00 2.21
FB 171027P00146000 P 10/27/17 146.0 0.00 2.00
FB 171027P00147000 P 10/27/17 147.0 0.00 2.27
FB 171027P00148000 P 10/27/17 148.0 0.00 2.04
FB 171027P00149000 P 10/27/17 149.0 0.00 2.30
FB 171027P00150000 P 10/27/17 150.0 0.00 2.33
FB 171027P00152500 P 10/27/17 152.5 0.29 1.10
FB 171027P00155000 P 10/27/17 155.0 0.00 2.58
FB 171027P00157500 P 10/27/17 157.5 0.57 0.96
FB 171027P00160000 P 10/27/17 160.0 0.65 1.90
FB 171027P00162500 P 10/27/17 162.5 1.22 3.35
FB 171027P00165000 P 10/27/17 165.0 1.75 2.12
FB 171027P00167500 P 10/27/17 167.5 1.63 3.00
FB 171027P00170000 P 10/27/17 170.0 2.52 5.00
FB 171027P00172500 P 10/27/17 172.5 3.65 6.40
FB 171027P00175000 P 10/27/17 175.0 3.60 6.50
FB 171027P00177500 P 10/27/17 177.5 5.40 9.20
FB 171027P00180000 P 10/27/17 180.0 7.20 11.00
FB 171027P00182500 P 10/27/17 182.5 9.25 13.10
FB 171027P00185000 P 10/27/17 185.0 11.45 15.30
FB 171027P00187500 P 10/27/17 187.5 13.75 17.60
FB 171027P00190000 P 10/27/17 190.0 16.15 19.80
FB 171027P00192500 P 10/27/17 192.5 18.65 22.40
FB 171027P00195000 P 10/27/17 195.0 21.25 24.45
FB 171027P00197500 P 10/27/17 197.5 23.75 26.85
FB 171027P00200000 P 10/27/17 200.0 26.40 29.30
FB 171027P00202500 P 10/27/17 202.5 28.95 31.90
FB 171027P00205000 P 10/27/17 205.0 31.40 34.55
FB 171027P00207500 P 10/27/17 207.5 33.00 37.10
FB 171117C00100000 C 11/17/17 100.0 72.60 73.00
FB 171117C00105000 C 11/17/17 105.0 67.65 68.05
FB 171117C00110000 C 11/17/17 110.0 62.70 63.00
FB 171117C00115000 C 11/17/17 115.0 57.70 58.10
FB 171117C00120000 C 11/17/17 120.0 52.75 53.10
FB 171117C00125000 C 11/17/17 125.0 47.80 48.15
FB 171117C00130000 C 11/17/17 130.0 42.95 43.20
FB 171117C00135000 C 11/17/17 135.0 38.00 38.40
FB 171117C00140000 C 11/17/17 140.0 33.15 33.50
FB 171117C00145000 C 11/17/17 145.0 28.40 28.65
FB 171117C00150000 C 11/17/17 150.0 23.75 24.00
FB 171117C00155000 C 11/17/17 155.0 19.30 19.50
FB 171117C00160000 C 11/17/17 160.0 15.10 15.30
FB 171117C00165000 C 11/17/17 165.0 11.35 11.55
FB 171117C00170000 C 11/17/17 170.0 8.15 8.30
FB 171117C00175000 C 11/17/17 175.0 5.60 5.65
FB 171117C00180000 C 11/17/17 180.0 3.55 3.70
FB 171117C00185000 C 11/17/17 185.0 2.21 2.29
FB 171117C00190000 C 11/17/17 190.0 1.32 1.37
FB 171117C00195000 C 11/17/17 195.0 0.77 0.82
FB 171117C00200000 C 11/17/17 200.0 0.45 0.53
FB 171117C00205000 C 11/17/17 205.0 0.26 0.34
FB 171117C00210000 C 11/17/17 210.0 0.15 0.20
FB 171117C00215000 C 11/17/17 215.0 0.08 0.13
FB 171117C00220000 C 11/17/17 220.0 0.05 0.09
FB 171117C00225000 C 11/17/17 225.0 0.03 0.04
FB 171117P00100000 P 11/17/17 100.0 0.01 0.02
FB 171117P00105000 P 11/17/17 105.0 0.01 0.03
FB 171117P00110000 P 11/17/17 110.0 0.04 0.08
FB 171117P00115000 P 11/17/17 115.0 0.07 0.10
FB 171117P00120000 P 11/17/17 120.0 0.11 0.14
FB 171117P00125000 P 11/17/17 125.0 0.14 0.19
FB 171117P00130000 P 11/17/17 130.0 0.22 0.26
FB 171117P00135000 P 11/17/17 135.0 0.31 0.36
FB 171117P00140000 P 11/17/17 140.0 0.44 0.49
FB 171117P00145000 P 11/17/17 145.0 0.65 0.70
FB 171117P00150000 P 11/17/17 150.0 0.98 1.03
FB 171117P00155000 P 11/17/17 155.0 1.50 1.54
FB 171117P00160000 P 11/17/17 160.0 2.30 2.36
FB 171117P00165000 P 11/17/17 165.0 3.50 3.60
FB 171117P00170000 P 11/17/17 170.0 5.25 5.35
FB 171117P00175000 P 11/17/17 175.0 7.60 7.75
FB 171117P00180000 P 11/17/17 180.0 10.65 10.80
FB 171117P00185000 P 11/17/17 185.0 14.25 14.40
FB 171117P00190000 P 11/17/17 190.0 18.35 18.55
FB 171117P00195000 P 11/17/17 195.0 22.85 23.15
FB 171117P00200000 P 11/17/17 200.0 27.55 27.90
FB 171117P00205000 P 11/17/17 205.0 32.40 32.65
FB 171117P00210000 P 11/17/17 210.0 37.35 37.65
FB 171117P00215000 P 11/17/17 215.0 42.25 42.70
FB 171117P00220000 P 11/17/17 220.0 47.25 47.65
FB 171117P00225000 P 11/17/17 225.0 52.25 52.70
FB 171215C00065000 C 12/15/17 65.0 107.60 108.00
FB 171215C00070000 C 12/15/17 70.0 102.60 103.00
FB 171215C00075000 C 12/15/17 75.0 97.65 98.05
FB 171215C00080000 C 12/15/17 80.0 92.65 93.05
FB 171215C00085000 C 12/15/17 85.0 87.65 88.10
FB 171215C00090000 C 12/15/17 90.0 82.70 83.10
FB 171215C00095000 C 12/15/17 95.0 77.75 78.15
