Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Facebook Inc (FB)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 140425C00040000 C 04/25/14 40.0 22.80 23.30
FB 140425C00044000 C 04/25/14 44.0 18.80 19.30
FB 140425C00045000 C 04/25/14 45.0 17.80 18.35
FB 140425C00046000 C 04/25/14 46.0 16.75 17.20
FB 140425C00047000 C 04/25/14 47.0 15.75 16.40
FB 140425C00048000 C 04/25/14 48.0 14.75 15.40
FB 140425C00049000 C 04/25/14 49.0 13.75 14.20
FB 140425C00050000 C 04/25/14 50.0 12.70 13.35
FB 140425C00052000 C 04/25/14 52.0 10.70 11.50
FB 140425C00052500 C 04/25/14 52.5 10.30 11.15
FB 140425C00053000 C 04/25/14 53.0 9.95 10.65
FB 140425C00053500 C 04/25/14 53.5 9.60 9.95
FB 140425C00054000 C 04/25/14 54.0 9.10 9.50
FB 140425C00054500 C 04/25/14 54.5 8.75 9.05
FB 140425C00055000 C 04/25/14 55.0 8.35 8.55
FB 140425C00055500 C 04/25/14 55.5 7.90 8.15
FB 140425C00056000 C 04/25/14 56.0 7.50 7.75
FB 140425C00056500 C 04/25/14 56.5 7.10 7.30
FB 140425C00057000 C 04/25/14 57.0 6.80 6.95
FB 140425C00057500 C 04/25/14 57.5 6.35 6.55
FB 140425C00058000 C 04/25/14 58.0 6.05 6.15
FB 140425C00058500 C 04/25/14 58.5 5.70 5.80
FB 140425C00059000 C 04/25/14 59.0 5.35 5.45
FB 140425C00059500 C 04/25/14 59.5 5.00 5.10
FB 140425C00060000 C 04/25/14 60.0 4.70 4.80
FB 140425C00060500 C 04/25/14 60.5 4.35 4.45
FB 140425C00061000 C 04/25/14 61.0 4.10 4.15
FB 140425C00061500 C 04/25/14 61.5 3.80 3.85
FB 140425C00062000 C 04/25/14 62.0 3.50 3.60
FB 140425C00062500 C 04/25/14 62.5 3.25 3.35
FB 140425C00063000 C 04/25/14 63.0 3.00 3.10
FB 140425C00063500 C 04/25/14 63.5 2.77 2.81
FB 140425C00064000 C 04/25/14 64.0 2.52 2.55
FB 140425C00064500 C 04/25/14 64.5 2.29 2.34
FB 140425C00065000 C 04/25/14 65.0 2.08 2.13
FB 140425C00065500 C 04/25/14 65.5 1.88 1.93
FB 140425C00066000 C 04/25/14 66.0 1.69 1.74
FB 140425C00066500 C 04/25/14 66.5 1.51 1.56
FB 140425C00067000 C 04/25/14 67.0 1.35 1.40
FB 140425C00067500 C 04/25/14 67.5 1.19 1.25
FB 140425C00068000 C 04/25/14 68.0 1.05 1.10
FB 140425C00068500 C 04/25/14 68.5 0.94 0.98
FB 140425C00069000 C 04/25/14 69.0 0.82 0.86
FB 140425C00069500 C 04/25/14 69.5 0.73 0.77
FB 140425C00070000 C 04/25/14 70.0 0.66 0.67
FB 140425C00070500 C 04/25/14 70.5 0.56 0.60
FB 140425C00071000 C 04/25/14 71.0 0.48 0.53
FB 140425C00071500 C 04/25/14 71.5 0.42 0.45
FB 140425C00072000 C 04/25/14 72.0 0.37 0.40
FB 140425C00072500 C 04/25/14 72.5 0.32 0.35
FB 140425C00073000 C 04/25/14 73.0 0.27 0.30
FB 140425C00073500 C 04/25/14 73.5 0.24 0.26
FB 140425C00074000 C 04/25/14 74.0 0.20 0.23
FB 140425C00074500 C 04/25/14 74.5 0.17 0.20
FB 140425C00075000 C 04/25/14 75.0 0.15 0.17
FB 140425C00076000 C 04/25/14 76.0 0.11 0.13
FB 140425C00077000 C 04/25/14 77.0 0.08 0.10
FB 140425C00078000 C 04/25/14 78.0 0.06 0.08
FB 140425C00079000 C 04/25/14 79.0 0.05 0.07
FB 140425C00080000 C 04/25/14 80.0 0.04 0.05
FB 140425C00085000 C 04/25/14 85.0 0.00 0.03
FB 140425C00090000 C 04/25/14 90.0 0.00 0.02
FB 140425P00040000 P 04/25/14 40.0 0.00 0.02
FB 140425P00044000 P 04/25/14 44.0 0.00 0.02
FB 140425P00045000 P 04/25/14 45.0 0.00 0.01
FB 140425P00046000 P 04/25/14 46.0 0.00 0.02
FB 140425P00047000 P 04/25/14 47.0 0.00 0.03
FB 140425P00048000 P 04/25/14 48.0 0.02 0.03
FB 140425P00049000 P 04/25/14 49.0 0.04 0.05
FB 140425P00050000 P 04/25/14 50.0 0.06 0.07
FB 140425P00052000 P 04/25/14 52.0 0.16 0.17
FB 140425P00052500 P 04/25/14 52.5 0.19 0.21
FB 140425P00053000 P 04/25/14 53.0 0.24 0.25
FB 140425P00053500 P 04/25/14 53.5 0.26 0.30
FB 140425P00054000 P 04/25/14 54.0 0.31 0.34
FB 140425P00054500 P 04/25/14 54.5 0.37 0.40
FB 140425P00055000 P 04/25/14 55.0 0.45 0.46
FB 140425P00055500 P 04/25/14 55.5 0.51 0.54