FB 171215C00100000 C 12/15/17 100.0 72.75 73.20
FB 171215C00105000 C 12/15/17 105.0 67.80 68.25
FB 171215C00110000 C 12/15/17 110.0 62.85 63.30
FB 171215C00115000 C 12/15/17 115.0 57.90 58.35
FB 171215C00120000 C 12/15/17 120.0 53.00 53.35
FB 171215C00125000 C 12/15/17 125.0 48.10 48.45
FB 171215C00130000 C 12/15/17 130.0 43.20 43.60
FB 171215C00135000 C 12/15/17 135.0 38.40 38.80
FB 171215C00140000 C 12/15/17 140.0 33.65 34.00
FB 171215C00145000 C 12/15/17 145.0 29.00 29.35
FB 171215C00150000 C 12/15/17 150.0 24.50 24.80
FB 171215C00155000 C 12/15/17 155.0 20.25 20.50
FB 171215C00160000 C 12/15/17 160.0 16.30 16.50
FB 171215C00165000 C 12/15/17 165.0 12.70 12.90
FB 171215C00170000 C 12/15/17 170.0 9.55 9.75
FB 171215C00175000 C 12/15/17 175.0 7.00 7.10
FB 171215C00180000 C 12/15/17 180.0 4.90 5.00
FB 171215C00185000 C 12/15/17 185.0 3.30 3.40
FB 171215C00190000 C 12/15/17 190.0 2.19 2.28
FB 171215C00195000 C 12/15/17 195.0 1.42 1.49
FB 171215C00200000 C 12/15/17 200.0 0.91 0.96
FB 171215C00205000 C 12/15/17 205.0 0.59 0.65
FB 171215C00210000 C 12/15/17 210.0 0.39 0.44
FB 171215C00215000 C 12/15/17 215.0 0.26 0.30
FB 171215C00220000 C 12/15/17 220.0 0.17 0.21
FB 171215C00225000 C 12/15/17 225.0 0.14 0.16
FB 171215P00065000 P 12/15/17 65.0 0.01 0.03
FB 171215P00070000 P 12/15/17 70.0 0.00 0.04
FB 171215P00075000 P 12/15/17 75.0 0.00 0.04
FB 171215P00080000 P 12/15/17 80.0 0.00 0.03
FB 171215P00085000 P 12/15/17 85.0 0.01 0.04
FB 171215P00090000 P 12/15/17 90.0 0.02 0.05
FB 171215P00095000 P 12/15/17 95.0 0.04 0.07
FB 171215P00100000 P 12/15/17 100.0 0.06 0.09
FB 171215P00105000 P 12/15/17 105.0 0.10 0.12
FB 171215P00110000 P 12/15/17 110.0 0.12 0.15
FB 171215P00115000 P 12/15/17 115.0 0.17 0.18
FB 171215P00120000 P 12/15/17 120.0 0.22 0.26
FB 171215P00125000 P 12/15/17 125.0 0.30 0.34
FB 171215P00130000 P 12/15/17 130.0 0.41 0.45
FB 171215P00135000 P 12/15/17 135.0 0.56 0.60
FB 171215P00140000 P 12/15/17 140.0 0.77 0.83
FB 171215P00145000 P 12/15/17 145.0 1.09 1.15
FB 171215P00150000 P 12/15/17 150.0 1.55 1.63
FB 171215P00155000 P 12/15/17 155.0 2.24 2.33
FB 171215P00160000 P 12/15/17 160.0 3.20 3.35
FB 171215P00165000 P 12/15/17 165.0 4.65 4.75
FB 171215P00170000 P 12/15/17 170.0 6.45 6.60
FB 171215P00175000 P 12/15/17 175.0 8.85 9.00
FB 171215P00180000 P 12/15/17 180.0 11.75 11.95
FB 171215P00185000 P 12/15/17 185.0 15.15 15.35
FB 171215P00190000 P 12/15/17 190.0 19.05 19.25
FB 171215P00195000 P 12/15/17 195.0 23.30 23.55
FB 171215P00200000 P 12/15/17 200.0 27.80 28.10
FB 171215P00205000 P 12/15/17 205.0 32.55 32.85
FB 171215P00210000 P 12/15/17 210.0 37.40 37.70
FB 171215P00215000 P 12/15/17 215.0 42.30 42.70
FB 171215P00220000 P 12/15/17 220.0 47.25 47.70
FB 171215P00225000 P 12/15/17 225.0 52.30 52.70
FB 180119C00005000 C 01/19/18 5.0 167.30 167.75
FB 180119C00010000 C 01/19/18 10.0 162.35 162.75
FB 180119C00015000 C 01/19/18 15.0 157.40 157.80
FB 180119C00020000 C 01/19/18 20.0 152.45 152.85
FB 180119C00025000 C 01/19/18 25.0 147.45 147.85
FB 180119C00030000 C 01/19/18 30.0 142.50 142.90
FB 180119C00035000 C 01/19/18 35.0 137.50 137.95
FB 180119C00040000 C 01/19/18 40.0 132.55 133.00
FB 180119C00045000 C 01/19/18 45.0 127.55 127.95
FB 180119C00050000 C 01/19/18 50.0 122.60 123.05
FB 180119C00055000 C 01/19/18 55.0 117.65 118.05
FB 180119C00060000 C 01/19/18 60.0 112.65 113.10
FB 180119C00065000 C 01/19/18 65.0 107.70 108.15
FB 180119C00070000 C 01/19/18 70.0 102.75 103.15
FB 180119C00075000 C 01/19/18 75.0 97.75 98.20
FB 180119C00080000 C 01/19/18 80.0 92.80 93.20
FB 180119C00085000 C 01/19/18 85.0 87.85 88.25
FB 180119C00087500 C 01/19/18 87.5 84.15 86.50
FB 180119C00090000 C 01/19/18 90.0 82.90 83.30
FB 180119C00092500 C 01/19/18 92.5 80.40 80.80
FB 180119C00095000 C 01/19/18 95.0 77.95 78.35
FB 180119C00097500 C 01/19/18 97.5 75.45 75.85
FB 180119C00100000 C 01/19/18 100.0 73.00 73.40
FB 180119C00105000 C 01/19/18 105.0 68.05 68.45
FB 180119C00110000 C 01/19/18 110.0 63.15 63.55
FB 180119C00115000 C 01/19/18 115.0 58.25 58.65
FB 180119C00120000 C 01/19/18 120.0 53.35 53.75
FB 180119C00125000 C 01/19/18 125.0 48.55 48.95