FB 140425P00056000 P 04/25/14 56.0 0.60 0.63
FB 140425P00056500 P 04/25/14 56.5 0.69 0.72
FB 140425P00057000 P 04/25/14 57.0 0.80 0.83
FB 140425P00057500 P 04/25/14 57.5 0.93 0.95
FB 140425P00058000 P 04/25/14 58.0 1.04 1.08
FB 140425P00058500 P 04/25/14 58.5 1.18 1.23
FB 140425P00059000 P 04/25/14 59.0 1.33 1.37
FB 140425P00059500 P 04/25/14 59.5 1.49 1.54
FB 140425P00060000 P 04/25/14 60.0 1.67 1.71
FB 140425P00060500 P 04/25/14 60.5 1.86 1.88
FB 140425P00061000 P 04/25/14 61.0 2.06 2.10
FB 140425P00061500 P 04/25/14 61.5 2.26 2.31
FB 140425P00062000 P 04/25/14 62.0 2.48 2.54
FB 140425P00062500 P 04/25/14 62.5 2.73 2.77
FB 140425P00063000 P 04/25/14 63.0 2.96 3.05
FB 140425P00063500 P 04/25/14 63.5 3.20 3.30
FB 140425P00064000 P 04/25/14 64.0 3.45 3.55
FB 140425P00064500 P 04/25/14 64.5 3.75 3.80
FB 140425P00065000 P 04/25/14 65.0 4.00 4.10
FB 140425P00065500 P 04/25/14 65.5 4.30 4.40
FB 140425P00066000 P 04/25/14 66.0 4.60 4.70
FB 140425P00066500 P 04/25/14 66.5 4.95 5.05
FB 140425P00067000 P 04/25/14 67.0 5.30 5.40
FB 140425P00067500 P 04/25/14 67.5 5.65 5.75
FB 140425P00068000 P 04/25/14 68.0 6.00 6.10
FB 140425P00068500 P 04/25/14 68.5 6.35 6.50
FB 140425P00069000 P 04/25/14 69.0 6.70 6.90
FB 140425P00069500 P 04/25/14 69.5 7.10 7.30
FB 140425P00070000 P 04/25/14 70.0 7.50 7.70
FB 140425P00070500 P 04/25/14 70.5 7.90 8.10
FB 140425P00071000 P 04/25/14 71.0 8.35 8.60
FB 140425P00071500 P 04/25/14 71.5 8.75 9.10
FB 140425P00072000 P 04/25/14 72.0 9.20 9.50
FB 140425P00072500 P 04/25/14 72.5 9.55 10.20
FB 140425P00073000 P 04/25/14 73.0 10.05 10.65
FB 140425P00073500 P 04/25/14 73.5 10.55 11.05
FB 140425P00074000 P 04/25/14 74.0 11.00 11.50
FB 140425P00074500 P 04/25/14 74.5 11.25 11.95
FB 140425P00075000 P 04/25/14 75.0 12.00 12.40
FB 140425P00076000 P 04/25/14 76.0 12.75 13.35
FB 140425P00077000 P 04/25/14 77.0 13.75 14.30
FB 140425P00078000 P 04/25/14 78.0 14.85 15.25
FB 140425P00079000 P 04/25/14 79.0 15.85 16.25
FB 140425P00080000 P 04/25/14 80.0 16.85 17.25
FB 140425P00085000 P 04/25/14 85.0 21.70 22.20
FB 140425P00090000 P 04/25/14 90.0 26.70 27.25
FB 140502C00040000 C 05/02/14 40.0 22.75 23.25
FB 140502C00045000 C 05/02/14 45.0 17.70 18.40
FB 140502C00050000 C 05/02/14 50.0 12.95 13.25
FB 140502C00052500 C 05/02/14 52.5 10.45 11.00
FB 140502C00055000 C 05/02/14 55.0 8.55 8.75
FB 140502C00057500 C 05/02/14 57.5 6.60 6.80
FB 140502C00060000 C 05/02/14 60.0 4.90 5.00
FB 140502C00060500 C 05/02/14 60.5 4.55 4.75
FB 140502C00061000 C 05/02/14 61.0 4.35 4.40
FB 140502C00061500 C 05/02/14 61.5 4.05 4.15
FB 140502C00062000 C 05/02/14 62.0 3.80 3.90
FB 140502C00062500 C 05/02/14 62.5 3.55 3.60
FB 140502C00063000 C 05/02/14 63.0 3.25 3.35
FB 140502C00063500 C 05/02/14 63.5 3.05 3.10
FB 140502C00064000 C 05/02/14 64.0 2.82 2.86
FB 140502C00064500 C 05/02/14 64.5 2.59 2.64
FB 140502C00065000 C 05/02/14 65.0 2.38 2.43
FB 140502C00065500 C 05/02/14 65.5 2.18 2.23
FB 140502C00066000 C 05/02/14 66.0 1.99 2.04
FB 140502C00066500 C 05/02/14 66.5 1.81 1.87
FB 140502C00067000 C 05/02/14 67.0 1.64 1.69
FB 140502C00067500 C 05/02/14 67.5 1.49 1.54
FB 140502C00068000 C 05/02/14 68.0 1.35 1.39
FB 140502C00068500 C 05/02/14 68.5 1.21 1.26
FB 140502C00069000 C 05/02/14 69.0 1.09 1.13
FB 140502C00069500 C 05/02/14 69.5 0.98 1.02
FB 140502C00070000 C 05/02/14 70.0 0.87 0.92
FB 140502C00070500 C 05/02/14 70.5 0.77 0.82
FB 140502C00071000 C 05/02/14 71.0 0.69 0.73
FB 140502C00071500 C 05/02/14 71.5 0.61 0.65
FB 140502C00072000 C 05/02/14 72.0 0.54 0.58
FB 140502C00072500 C 05/02/14 72.5 0.48 0.52
FB 140502C00073000 C 05/02/14 73.0 0.42 0.46
FB 140502C00073500 C 05/02/14 73.5 0.37 0.41
FB 140502C00074000 C 05/02/14 74.0 0.32 0.36
FB 140502C00074500 C 05/02/14 74.5 0.28 0.32
FB 140502C00075000 C 05/02/14 75.0 0.25 0.28
FB 140502C00076000 C 05/02/14 76.0 0.20 0.22
FB 140502C00077000 C 05/02/14 77.0 0.12 0.19
FB 140502C00078000 C 05/02/14 78.0 0.08 0.17
FB 140502C00079000 C 05/02/14 79.0 0.06 0.13
FB 140502C00080000 C 05/02/14 80.0 0.06 0.10
FB 140502C00081000 C 05/02/14 81.0 0.05 0.08
FB 140502C00085000 C 05/02/14 85.0 0.00 0.04
FB 140502C00090000 C 05/02/14 90.0 0.00 0.03
FB 140502C00095000 C 05/02/14 95.0 0.00 0.03
FB 140502P00040000 P 05/02/14 40.0 0.00 0.03
FB 140502P00045000 P 05/02/14 45.0 0.01 0.04
FB 140502P00050000 P 05/02/14 50.0 0.10 0.16
FB 140502P00052500 P 05/02/14 52.5 0.29 0.33
FB 140502P00055000 P 05/02/14 55.0 0.61 0.66
FB 140502P00057500 P 05/02/14 57.5 1.14 1.19
FB 140502P00060000 P 05/02/14 60.0 1.92 1.98
FB 140502P00060500 P 05/02/14 60.5 2.13 2.18
FB 140502P00061000 P 05/02/14 61.0 2.33 2.38
FB 140502P00061500 P 05/02/14 61.5 2.54 2.59
FB 140502P00062000 P 05/02/14 62.0 2.76 2.81
FB 140502P00062500 P 05/02/14 62.5 3.00 3.05
FB 140502P00063000 P 05/02/14 63.0 3.25 3.30
FB 140502P00063500 P 05/02/14 63.5 3.50 3.55
FB 140502P00064000 P 05/02/14 64.0 3.75 3.85
FB 140502P00064500 P 05/02/14 64.5 4.05 4.10
FB 140502P00065000 P 05/02/14 65.0 4.30 4.40
FB 140502P00065500 P 05/02/14 65.5 4.60 4.70
FB 140502P00066000 P 05/02/14 66.0 4.90 5.05
FB 140502P00066500 P 05/02/14 66.5 5.25 5.35
FB 140502P00067000 P 05/02/14 67.0 5.55 5.70
FB 140502P00067500 P 05/02/14 67.5 5.90 6.05
FB 140502P00068000 P 05/02/14 68.0 6.25 6.40
FB 140502P00068500 P 05/02/14 68.5 6.60 6.75
FB 140502P00069000 P 05/02/14 69.0 6.95 7.15
FB 140502P00069500 P 05/02/14 69.5 7.35 7.55
FB 140502P00070000 P 05/02/14 70.0 7.75 7.95
FB 140502P00070500 P 05/02/14 70.5 8.15 8.35
FB 140502P00071000 P 05/02/14 71.0 8.55 8.75
FB 140502P00071500 P 05/02/14 71.5 8.90 9.20
FB 140502P00072000 P 05/02/14 72.0 9.40 9.65
FB 140502P00072500 P 05/02/14 72.5 9.75 10.15
FB 140502P00073000 P 05/02/14 73.0 10.20 10.60
FB 140502P00073500 P 05/02/14 73.5 10.65 11.25
FB 140502P00074000 P 05/02/14 74.0 11.05 11.70
FB 140502P00074500 P 05/02/14 74.5 11.35 12.15
FB 140502P00075000 P 05/02/14 75.0 12.00 12.55
FB 140502P00076000 P 05/02/14 76.0 12.90 13.50
FB 140502P00077000 P 05/02/14 77.0 13.75 14.40
FB 140502P00078000 P 05/02/14 78.0 14.75 15.35
FB 140502P00079000 P 05/02/14 79.0 15.85 16.30
FB 140502P00080000 P 05/02/14 80.0 16.75 17.30
FB 140502P00081000 P 05/02/14 81.0 17.85 18.25
FB 140502P00085000 P 05/02/14 85.0 21.75 22.25
FB 140502P00090000 P 05/02/14 90.0 26.70 27.25
FB 140502P00095000 P 05/02/14 95.0 31.70 32.20
FB 140509C00040000 C 05/09/14 40.0 22.80 23.30
FB 140509C00045000 C 05/09/14 45.0 17.80 18.30
FB 140509C00050000 C 05/09/14 50.0 12.90 13.60
FB 140509C00052500 C 05/09/14 52.5 10.60 11.15
FB 140509C00053500 C 05/09/14 53.5 9.85 10.20
FB 140509C00054000 C 05/09/14 54.0 9.45 9.80
FB 140509C00054500 C 05/09/14 54.5 9.00 9.35
FB 140509C00055000 C 05/09/14 55.0 8.65 8.90
FB 140509C00055500 C 05/09/14 55.5 8.20 8.50
FB 140509C00056000 C 05/09/14 56.0 7.85 8.10
FB 140509C00056500 C 05/09/14 56.5 7.45 7.75
FB 140509C00057000 C 05/09/14 57.0 7.10 7.30
FB 140509C00057500 C 05/09/14 57.5 6.75 6.95
FB 140509C00058000 C 05/09/14 58.0 6.40 6.60
FB 140509C00058500 C 05/09/14 58.5 6.10 6.25
FB 140509C00059000 C 05/09/14 59.0 5.70 5.90
FB 140509C00059500 C 05/09/14 59.5 5.45 5.55
FB 140509C00060000 C 05/09/14 60.0 5.15 5.25
FB 140509C00060500 C 05/09/14 60.5 4.80 4.95
FB 140509C00061000 C 05/09/14 61.0 4.50 4.65
FB 140509C00061500 C 05/09/14 61.5 4.20 4.35
FB 140509C00062000 C 05/09/14 62.0 3.95 4.10
FB 140509C00062500 C 05/09/14 62.5 3.70 3.85
FB 140509C00063000 C 05/09/14 63.0 3.40 3.60