FB 180119C00130000 C 01/19/18 130.0 43.75 44.05
FB 180119C00135000 C 01/19/18 135.0 39.05 39.30
FB 180119C00140000 C 01/19/18 140.0 34.40 34.65
FB 180119C00145000 C 01/19/18 145.0 29.80 30.10
FB 180119C00150000 C 01/19/18 150.0 25.55 25.80
FB 180119C00155000 C 01/19/18 155.0 21.40 21.60
FB 180119C00160000 C 01/19/18 160.0 17.60 17.80
FB 180119C00165000 C 01/19/18 165.0 14.10 14.30
FB 180119C00170000 C 01/19/18 170.0 11.05 11.25
FB 180119C00175000 C 01/19/18 175.0 8.45 8.55
FB 180119C00180000 C 01/19/18 180.0 6.35 6.45
FB 180119C00185000 C 01/19/18 185.0 4.60 4.75
FB 180119C00190000 C 01/19/18 190.0 3.30 3.40
FB 180119C00195000 C 01/19/18 195.0 2.33 2.40
FB 180119C00200000 C 01/19/18 200.0 1.63 1.69
FB 180119C00205000 C 01/19/18 205.0 1.12 1.20
FB 180119C00210000 C 01/19/18 210.0 0.78 0.86
FB 180119C00215000 C 01/19/18 215.0 0.55 0.62
FB 180119C00220000 C 01/19/18 220.0 0.38 0.47
FB 180119C00225000 C 01/19/18 225.0 0.28 0.35
FB 180119P00005000 P 01/19/18 5.0 0.00 0.03
FB 180119P00010000 P 01/19/18 10.0 0.00 0.01
FB 180119P00015000 P 01/19/18 15.0 0.00 0.03
FB 180119P00020000 P 01/19/18 20.0 0.00 0.01
FB 180119P00025000 P 01/19/18 25.0 0.00 0.03
FB 180119P00030000 P 01/19/18 30.0 0.00 0.03
FB 180119P00035000 P 01/19/18 35.0 0.00 0.03
FB 180119P00040000 P 01/19/18 40.0 0.00 0.03
FB 180119P00045000 P 01/19/18 45.0 0.00 0.03
FB 180119P00050000 P 01/19/18 50.0 0.01 0.03
FB 180119P00055000 P 01/19/18 55.0 0.00 0.05
FB 180119P00060000 P 01/19/18 60.0 0.01 0.05
FB 180119P00065000 P 01/19/18 65.0 0.00 0.06
FB 180119P00070000 P 01/19/18 70.0 0.02 0.05
FB 180119P00075000 P 01/19/18 75.0 0.00 0.09
FB 180119P00080000 P 01/19/18 80.0 0.05 0.10
FB 180119P00085000 P 01/19/18 85.0 0.07 0.12
FB 180119P00087500 P 01/19/18 87.5 0.08 0.15
FB 180119P00090000 P 01/19/18 90.0 0.10 0.14
FB 180119P00092500 P 01/19/18 92.5 0.11 0.15
FB 180119P00095000 P 01/19/18 95.0 0.13 0.17
FB 180119P00097500 P 01/19/18 97.5 0.15 0.18
FB 180119P00100000 P 01/19/18 100.0 0.16 0.19
FB 180119P00105000 P 01/19/18 105.0 0.21 0.24
FB 180119P00110000 P 01/19/18 110.0 0.27 0.28
FB 180119P00115000 P 01/19/18 115.0 0.33 0.35
FB 180119P00120000 P 01/19/18 120.0 0.40 0.44
FB 180119P00125000 P 01/19/18 125.0 0.51 0.56
FB 180119P00130000 P 01/19/18 130.0 0.67 0.72
FB 180119P00135000 P 01/19/18 135.0 0.88 0.95
FB 180119P00140000 P 01/19/18 140.0 1.23 1.26
FB 180119P00145000 P 01/19/18 145.0 1.67 1.72
FB 180119P00150000 P 01/19/18 150.0 2.30 2.34
FB 180119P00155000 P 01/19/18 155.0 3.15 3.25
FB 180119P00160000 P 01/19/18 160.0 4.25 4.35
FB 180119P00165000 P 01/19/18 165.0 5.75 5.90
FB 180119P00170000 P 01/19/18 170.0 7.70 7.85
FB 180119P00175000 P 01/19/18 175.0 10.10 10.25
FB 180119P00180000 P 01/19/18 180.0 12.95 13.05
FB 180119P00185000 P 01/19/18 185.0 16.20 16.40
FB 180119P00190000 P 01/19/18 190.0 19.95 20.10
FB 180119P00195000 P 01/19/18 195.0 24.00 24.15
FB 180119P00200000 P 01/19/18 200.0 28.35 28.50
FB 180119P00205000 P 01/19/18 205.0 32.85 33.10
FB 180119P00210000 P 01/19/18 210.0 37.55 37.85
FB 180119P00215000 P 01/19/18 215.0 42.35 42.80
FB 180119P00220000 P 01/19/18 220.0 47.35 47.70
FB 180119P00225000 P 01/19/18 225.0 52.25 52.70
FB 180216C00080000 C 02/16/18 80.0 92.90 93.40
FB 180216C00085000 C 02/16/18 85.0 88.00 88.45
FB 180216C00090000 C 02/16/18 90.0 83.05 83.50
FB 180216C00095000 C 02/16/18 95.0 78.10 78.60
FB 180216C00100000 C 02/16/18 100.0 73.20 73.60
FB 180216C00105000 C 02/16/18 105.0 68.30 68.70
FB 180216C00110000 C 02/16/18 110.0 63.40 63.85
FB 180216C00115000 C 02/16/18 115.0 58.55 59.00
FB 180216C00120000 C 02/16/18 120.0 53.70 54.20
FB 180216C00125000 C 02/16/18 125.0 48.95 49.45
FB 180216C00130000 C 02/16/18 130.0 44.30 44.70
FB 180216C00135000 C 02/16/18 135.0 39.65 40.05
FB 180216C00140000 C 02/16/18 140.0 35.15 35.50
FB 180216C00145000 C 02/16/18 145.0 30.85 31.15
FB 180216C00150000 C 02/16/18 150.0 26.70 27.00
FB 180216C00155000 C 02/16/18 155.0 22.75 23.00
FB 180216C00160000 C 02/16/18 160.0 19.20 19.40
FB 180216C00165000 C 02/16/18 165.0 15.90 16.05
FB 180216C00170000 C 02/16/18 170.0 12.90 13.10
FB 180216C00175000 C 02/16/18 175.0 10.30 10.50