FB 140509C00063500 C 05/09/14 63.5 3.20 3.35
FB 140509C00064000 C 05/09/14 64.0 2.96 3.10
FB 140509C00064500 C 05/09/14 64.5 2.74 2.84
FB 140509C00065000 C 05/09/14 65.0 2.53 2.63
FB 140509C00065500 C 05/09/14 65.5 2.33 2.44
FB 140509C00066000 C 05/09/14 66.0 2.14 2.24
FB 140509C00066500 C 05/09/14 66.5 1.96 2.06
FB 140509C00067000 C 05/09/14 67.0 1.80 1.90
FB 140509C00067500 C 05/09/14 67.5 1.67 1.74
FB 140509C00068000 C 05/09/14 68.0 1.50 1.59
FB 140509C00068500 C 05/09/14 68.5 1.36 1.45
FB 140509C00069000 C 05/09/14 69.0 1.24 1.33
FB 140509C00069500 C 05/09/14 69.5 1.11 1.19
FB 140509C00070000 C 05/09/14 70.0 1.05 1.07
FB 140509C00070500 C 05/09/14 70.5 0.91 0.98
FB 140509C00071000 C 05/09/14 71.0 0.81 0.89
FB 140509C00071500 C 05/09/14 71.5 0.72 0.82
FB 140509C00072000 C 05/09/14 72.0 0.65 0.74
FB 140509C00073000 C 05/09/14 73.0 0.51 0.60
FB 140509C00075000 C 05/09/14 75.0 0.32 0.38
FB 140509C00080000 C 05/09/14 80.0 0.08 0.15
FB 140509C00085000 C 05/09/14 85.0 0.01 0.05
FB 140509C00090000 C 05/09/14 90.0 0.00 0.03
FB 140509P00040000 P 05/09/14 40.0 0.00 0.03
FB 140509P00045000 P 05/09/14 45.0 0.05 0.06
FB 140509P00050000 P 05/09/14 50.0 0.16 0.23
FB 140509P00052500 P 05/09/14 52.5 0.36 0.45
FB 140509P00053500 P 05/09/14 53.5 0.48 0.57
FB 140509P00054000 P 05/09/14 54.0 0.55 0.66
FB 140509P00054500 P 05/09/14 54.5 0.61 0.73
FB 140509P00055000 P 05/09/14 55.0 0.69 0.81
FB 140509P00055500 P 05/09/14 55.5 0.78 0.91
FB 140509P00056000 P 05/09/14 56.0 0.90 1.01
FB 140509P00056500 P 05/09/14 56.5 1.00 1.12
FB 140509P00057000 P 05/09/14 57.0 1.13 1.24
FB 140509P00057500 P 05/09/14 57.5 1.25 1.37
FB 140509P00058000 P 05/09/14 58.0 1.42 1.51
FB 140509P00058500 P 05/09/14 58.5 1.58 1.66
FB 140509P00059000 P 05/09/14 59.0 1.74 1.83
FB 140509P00059500 P 05/09/14 59.5 1.92 2.00
FB 140509P00060000 P 05/09/14 60.0 2.11 2.19
FB 140509P00060500 P 05/09/14 60.5 2.30 2.39
FB 140509P00061000 P 05/09/14 61.0 2.51 2.59
FB 140509P00061500 P 05/09/14 61.5 2.72 2.84
FB 140509P00062000 P 05/09/14 62.0 2.94 3.05
FB 140509P00062500 P 05/09/14 62.5 3.15 3.30
FB 140509P00063000 P 05/09/14 63.0 3.40 3.50
FB 140509P00063500 P 05/09/14 63.5 3.65 3.80
FB 140509P00064000 P 05/09/14 64.0 3.90 4.05
FB 140509P00064500 P 05/09/14 64.5 4.20 4.30
FB 140509P00065000 P 05/09/14 65.0 4.50 4.60
FB 140509P00065500 P 05/09/14 65.5 4.80 4.90
FB 140509P00066000 P 05/09/14 66.0 5.10 5.20
FB 140509P00066500 P 05/09/14 66.5 5.40 5.55
FB 140509P00067000 P 05/09/14 67.0 5.75 5.90
FB 140509P00067500 P 05/09/14 67.5 6.10 6.20
FB 140509P00068000 P 05/09/14 68.0 6.45 6.60
FB 140509P00068500 P 05/09/14 68.5 6.80 6.95
FB 140509P00069000 P 05/09/14 69.0 7.15 7.30
FB 140509P00069500 P 05/09/14 69.5 7.55 7.70
FB 140509P00070000 P 05/09/14 70.0 7.90 8.10
FB 140509P00070500 P 05/09/14 70.5 8.30 8.50
FB 140509P00071000 P 05/09/14 71.0 8.70 8.90
FB 140509P00071500 P 05/09/14 71.5 9.15 9.35
FB 140509P00072000 P 05/09/14 72.0 9.55 9.75
FB 140509P00073000 P 05/09/14 73.0 10.30 10.70
FB 140509P00075000 P 05/09/14 75.0 12.15 12.65
FB 140509P00080000 P 05/09/14 80.0 16.90 17.35
FB 140509P00085000 P 05/09/14 85.0 21.85 22.25
FB 140509P00090000 P 05/09/14 90.0 26.80 27.25
FB 140517C00040000 C 05/17/14 40.0 22.80 23.25
FB 140517C00045000 C 05/17/14 45.0 17.95 18.45
FB 140517C00050000 C 05/17/14 50.0 13.15 13.50
FB 140517C00052500 C 05/17/14 52.5 10.80 11.15
FB 140517C00055000 C 05/17/14 55.0 8.85 9.05
FB 140517C00057500 C 05/17/14 57.5 7.05 7.10
FB 140517C00060000 C 05/17/14 60.0 5.35 5.40
FB 140517C00062500 C 05/17/14 62.5 3.95 4.00
FB 140517C00065000 C 05/17/14 65.0 2.79 2.82
FB 140517C00067500 C 05/17/14 67.5 1.89 1.91
FB 140517C00070000 C 05/17/14 70.0 1.24 1.25