FB 180216C00180000 C 02/16/18 180.0 8.10 8.30
FB 180216C00185000 C 02/16/18 185.0 6.30 6.45
FB 180216C00190000 C 02/16/18 190.0 4.80 4.95
FB 180216C00195000 C 02/16/18 195.0 3.65 3.80
FB 180216C00200000 C 02/16/18 200.0 2.74 2.85
FB 180216C00205000 C 02/16/18 205.0 2.04 2.10
FB 180216C00210000 C 02/16/18 210.0 1.51 1.61
FB 180216C00215000 C 02/16/18 215.0 1.12 1.24
FB 180216C00220000 C 02/16/18 220.0 0.83 0.94
FB 180216C00225000 C 02/16/18 225.0 0.62 0.74
FB 180216C00230000 C 02/16/18 230.0 0.47 0.58
FB 180216P00080000 P 02/16/18 80.0 0.09 0.14
FB 180216P00085000 P 02/16/18 85.0 0.07 0.18
FB 180216P00090000 P 02/16/18 90.0 0.10 0.21
FB 180216P00095000 P 02/16/18 95.0 0.18 0.23
FB 180216P00100000 P 02/16/18 100.0 0.23 0.29
FB 180216P00105000 P 02/16/18 105.0 0.27 0.35
FB 180216P00110000 P 02/16/18 110.0 0.38 0.43
FB 180216P00115000 P 02/16/18 115.0 0.49 0.53
FB 180216P00120000 P 02/16/18 120.0 0.57 0.67
FB 180216P00125000 P 02/16/18 125.0 0.75 0.86
FB 180216P00130000 P 02/16/18 130.0 1.03 1.12
FB 180216P00135000 P 02/16/18 135.0 1.39 1.47
FB 180216P00140000 P 02/16/18 140.0 1.87 1.93
FB 180216P00145000 P 02/16/18 145.0 2.46 2.54
FB 180216P00150000 P 02/16/18 150.0 3.25 3.35
FB 180216P00155000 P 02/16/18 155.0 4.35 4.40
FB 180216P00160000 P 02/16/18 160.0 5.65 5.75
FB 180216P00165000 P 02/16/18 165.0 7.25 7.45
FB 180216P00170000 P 02/16/18 170.0 9.30 9.45
FB 180216P00175000 P 02/16/18 175.0 11.70 11.90
FB 180216P00180000 P 02/16/18 180.0 14.50 14.70
FB 180216P00185000 P 02/16/18 185.0 17.65 17.90
FB 180216P00190000 P 02/16/18 190.0 21.15 21.45
FB 180216P00195000 P 02/16/18 195.0 25.00 25.30
FB 180216P00200000 P 02/16/18 200.0 29.15 29.45
FB 180216P00205000 P 02/16/18 205.0 33.50 33.80
FB 180216P00210000 P 02/16/18 210.0 38.00 38.45
FB 180216P00215000 P 02/16/18 215.0 42.65 43.10
FB 180216P00220000 P 02/16/18 220.0 47.40 47.90
FB 180216P00225000 P 02/16/18 225.0 52.30 52.80
FB 180216P00230000 P 02/16/18 230.0 57.25 57.75
FB 180316C00080000 C 03/16/18 80.0 92.90 93.70
FB 180316C00085000 C 03/16/18 85.0 88.00 88.80
FB 180316C00090000 C 03/16/18 90.0 83.10 83.90
FB 180316C00095000 C 03/16/18 95.0 78.15 78.90
FB 180316C00100000 C 03/16/18 100.0 73.25 74.00
FB 180316C00105000 C 03/16/18 105.0 68.35 69.10
FB 180316C00110000 C 03/16/18 110.0 63.50 64.25
FB 180316C00115000 C 03/16/18 115.0 58.75 59.45
FB 180316C00120000 C 03/16/18 120.0 53.95 54.65
FB 180316C00125000 C 03/16/18 125.0 49.20 49.95
FB 180316C00130000 C 03/16/18 130.0 44.55 45.25
FB 180316C00135000 C 03/16/18 135.0 40.05 40.65
FB 180316C00140000 C 03/16/18 140.0 35.70 36.10
FB 180316C00145000 C 03/16/18 145.0 31.45 31.80
FB 180316C00150000 C 03/16/18 150.0 27.40 27.75
FB 180316C00155000 C 03/16/18 155.0 23.60 23.90
FB 180316C00160000 C 03/16/18 160.0 20.05 20.35
FB 180316C00165000 C 03/16/18 165.0 16.85 17.10
FB 180316C00170000 C 03/16/18 170.0 13.90 14.15
FB 180316C00175000 C 03/16/18 175.0 11.35 11.55
FB 180316C00180000 C 03/16/18 180.0 9.15 9.30
FB 180316C00185000 C 03/16/18 185.0 7.25 7.40
FB 180316C00190000 C 03/16/18 190.0 5.70 5.85
FB 180316C00195000 C 03/16/18 195.0 4.40 4.55
FB 180316C00200000 C 03/16/18 200.0 3.40 3.55
FB 180316C00205000 C 03/16/18 205.0 2.63 2.74
FB 180316C00210000 C 03/16/18 210.0 2.01 2.12
FB 180316C00215000 C 03/16/18 215.0 1.54 1.64
FB 180316C00220000 C 03/16/18 220.0 1.18 1.29
FB 180316C00225000 C 03/16/18 225.0 0.90 1.00
FB 180316C00230000 C 03/16/18 230.0 0.70 0.81
FB 180316C00240000 C 03/16/18 240.0 0.42 0.52
FB 180316C00250000 C 03/16/18 250.0 0.28 0.36
FB 180316C00260000 C 03/16/18 260.0 0.18 0.26
FB 180316C00270000 C 03/16/18 270.0 0.13 0.19
FB 180316C00280000 C 03/16/18 280.0 0.09 0.15
FB 180316C00290000 C 03/16/18 290.0 0.06 0.15
FB 180316C00300000 C 03/16/18 300.0 0.04 0.12
FB 180316P00080000 P 03/16/18 80.0 0.07 0.18
FB 180316P00085000 P 03/16/18 85.0 0.10 0.19
FB 180316P00090000 P 03/16/18 90.0 0.14 0.24
FB 180316P00095000 P 03/16/18 95.0 0.20 0.28
FB 180316P00100000 P 03/16/18 100.0 0.28 0.34
FB 180316P00105000 P 03/16/18 105.0 0.37 0.42
FB 180316P00110000 P 03/16/18 110.0 0.44 0.52
FB 180316P00115000 P 03/16/18 115.0 0.59 0.65
FB 180316P00120000 P 03/16/18 120.0 0.74 0.83
FB 180316P00125000 P 03/16/18 125.0 0.98 1.06
FB 180316P00130000 P 03/16/18 130.0 1.27 1.38
FB 180316P00135000 P 03/16/18 135.0 1.67 1.79
FB 180316P00140000 P 03/16/18 140.0 2.22 2.33
FB 180316P00145000 P 03/16/18 145.0 2.91 3.05
FB 180316P00150000 P 03/16/18 150.0 3.80 3.95
FB 180316P00155000 P 03/16/18 155.0 4.90 5.10
FB 180316P00160000 P 03/16/18 160.0 6.35 6.50
FB 180316P00165000 P 03/16/18 165.0 8.10 8.20
FB 180316P00170000 P 03/16/18 170.0 10.15 10.30
FB 180316P00175000 P 03/16/18 175.0 12.55 12.70
FB 180316P00180000 P 03/16/18 180.0 15.30 15.50
FB 180316P00185000 P 03/16/18 185.0 18.40 18.65
FB 180316P00190000 P 03/16/18 190.0 21.85 22.10
FB 180316P00195000 P 03/16/18 195.0 25.60 25.90
FB 180316P00200000 P 03/16/18 200.0 29.60 29.95
FB 180316P00205000 P 03/16/18 205.0 33.90 34.25
FB 180316P00210000 P 03/16/18 210.0 38.35 38.75
FB 180316P00215000 P 03/16/18 215.0 42.75 43.45
FB 180316P00220000 P 03/16/18 220.0 47.50 48.15
FB 180316P00225000 P 03/16/18 225.0 52.30 53.00
FB 180316P00230000 P 03/16/18 230.0 57.20 57.95
FB 180316P00240000 P 03/16/18 240.0 67.10 67.90
FB 180316P00250000 P 03/16/18 250.0 77.10 77.90
FB 180316P00260000 P 03/16/18 260.0 87.10 87.90
FB 180316P00270000 P 03/16/18 270.0 97.10 97.90
FB 180316P00280000 P 03/16/18 280.0 107.10 107.90
FB 180316P00290000 P 03/16/18 290.0 117.10 117.90
FB 180316P00300000 P 03/16/18 300.0 127.10 127.90
FB 180615C00045000 C 06/15/18 45.0 127.75 128.75
FB 180615C00050000 C 06/15/18 50.0 122.85 123.80
FB 180615C00055000 C 06/15/18 55.0 117.90 118.85
FB 180615C00060000 C 06/15/18 60.0 113.00 114.00
FB 180615C00065000 C 06/15/18 65.0 108.10 109.05
FB 180615C00070000 C 06/15/18 70.0 103.15 104.15
FB 180615C00075000 C 06/15/18 75.0 98.25 99.25
FB 180615C00080000 C 06/15/18 80.0 93.40 94.35
FB 180615C00085000 C 06/15/18 85.0 88.45 89.45
FB 180615C00090000 C 06/15/18 90.0 83.60 84.60
FB 180615C00095000 C 06/15/18 95.0 78.85 79.70
FB 180615C00100000 C 06/15/18 100.0 74.00 74.90
FB 180615C00105000 C 06/15/18 105.0 69.20 70.15
FB 180615C00110000 C 06/15/18 110.0 64.45 65.40
FB 180615C00115000 C 06/15/18 115.0 59.85 60.70
FB 180615C00120000 C 06/15/18 120.0 55.20 56.05
FB 180615C00125000 C 06/15/18 125.0 50.75 51.55
FB 180615C00130000 C 06/15/18 130.0 46.50 46.90
FB 180615C00135000 C 06/15/18 135.0 42.10 42.65
FB 180615C00140000 C 06/15/18 140.0 38.00 38.40
FB 180615C00145000 C 06/15/18 145.0 34.05 34.40
FB 180615C00150000 C 06/15/18 150.0 30.30 30.65
FB 180615C00155000 C 06/15/18 155.0 26.70 27.05
FB 180615C00160000 C 06/15/18 160.0 23.45 23.75
FB 180615C00165000 C 06/15/18 165.0 20.40 20.65
FB 180615C00170000 C 06/15/18 170.0 17.60 17.80
FB 180615C00175000 C 06/15/18 175.0 15.05 15.30
FB 180615C00180000 C 06/15/18 180.0 12.80 13.00
FB 180615C00185000 C 06/15/18 185.0 10.80 11.00
FB 180615C00190000 C 06/15/18 190.0 9.05 9.20
FB 180615C00195000 C 06/15/18 195.0 7.55 7.70
FB 180615C00200000 C 06/15/18 200.0 6.30 6.40
FB 180615C00205000 C 06/15/18 205.0 5.20 5.35
FB 180615C00210000 C 06/15/18 210.0 4.30 4.45
FB 180615C00215000 C 06/15/18 215.0 3.55 3.70
FB 180615C00220000 C 06/15/18 220.0 2.92 3.05
FB 180615C00225000 C 06/15/18 225.0 2.41 2.50
FB 180615C00230000 C 06/15/18 230.0 1.97 2.07
FB 180615C00240000 C 06/15/18 240.0 1.35 1.44
FB 180615C00250000 C 06/15/18 250.0 0.95 1.03
FB 180615C00260000 C 06/15/18 260.0 0.66 0.75
FB 180615C00270000 C 06/15/18 270.0 0.47 0.57
FB 180615C00280000 C 06/15/18 280.0 0.34 0.44
FB 180615C00290000 C 06/15/18 290.0 0.25 0.35
FB 180615C00300000 C 06/15/18 300.0 0.19 0.29
FB 180615P00045000 P 06/15/18 45.0 0.00 0.08
FB 180615P00050000 P 06/15/18 50.0 0.00 0.11
FB 180615P00055000 P 06/15/18 55.0 0.00 0.13
FB 180615P00060000 P 06/15/18 60.0 0.03 0.10
FB 180615P00065000 P 06/15/18 65.0 0.07 0.17
FB 180615P00070000 P 06/15/18 70.0 0.10 0.20
FB 180615P00075000 P 06/15/18 75.0 0.14 0.24
FB 180615P00080000 P 06/15/18 80.0 0.20 0.29
FB 180615P00085000 P 06/15/18 85.0 0.26 0.34
FB 180615P00090000 P 06/15/18 90.0 0.33 0.42
FB 180615P00095000 P 06/15/18 95.0 0.42 0.52
FB 180615P00100000 P 06/15/18 100.0 0.55 0.64