FB 140517C00072500 C 05/17/14 72.5 0.78 0.79
FB 140517C00075000 C 05/17/14 75.0 0.48 0.49
FB 140517C00077500 C 05/17/14 77.5 0.27 0.30
FB 140517C00080000 C 05/17/14 80.0 0.17 0.18
FB 140517C00085000 C 05/17/14 85.0 0.05 0.09
FB 140517C00090000 C 05/17/14 90.0 0.02 0.05
FB 140517C00095000 C 05/17/14 95.0 0.01 0.04
FB 140517C00100000 C 05/17/14 100.0 0.01 0.02
FB 140517C00105000 C 05/17/14 105.0 0.00 0.01
FB 140517C00110000 C 05/17/14 110.0 0.00 0.01
FB 140517P00040000 P 05/17/14 40.0 0.02 0.04
FB 140517P00045000 P 05/17/14 45.0 0.08 0.09
FB 140517P00050000 P 05/17/14 50.0 0.30 0.32
FB 140517P00052500 P 05/17/14 52.5 0.53 0.55
FB 140517P00055000 P 05/17/14 55.0 0.92 0.94
FB 140517P00057500 P 05/17/14 57.5 1.50 1.53
FB 140517P00060000 P 05/17/14 60.0 2.32 2.34
FB 140517P00062500 P 05/17/14 62.5 3.35 3.45
FB 140517P00065000 P 05/17/14 65.0 4.70 4.75
FB 140517P00067500 P 05/17/14 67.5 6.30 6.35
FB 140517P00070000 P 05/17/14 70.0 8.10 8.25
FB 140517P00072500 P 05/17/14 72.5 10.10 10.35
FB 140517P00075000 P 05/17/14 75.0 12.30 12.70
FB 140517P00077500 P 05/17/14 77.5 14.60 15.05
FB 140517P00080000 P 05/17/14 80.0 16.90 17.40
FB 140517P00085000 P 05/17/14 85.0 21.85 22.25
FB 140517P00090000 P 05/17/14 90.0 26.90 27.25
FB 140517P00095000 P 05/17/14 95.0 31.65 32.25
FB 140517P00100000 P 05/17/14 100.0 36.70 37.20
FB 140517P00105000 P 05/17/14 105.0 41.70 42.25
FB 140517P00110000 P 05/17/14 110.0 46.70 47.20
FB 140523C00055000 C 05/23/14 55.0 8.90 9.25
FB 140523C00055500 C 05/23/14 55.5 8.55 8.80
FB 140523C00056000 C 05/23/14 56.0 8.15 8.45
FB 140523C00056500 C 05/23/14 56.5 7.80 8.05
FB 140523C00057000 C 05/23/14 57.0 7.45 7.70
FB 140523C00057500 C 05/23/14 57.5 7.10 7.35
FB 140523C00058000 C 05/23/14 58.0 6.75 7.00
FB 140523C00058500 C 05/23/14 58.5 6.45 6.65
FB 140523C00059000 C 05/23/14 59.0 6.05 6.35
FB 140523C00059500 C 05/23/14 59.5 5.75 6.00
FB 140523C00060000 C 05/23/14 60.0 5.45 5.65
FB 140523C00060500 C 05/23/14 60.5 5.15 5.40
FB 140523C00061000 C 05/23/14 61.0 4.95 5.05
FB 140523C00061500 C 05/23/14 61.5 4.60 4.80
FB 140523C00062000 C 05/23/14 62.0 4.35 4.55
FB 140523C00062500 C 05/23/14 62.5 4.10 4.25
FB 140523C00063000 C 05/23/14 63.0 3.85 4.00
FB 140523C00063500 C 05/23/14 63.5 3.65 3.75
FB 140523C00064000 C 05/23/14 64.0 3.35 3.50
FB 140523C00064500 C 05/23/14 64.5 3.15 3.30
FB 140523C00065000 C 05/23/14 65.0 2.96 3.15
FB 140523C00065500 C 05/23/14 65.5 2.76 2.92
FB 140523C00066000 C 05/23/14 66.0 2.59 2.70
FB 140523C00066500 C 05/23/14 66.5 2.40 2.52
FB 140523C00067000 C 05/23/14 67.0 2.22 2.34
FB 140523C00067500 C 05/23/14 67.5 2.05 2.19
FB 140523C00068000 C 05/23/14 68.0 1.89 2.03
FB 140523C00068500 C 05/23/14 68.5 1.75 1.88
FB 140523C00069000 C 05/23/14 69.0 1.64 1.74
FB 140523C00069500 C 05/23/14 69.5 1.48 1.62
FB 140523C00070000 C 05/23/14 70.0 1.37 1.47
FB 140523C00070500 C 05/23/14 70.5 1.26 1.37
FB 140523C00071000 C 05/23/14 71.0 1.18 1.27
FB 140523P00055000 P 05/23/14 55.0 1.01 1.13
FB 140523P00055500 P 05/23/14 55.5 1.12 1.24
FB 140523P00056000 P 05/23/14 56.0 1.24 1.36
FB 140523P00056500 P 05/23/14 56.5 1.36 1.48
FB 140523P00057000 P 05/23/14 57.0 1.49 1.61
FB 140523P00057500 P 05/23/14 57.5 1.63 1.71
FB 140523P00058000 P 05/23/14 58.0 1.78 1.90
FB 140523P00058500 P 05/23/14 58.5 1.94 2.06
FB 140523P00059000 P 05/23/14 59.0 2.11 2.24
FB 140523P00059500 P 05/23/14 59.5 2.29 2.42
FB 140523P00060000 P 05/23/14 60.0 2.48 2.61
FB 140523P00060500 P 05/23/14 60.5 2.68 2.81
FB 140523P00061000 P 05/23/14 61.0 2.90 3.05
FB 140523P00061500 P 05/23/14 61.5 3.10 3.25
FB 140523P00062000 P 05/23/14 62.0 3.30 3.45
FB 140523P00062500 P 05/23/14 62.5 3.55 3.75