FB 180615P00105000 P 06/15/18 105.0 0.71 0.81
FB 180615P00110000 P 06/15/18 110.0 0.92 1.01
FB 180615P00115000 P 06/15/18 115.0 1.19 1.28
FB 180615P00120000 P 06/15/18 120.0 1.52 1.61
FB 180615P00125000 P 06/15/18 125.0 1.95 2.04
FB 180615P00130000 P 06/15/18 130.0 2.43 2.56
FB 180615P00135000 P 06/15/18 135.0 3.10 3.25
FB 180615P00140000 P 06/15/18 140.0 3.90 4.05
FB 180615P00145000 P 06/15/18 145.0 4.85 5.00
FB 180615P00150000 P 06/15/18 150.0 6.05 6.20
FB 180615P00155000 P 06/15/18 155.0 7.40 7.60
FB 180615P00160000 P 06/15/18 160.0 9.05 9.20
FB 180615P00165000 P 06/15/18 165.0 10.95 11.10
FB 180615P00170000 P 06/15/18 170.0 13.10 13.30
FB 180615P00175000 P 06/15/18 175.0 15.50 15.75
FB 180615P00180000 P 06/15/18 180.0 18.25 18.45
FB 180615P00185000 P 06/15/18 185.0 21.15 21.45
FB 180615P00190000 P 06/15/18 190.0 24.40 24.75
FB 180615P00195000 P 06/15/18 195.0 28.00 28.25
FB 180615P00200000 P 06/15/18 200.0 31.70 32.00
FB 180615P00205000 P 06/15/18 205.0 35.65 36.05
FB 180615P00210000 P 06/15/18 210.0 39.75 40.25
FB 180615P00215000 P 06/15/18 215.0 44.10 44.60
FB 180615P00220000 P 06/15/18 220.0 48.60 49.15
FB 180615P00225000 P 06/15/18 225.0 52.95 53.70
FB 180615P00230000 P 06/15/18 230.0 57.65 58.45
FB 180615P00240000 P 06/15/18 240.0 67.20 68.15
FB 180615P00250000 P 06/15/18 250.0 77.00 78.00
FB 180615P00260000 P 06/15/18 260.0 87.05 88.00
FB 180615P00270000 P 06/15/18 270.0 97.00 97.95
FB 180615P00280000 P 06/15/18 280.0 107.05 108.00
FB 180615P00290000 P 06/15/18 290.0 117.05 117.95
FB 180615P00300000 P 06/15/18 300.0 127.05 128.00
FB 180921C00075000 C 09/21/18 75.0 98.85 99.85
FB 180921C00080000 C 09/21/18 80.0 94.00 94.95
FB 180921C00085000 C 09/21/18 85.0 89.15 90.20
FB 180921C00090000 C 09/21/18 90.0 84.45 85.40
FB 180921C00095000 C 09/21/18 95.0 79.65 80.65
FB 180921C00100000 C 09/21/18 100.0 75.00 75.95
FB 180921C00105000 C 09/21/18 105.0 70.35 71.35
FB 180921C00110000 C 09/21/18 110.0 65.80 66.65
FB 180921C00115000 C 09/21/18 115.0 61.30 62.20
FB 180921C00120000 C 09/21/18 120.0 56.85 57.75
FB 180921C00125000 C 09/21/18 125.0 52.55 53.20
FB 180921C00130000 C 09/21/18 130.0 48.40 48.90
FB 180921C00135000 C 09/21/18 135.0 44.35 44.80
FB 180921C00140000 C 09/21/18 140.0 40.45 40.95
FB 180921C00145000 C 09/21/18 145.0 36.70 37.15
FB 180921C00150000 C 09/21/18 150.0 33.10 33.65
FB 180921C00155000 C 09/21/18 155.0 29.75 30.25
FB 180921C00160000 C 09/21/18 160.0 26.65 27.00
FB 180921C00165000 C 09/21/18 165.0 23.70 24.05
FB 180921C00170000 C 09/21/18 170.0 20.95 21.25
FB 180921C00175000 C 09/21/18 175.0 18.45 18.75
FB 180921C00180000 C 09/21/18 180.0 16.20 16.45
FB 180921C00185000 C 09/21/18 185.0 14.10 14.35
FB 180921C00190000 C 09/21/18 190.0 12.25 12.50
FB 180921C00195000 C 09/21/18 195.0 10.65 10.85
FB 180921C00200000 C 09/21/18 200.0 9.20 9.40
FB 180921C00205000 C 09/21/18 205.0 7.90 8.10
FB 180921C00210000 C 09/21/18 210.0 6.80 6.95
FB 180921C00215000 C 09/21/18 215.0 5.85 6.00
FB 180921C00220000 C 09/21/18 220.0 5.00 5.15
FB 180921C00225000 C 09/21/18 225.0 4.20 4.45
FB 180921C00230000 C 09/21/18 230.0 3.65 3.85
FB 180921C00240000 C 09/21/18 240.0 2.70 2.85
FB 180921C00250000 C 09/21/18 250.0 1.98 2.13
FB 180921C00260000 C 09/21/18 260.0 1.47 1.62
FB 180921C00270000 C 09/21/18 270.0 1.09 1.26
FB 180921C00280000 C 09/21/18 280.0 0.83 0.97
FB 180921C00290000 C 09/21/18 290.0 0.62 0.78
FB 180921C00300000 C 09/21/18 300.0 0.47 0.63
FB 180921P00075000 P 09/21/18 75.0 0.28 0.37
FB 180921P00080000 P 09/21/18 80.0 0.36 0.46
FB 180921P00085000 P 09/21/18 85.0 0.47 0.58
FB 180921P00090000 P 09/21/18 90.0 0.61 0.72
FB 180921P00095000 P 09/21/18 95.0 0.70 0.90
FB 180921P00100000 P 09/21/18 100.0 1.00 1.11
FB 180921P00105000 P 09/21/18 105.0 1.26 1.38
FB 180921P00110000 P 09/21/18 110.0 1.58 1.71
FB 180921P00115000 P 09/21/18 115.0 1.98 2.12
FB 180921P00120000 P 09/21/18 120.0 2.42 2.61
FB 180921P00125000 P 09/21/18 125.0 3.05 3.20
FB 180921P00130000 P 09/21/18 130.0 3.75 3.95
FB 180921P00135000 P 09/21/18 135.0 4.60 4.80
FB 180921P00140000 P 09/21/18 140.0 5.55 5.80
FB 180921P00145000 P 09/21/18 145.0 6.75 6.95