FB 140523P00063000 P 05/23/14 63.0 3.80 3.95
FB 140523P00063500 P 05/23/14 63.5 4.05 4.20
FB 140523P00064000 P 05/23/14 64.0 4.35 4.50
FB 140523P00064500 P 05/23/14 64.5 4.60 4.75
FB 140523P00065000 P 05/23/14 65.0 4.90 5.10
FB 140523P00065500 P 05/23/14 65.5 5.20 5.40
FB 140523P00066000 P 05/23/14 66.0 5.50 5.70
FB 140523P00066500 P 05/23/14 66.5 5.80 6.00
FB 140523P00067000 P 05/23/14 67.0 6.15 6.35
FB 140523P00067500 P 05/23/14 67.5 6.50 6.65
FB 140523P00068000 P 05/23/14 68.0 6.80 7.00
FB 140523P00068500 P 05/23/14 68.5 7.20 7.40
FB 140523P00069000 P 05/23/14 69.0 7.55 7.75
FB 140523P00069500 P 05/23/14 69.5 7.90 8.25
FB 140523P00070000 P 05/23/14 70.0 8.30 8.65
FB 140523P00070500 P 05/23/14 70.5 8.65 9.00
FB 140523P00071000 P 05/23/14 71.0 9.05 9.40
FB 140530C00054000 C 05/30/14 54.0 9.85 10.20
FB 140530C00054500 C 05/30/14 54.5 9.45 9.80
FB 140530C00055000 C 05/30/14 55.0 9.05 9.40
FB 140530C00055500 C 05/30/14 55.5 8.70 9.05
FB 140530C00056000 C 05/30/14 56.0 8.30 8.65
FB 140530C00056500 C 05/30/14 56.5 7.95 8.30
FB 140530C00057000 C 05/30/14 57.0 7.55 7.90
FB 140530C00057500 C 05/30/14 57.5 7.20 7.55
FB 140530C00058000 C 05/30/14 58.0 7.00 7.20
FB 140530C00058500 C 05/30/14 58.5 6.60 6.85
FB 140530C00059000 C 05/30/14 59.0 6.25 6.50
FB 140530C00059500 C 05/30/14 59.5 5.95 6.20
FB 140530C00060000 C 05/30/14 60.0 5.65 5.90
FB 140530C00060500 C 05/30/14 60.5 5.40 5.55
FB 140530C00061000 C 05/30/14 61.0 5.10 5.25
FB 140530C00061500 C 05/30/14 61.5 4.80 5.05
FB 140530C00062000 C 05/30/14 62.0 4.55 4.75
FB 140530C00062500 C 05/30/14 62.5 4.30 4.45
FB 140530C00063000 C 05/30/14 63.0 4.05 4.20
FB 140530C00063500 C 05/30/14 63.5 3.80 3.95
FB 140530C00064000 C 05/30/14 64.0 3.55 3.75
FB 140530C00064500 C 05/30/14 64.5 3.35 3.50
FB 140530C00065000 C 05/30/14 65.0 3.15 3.30
FB 140530C00065500 C 05/30/14 65.5 2.95 3.10
FB 140530C00066000 C 05/30/14 66.0 2.76 2.90
FB 140530C00066500 C 05/30/14 66.5 2.59 2.71
FB 140530C00067000 C 05/30/14 67.0 2.40 2.54
FB 140530C00067500 C 05/30/14 67.5 2.24 2.35
FB 140530C00068000 C 05/30/14 68.0 2.08 2.20
FB 140530C00068500 C 05/30/14 68.5 1.92 2.06
FB 140530C00069000 C 05/30/14 69.0 1.80 1.92
FB 140530C00070000 C 05/30/14 70.0 1.53 1.63
FB 140530C00071000 C 05/30/14 71.0 1.32 1.44
FB 140530P00054000 P 05/30/14 54.0 0.94 1.04
FB 140530P00054500 P 05/30/14 54.5 1.04 1.18
FB 140530P00055000 P 05/30/14 55.0 1.15 1.27
FB 140530P00055500 P 05/30/14 55.5 1.26 1.39
FB 140530P00056000 P 05/30/14 56.0 1.38 1.51
FB 140530P00056500 P 05/30/14 56.5 1.50 1.64
FB 140530P00057000 P 05/30/14 57.0 1.64 1.77
FB 140530P00057500 P 05/30/14 57.5 1.79 1.92
FB 140530P00058000 P 05/30/14 58.0 1.94 2.08
FB 140530P00058500 P 05/30/14 58.5 2.11 2.25
FB 140530P00059000 P 05/30/14 59.0 2.28 2.42
FB 140530P00059500 P 05/30/14 59.5 2.46 2.60
FB 140530P00060000 P 05/30/14 60.0 2.66 2.80
FB 140530P00060500 P 05/30/14 60.5 2.87 3.00
FB 140530P00061000 P 05/30/14 61.0 3.05 3.25
FB 140530P00061500 P 05/30/14 61.5 3.30 3.45
FB 140530P00062000 P 05/30/14 62.0 3.50 3.70
FB 140530P00062500 P 05/30/14 62.5 3.75 3.95
FB 140530P00063000 P 05/30/14 63.0 4.00 4.15
FB 140530P00063500 P 05/30/14 63.5 4.25 4.40
FB 140530P00064000 P 05/30/14 64.0 4.50 4.65
FB 140530P00064500 P 05/30/14 64.5 4.80 4.90
FB 140530P00065000 P 05/30/14 65.0 5.10 5.30
FB 140530P00065500 P 05/30/14 65.5 5.40 5.55
FB 140530P00066000 P 05/30/14 66.0 5.70 5.90
FB 140530P00066500 P 05/30/14 66.5 6.00 6.20
FB 140530P00067000 P 05/30/14 67.0 6.30 6.55
FB 140530P00067500 P 05/30/14 67.5 6.65 6.85
FB 140530P00068000 P 05/30/14 68.0 7.00 7.20
FB 140530P00068500 P 05/30/14 68.5 7.35 7.55
FB 140530P00069000 P 05/30/14 69.0 7.70 7.95
FB 140530P00070000 P 05/30/14 70.0 8.45 8.80
FB 140530P00071000 P 05/30/14 71.0 9.20 9.55
FB 140621C00020000 C 06/21/14 20.0 42.75 43.25
FB 140621C00023000 C 06/21/14 23.0 39.75 40.25
FB 140621C00024000 C 06/21/14 24.0 38.75 39.25
FB 140621C00025000 C 06/21/14 25.0 37.75 38.25
FB 140621C00026000 C 06/21/14 26.0 36.75 37.25
FB 140621C00027000 C 06/21/14 27.0 35.75 36.40
FB 140621C00028000 C 06/21/14 28.0 34.75 35.40
FB 140621C00029000 C 06/21/14 29.0 33.75 34.40
FB 140621C00030000 C 06/21/14 30.0 32.80 33.40
FB 140621C00031000 C 06/21/14 31.0 31.75 32.25
FB 140621C00032000 C 06/21/14 32.0 30.75 31.25
FB 140621C00033000 C 06/21/14 33.0 29.75 30.30
FB 140621C00034000 C 06/21/14 34.0 28.80 29.30
FB 140621C00035000 C 06/21/14 35.0 27.80 28.30
FB 140621C00036000 C 06/21/14 36.0 26.85 27.30
FB 140621C00037000 C 06/21/14 37.0 25.80 26.30
FB 140621C00038000 C 06/21/14 38.0 24.80 25.25
FB 140621C00039000 C 06/21/14 39.0 23.85 24.30
FB 140621C00040000 C 06/21/14 40.0 22.90 23.30
FB 140621C00041000 C 06/21/14 41.0 21.90 22.35
FB 140621C00042000 C 06/21/14 42.0 20.90 21.35
FB 140621C00043000 C 06/21/14 43.0 19.95 20.35
FB 140621C00044000 C 06/21/14 44.0 19.00 19.40
FB 140621C00045000 C 06/21/14 45.0 18.00 18.70
FB 140621C00046000 C 06/21/14 46.0 17.10 17.50
FB 140621C00047000 C 06/21/14 47.0 16.20 16.55
FB 140621C00048000 C 06/21/14 48.0 15.30 15.65
FB 140621C00049000 C 06/21/14 49.0 14.40 14.75
FB 140621C00050000 C 06/21/14 50.0 13.55 14.10
FB 140621C00052500 C 06/21/14 52.5 11.50 11.65
FB 140621C00055000 C 06/21/14 55.0 9.55 9.75
FB 140621C00057500 C 06/21/14 57.5 7.80 8.00
FB 140621C00060000 C 06/21/14 60.0 6.30 6.40
FB 140621C00062500 C 06/21/14 62.5 4.95 5.00
FB 140621C00065000 C 06/21/14 65.0 3.80 3.85
FB 140621C00067500 C 06/21/14 67.5 2.85 2.90
FB 140621C00070000 C 06/21/14 70.0 2.10 2.12
FB 140621C00072500 C 06/21/14 72.5 1.51 1.55
FB 140621C00075000 C 06/21/14 75.0 1.08 1.11
FB 140621C00077500 C 06/21/14 77.5 0.76 0.79
FB 140621C00080000 C 06/21/14 80.0 0.53 0.56
FB 140621C00085000 C 06/21/14 85.0 0.25 0.34
FB 140621C00090000 C 06/21/14 90.0 0.12 0.19
FB 140621C00095000 C 06/21/14 95.0 0.06 0.11
FB 140621C00100000 C 06/21/14 100.0 0.05 0.07
FB 140621C00105000 C 06/21/14 105.0 0.01 0.04
FB 140621C00110000 C 06/21/14 110.0 0.00 0.03
FB 140621C00115000 C 06/21/14 115.0 0.00 0.02
FB 140621P00020000 P 06/21/14 20.0 0.00 0.03
FB 140621P00023000 P 06/21/14 23.0 0.00 0.03
FB 140621P00024000 P 06/21/14 24.0 0.00 0.03
FB 140621P00025000 P 06/21/14 25.0 0.01 0.03
FB 140621P00026000 P 06/21/14 26.0 0.00 0.03
FB 140621P00027000 P 06/21/14 27.0 0.00 0.03
FB 140621P00028000 P 06/21/14 28.0 0.00 0.03
FB 140621P00029000 P 06/21/14 29.0 0.00 0.03
FB 140621P00030000 P 06/21/14 30.0 0.00 0.04
FB 140621P00031000 P 06/21/14 31.0 0.00 0.04
FB 140621P00032000 P 06/21/14 32.0 0.00 0.04
FB 140621P00033000 P 06/21/14 33.0 0.00 0.05
FB 140621P00034000 P 06/21/14 34.0 0.00 0.06
FB 140621P00035000 P 06/21/14 35.0 0.04 0.06
FB 140621P00036000 P 06/21/14 36.0 0.01 0.06
FB 140621P00037000 P 06/21/14 37.0 0.02 0.07
FB 140621P00038000 P 06/21/14 38.0 0.05 0.09
FB 140621P00039000 P 06/21/14 39.0 0.07 0.10
FB 140621P00040000 P 06/21/14 40.0 0.10 0.12
FB 140621P00041000 P 06/21/14 41.0 0.09 0.14
FB 140621P00042000 P 06/21/14 42.0 0.11 0.18
FB 140621P00043000 P 06/21/14 43.0 0.15 0.20
FB 140621P00044000 P 06/21/14 44.0 0.17 0.23
FB 140621P00045000 P 06/21/14 45.0 0.25 0.26
FB 140621P00046000 P 06/21/14 46.0 0.29 0.31
FB 140621P00047000 P 06/21/14 47.0 0.36 0.38
FB 140621P00048000 P 06/21/14 48.0 0.44 0.46
FB 140621P00049000 P 06/21/14 49.0 0.54 0.56
FB 140621P00050000 P 06/21/14 50.0 0.65 0.68
FB 140621P00052500 P 06/21/14 52.5 1.04 1.07
FB 140621P00055000 P 06/21/14 55.0 1.59 1.62