FB 180921P00150000 P 09/21/18 150.0 8.10 8.30
FB 180921P00155000 P 09/21/18 155.0 9.65 9.85
FB 180921P00160000 P 09/21/18 160.0 11.45 11.65
FB 180921P00165000 P 09/21/18 165.0 13.35 13.55
FB 180921P00170000 P 09/21/18 170.0 15.60 15.85
FB 180921P00175000 P 09/21/18 175.0 18.10 18.35
FB 180921P00180000 P 09/21/18 180.0 20.80 21.05
FB 180921P00185000 P 09/21/18 185.0 23.70 24.00
FB 180921P00190000 P 09/21/18 190.0 26.85 27.15
FB 180921P00195000 P 09/21/18 195.0 30.20 30.50
FB 180921P00200000 P 09/21/18 200.0 33.75 34.05
FB 180921P00205000 P 09/21/18 205.0 37.50 37.80
FB 180921P00210000 P 09/21/18 210.0 41.45 41.90
FB 180921P00215000 P 09/21/18 215.0 45.50 46.00
FB 180921P00220000 P 09/21/18 220.0 49.75 50.25
FB 180921P00225000 P 09/21/18 225.0 54.10 54.65
FB 180921P00230000 P 09/21/18 230.0 58.45 59.20
FB 180921P00240000 P 09/21/18 240.0 67.65 68.55
FB 180921P00250000 P 09/21/18 250.0 77.20 78.20
FB 180921P00260000 P 09/21/18 260.0 87.05 88.00
FB 180921P00270000 P 09/21/18 270.0 96.95 98.00
FB 180921P00280000 P 09/21/18 280.0 106.95 108.00
FB 180921P00290000 P 09/21/18 290.0 117.00 118.05
FB 180921P00300000 P 09/21/18 300.0 126.95 128.00
FB 190118C00045000 C 01/18/19 45.0 127.65 130.35
FB 190118C00050000 C 01/18/19 50.0 122.80 125.50
FB 190118C00055000 C 01/18/19 55.0 117.95 120.65
FB 190118C00060000 C 01/18/19 60.0 113.15 115.80
FB 190118C00065000 C 01/18/19 65.0 108.35 110.80
FB 190118C00070000 C 01/18/19 70.0 103.55 106.20
FB 190118C00075000 C 01/18/19 75.0 98.85 101.05
FB 190118C00080000 C 01/18/19 80.0 94.05 96.65
FB 190118C00085000 C 01/18/19 85.0 89.40 91.95
FB 190118C00090000 C 01/18/19 90.0 84.75 87.25
FB 190118C00095000 C 01/18/19 95.0 80.20 82.55
FB 190118C00100000 C 01/18/19 100.0 75.65 78.05
FB 190118C00105000 C 01/18/19 105.0 71.25 73.05
FB 190118C00110000 C 01/18/19 110.0 66.80 68.80
FB 190118C00115000 C 01/18/19 115.0 62.50 64.20
FB 190118C00120000 C 01/18/19 120.0 58.30 59.85
FB 190118C00125000 C 01/18/19 125.0 54.15 55.45
FB 190118C00130000 C 01/18/19 130.0 50.25 51.35
FB 190118C00135000 C 01/18/19 135.0 46.40 47.65
FB 190118C00140000 C 01/18/19 140.0 42.90 43.90
FB 190118C00145000 C 01/18/19 145.0 39.40 40.15
FB 190118C00150000 C 01/18/19 150.0 35.90 36.70
FB 190118C00155000 C 01/18/19 155.0 32.80 33.50
FB 190118C00160000 C 01/18/19 160.0 30.15 30.55
FB 190118C00165000 C 01/18/19 165.0 27.25 27.65
FB 190118C00170000 C 01/18/19 170.0 24.50 25.00
FB 190118C00175000 C 01/18/19 175.0 22.20 22.50
FB 190118C00180000 C 01/18/19 180.0 19.85 20.35
FB 190118C00185000 C 01/18/19 185.0 17.75 18.25
FB 190118C00190000 C 01/18/19 190.0 15.80 16.25
FB 190118C00195000 C 01/18/19 195.0 14.05 14.40
FB 190118C00200000 C 01/18/19 200.0 12.40 12.70
FB 190118C00205000 C 01/18/19 205.0 11.05 11.30
FB 190118C00210000 C 01/18/19 210.0 9.70 10.10
FB 190118C00215000 C 01/18/19 215.0 8.55 9.00
FB 190118C00220000 C 01/18/19 220.0 7.55 7.90
FB 190118C00225000 C 01/18/19 225.0 6.65 7.00
FB 190118C00230000 C 01/18/19 230.0 5.85 6.10
FB 190118C00240000 C 01/18/19 240.0 4.55 4.85
FB 190118C00250000 C 01/18/19 250.0 3.50 3.90
FB 190118C00260000 C 01/18/19 260.0 2.75 3.10
FB 190118C00270000 C 01/18/19 270.0 2.14 2.49
FB 190118C00280000 C 01/18/19 280.0 1.68 1.97
FB 190118C00290000 C 01/18/19 290.0 1.33 1.52
FB 190118C00300000 C 01/18/19 300.0 1.15 1.38
FB 190118P00045000 P 01/18/19 45.0 0.02 0.20
FB 190118P00050000 P 01/18/19 50.0 0.04 0.22
FB 190118P00055000 P 01/18/19 55.0 0.08 0.37
FB 190118P00060000 P 01/18/19 60.0 0.13 0.41
FB 190118P00065000 P 01/18/19 65.0 0.28 0.43
FB 190118P00070000 P 01/18/19 70.0 0.38 0.55
FB 190118P00075000 P 01/18/19 75.0 0.47 0.67
FB 190118P00080000 P 01/18/19 80.0 0.61 0.80
FB 190118P00085000 P 01/18/19 85.0 0.76 1.01
FB 190118P00090000 P 01/18/19 90.0 0.96 1.27
FB 190118P00095000 P 01/18/19 95.0 1.23 1.49
FB 190118P00100000 P 01/18/19 100.0 1.59 1.83
FB 190118P00105000 P 01/18/19 105.0 2.00 2.21
FB 190118P00110000 P 01/18/19 110.0 2.41 2.70
FB 190118P00115000 P 01/18/19 115.0 2.95 3.25
FB 190118P00120000 P 01/18/19 120.0 3.50 3.85
FB 190118P00125000 P 01/18/19 125.0 4.45 4.65
FB 190118P00130000 P 01/18/19 130.0 5.25 5.55
FB 190118P00135000 P 01/18/19 135.0 6.25 6.60
FB 190118P00140000 P 01/18/19 140.0 7.45 7.75
FB 190118P00145000 P 01/18/19 145.0 8.80 9.00
FB 190118P00150000 P 01/18/19 150.0 10.30 10.55
FB 190118P00155000 P 01/18/19 155.0 11.95 12.35
FB 190118P00160000 P 01/18/19 160.0 13.85 14.25
FB 190118P00165000 P 01/18/19 165.0 15.95 16.35
FB 190118P00170000 P 01/18/19 170.0 18.25 18.65
FB 190118P00175000 P 01/18/19 175.0 20.70 21.10
FB 190118P00180000 P 01/18/19 180.0 23.40 23.80
FB 190118P00185000 P 01/18/19 185.0 26.25 26.70
FB 190118P00190000 P 01/18/19 190.0 29.30 29.80
FB 190118P00195000 P 01/18/19 195.0 32.55 33.20
FB 190118P00200000 P 01/18/19 200.0 35.95 36.55
FB 190118P00205000 P 01/18/19 205.0 39.55 40.20
FB 190118P00210000 P 01/18/19 210.0 43.30 43.85
FB 190118P00215000 P 01/18/19 215.0 47.20 47.90
FB 190118P00220000 P 01/18/19 220.0 51.25 51.90
FB 190118P00225000 P 01/18/19 225.0 55.40 56.45
FB 190118P00230000 P 01/18/19 230.0 59.65 60.65
FB 190118P00240000 P 01/18/19 240.0 68.40 69.75
FB 190118P00250000 P 01/18/19 250.0 77.05 79.30
FB 190118P00260000 P 01/18/19 260.0 86.55 88.90
FB 190118P00270000 P 01/18/19 270.0 96.25 98.75
FB 190118P00280000 P 01/18/19 280.0 106.15 108.75
FB 190118P00290000 P 01/18/19 290.0 116.15 118.75
FB 190118P00300000 P 01/18/19 300.0 126.15 128.80
FB 191220C00100000 C 12/20/19 100.0 78.00 82.35
FB 191220C00105000 C 12/20/19 105.0 73.50 78.45
FB 191220C00110000 C 12/20/19 110.0 69.50 74.15
FB 191220C00115000 C 12/20/19 115.0 67.30 70.20
FB 191220C00120000 C 12/20/19 120.0 63.45 66.35
FB 191220C00125000 C 12/20/19 125.0 59.70 62.65
FB 191220C00130000 C 12/20/19 130.0 56.10 59.05
FB 191220C00135000 C 12/20/19 135.0 52.65 55.60
FB 191220C00140000 C 12/20/19 140.0 49.35 52.20
FB 191220C00145000 C 12/20/19 145.0 46.15 48.85
FB 191220C00150000 C 12/20/19 150.0 43.05 45.90
FB 191220C00155000 C 12/20/19 155.0 40.25 42.85
FB 191220C00160000 C 12/20/19 160.0 38.50 40.10
FB 191220C00165000 C 12/20/19 165.0 34.75 37.45
FB 191220C00170000 C 12/20/19 170.0 32.25 34.85
FB 191220C00175000 C 12/20/19 175.0 29.90 31.50
FB 191220C00180000 C 12/20/19 180.0 27.65 30.20
FB 191220C00185000 C 12/20/19 185.0 25.50 28.10
FB 191220C00190000 C 12/20/19 190.0 23.45 26.15
FB 191220C00195000 C 12/20/19 195.0 21.55 24.25
FB 191220C00200000 C 12/20/19 200.0 20.70 22.60
FB 191220C00205000 C 12/20/19 205.0 18.20 21.00
FB 191220C00210000 C 12/20/19 210.0 16.60 19.50
FB 191220C00215000 C 12/20/19 215.0 15.20 18.10
FB 191220C00220000 C 12/20/19 220.0 14.00 16.85
FB 191220C00225000 C 12/20/19 225.0 12.65 14.70
FB 191220C00230000 C 12/20/19 230.0 11.60 13.70
FB 191220C00235000 C 12/20/19 235.0 10.55 13.45
FB 191220C00240000 C 12/20/19 240.0 10.50 11.55
FB 191220P00100000 P 12/20/19 100.0 2.81 4.15
FB 191220P00105000 P 12/20/19 105.0 3.45 4.85
FB 191220P00110000 P 12/20/19 110.0 4.20 5.25
FB 191220P00115000 P 12/20/19 115.0 5.05 7.00
FB 191220P00120000 P 12/20/19 120.0 6.00 8.00
FB 191220P00125000 P 12/20/19 125.0 7.05 9.15
FB 191220P00130000 P 12/20/19 130.0 8.30 10.00
FB 191220P00135000 P 12/20/19 135.0 9.60 11.80
FB 191220P00140000 P 12/20/19 140.0 11.10 12.85
FB 191220P00145000 P 12/20/19 145.0 12.75 14.55
FB 191220P00150000 P 12/20/19 150.0 14.50 15.95
FB 191220P00155000 P 12/20/19 155.0 16.50 18.30
FB 191220P00160000 P 12/20/19 160.0 18.50 20.80
FB 191220P00165000 P 12/20/19 165.0 20.75 23.00
FB 191220P00170000 P 12/20/19 170.0 23.10 25.35
FB 191220P00175000 P 12/20/19 175.0 25.70 27.85
FB 191220P00180000 P 12/20/19 180.0 28.30 29.65
FB 191220P00185000 P 12/20/19 185.0 31.05 33.45
FB 191220P00190000 P 12/20/19 190.0 34.15 36.45
FB 191220P00195000 P 12/20/19 195.0 37.05 39.60
FB 191220P00200000 P 12/20/19 200.0 40.45 42.85
FB 191220P00205000 P 12/20/19 205.0 43.50 46.25
FB 191220P00210000 P 12/20/19 210.0 47.15 49.80
FB 191220P00215000 P 12/20/19 215.0 50.60 53.40
FB 191220P00220000 P 12/20/19 220.0 54.50 57.15
FB 191220P00225000 P 12/20/19 225.0 58.35 61.05
FB 191220P00230000 P 12/20/19 230.0 62.10 65.05
FB 191220P00235000 P 12/20/19 235.0 66.20 69.10
FB 191220P00240000 P 12/20/19 240.0 70.45 73.30

OPRA data is delayed 15 minutes.