FB 140621P00057500 P 06/21/14 57.5 2.32 2.36
FB 140621P00060000 P 06/21/14 60.0 3.25 3.30
FB 140621P00062500 P 06/21/14 62.5 4.35 4.45
FB 140621P00065000 P 06/21/14 65.0 5.70 5.80
FB 140621P00067500 P 06/21/14 67.5 7.25 7.35
FB 140621P00070000 P 06/21/14 70.0 8.95 9.10
FB 140621P00072500 P 06/21/14 72.5 10.85 11.20
FB 140621P00075000 P 06/21/14 75.0 13.00 13.25
FB 140621P00077500 P 06/21/14 77.5 15.05 15.45
FB 140621P00080000 P 06/21/14 80.0 17.30 17.75
FB 140621P00085000 P 06/21/14 85.0 21.85 22.45
FB 140621P00090000 P 06/21/14 90.0 26.75 27.40
FB 140621P00095000 P 06/21/14 95.0 31.70 32.35
FB 140621P00100000 P 06/21/14 100.0 36.65 37.30
FB 140621P00105000 P 06/21/14 105.0 41.70 42.25
FB 140621P00110000 P 06/21/14 110.0 46.65 47.25
FB 140621P00115000 P 06/21/14 115.0 51.65 52.30
FB 140719C00035000 C 07/19/14 35.0 27.80 28.40
FB 140719C00040000 C 07/19/14 40.0 22.90 23.55
FB 140719C00045000 C 07/19/14 45.0 18.25 18.70
FB 140719C00050000 C 07/19/14 50.0 13.80 14.25
FB 140719C00052500 C 07/19/14 52.5 11.90 12.20
FB 140719C00055000 C 07/19/14 55.0 10.00 10.30
FB 140719C00057500 C 07/19/14 57.5 8.35 8.55
FB 140719C00060000 C 07/19/14 60.0 6.90 7.00
FB 140719C00062500 C 07/19/14 62.5 5.55 5.70
FB 140719C00065000 C 07/19/14 65.0 4.45 4.55
FB 140719C00067500 C 07/19/14 67.5 3.45 3.60
FB 140719C00070000 C 07/19/14 70.0 2.68 2.76
FB 140719C00075000 C 07/19/14 75.0 1.52 1.61
FB 140719C00080000 C 07/19/14 80.0 0.85 0.92
FB 140719C00085000 C 07/19/14 85.0 0.46 0.57
FB 140719C00090000 C 07/19/14 90.0 0.25 0.32
FB 140719C00095000 C 07/19/14 95.0 0.14 0.21
FB 140719C00100000 C 07/19/14 100.0 0.08 0.13
FB 140719P00035000 P 07/19/14 35.0 0.04 0.09
FB 140719P00040000 P 07/19/14 40.0 0.14 0.21
FB 140719P00045000 P 07/19/14 45.0 0.39 0.49
FB 140719P00050000 P 07/19/14 50.0 0.99 1.06
FB 140719P00052500 P 07/19/14 52.5 1.44 1.49
FB 140719P00055000 P 07/19/14 55.0 2.04 2.11
FB 140719P00057500 P 07/19/14 57.5 2.83 2.92
FB 140719P00060000 P 07/19/14 60.0 3.80 3.90
FB 140719P00062500 P 07/19/14 62.5 5.00 5.10
FB 140719P00065000 P 07/19/14 65.0 6.30 6.45
FB 140719P00067500 P 07/19/14 67.5 7.85 8.00
FB 140719P00070000 P 07/19/14 70.0 9.50 9.70
FB 140719P00075000 P 07/19/14 75.0 13.35 13.70
FB 140719P00080000 P 07/19/14 80.0 17.65 18.05
FB 140719P00085000 P 07/19/14 85.0 22.05 22.70
FB 140719P00090000 P 07/19/14 90.0 26.90 27.50
FB 140719P00095000 P 07/19/14 95.0 31.75 32.40
FB 140719P00100000 P 07/19/14 100.0 36.70 37.35
FB 140920C00025000 C 09/20/14 25.0 37.80 38.40
FB 140920C00030000 C 09/20/14 30.0 32.85 33.50
FB 140920C00035000 C 09/20/14 35.0 28.05 28.60
FB 140920C00040000 C 09/20/14 40.0 23.35 23.80
FB 140920C00045000 C 09/20/14 45.0 18.95 19.40
FB 140920C00050000 C 09/20/14 50.0 15.10 15.35
FB 140920C00052500 C 09/20/14 52.5 13.25 13.55
FB 140920C00055000 C 09/20/14 55.0 11.55 11.80
FB 140920C00057500 C 09/20/14 57.5 10.10 10.30
FB 140920C00060000 C 09/20/14 60.0 8.75 8.85
FB 140920C00062500 C 09/20/14 62.5 7.50 7.65
FB 140920C00065000 C 09/20/14 65.0 6.40 6.50
FB 140920C00067500 C 09/20/14 67.5 5.40 5.55
FB 140920C00070000 C 09/20/14 70.0 4.55 4.65
FB 140920C00072500 C 09/20/14 72.5 3.80 3.90
FB 140920C00075000 C 09/20/14 75.0 3.15 3.30
FB 140920C00077500 C 09/20/14 77.5 2.60 2.70
FB 140920C00080000 C 09/20/14 80.0 2.16 2.23
FB 140920C00085000 C 09/20/14 85.0 1.48 1.55
FB 140920C00090000 C 09/20/14 90.0 0.98 1.06
FB 140920C00095000 C 09/20/14 95.0 0.65 0.77
FB 140920C00100000 C 09/20/14 100.0 0.45 0.57
FB 140920C00105000 C 09/20/14 105.0 0.32 0.42
FB 140920C00110000 C 09/20/14 110.0 0.25 0.31
FB 140920C00115000 C 09/20/14 115.0 0.15 0.23
FB 140920C00120000 C 09/20/14 120.0 0.12 0.18
FB 140920C00125000 C 09/20/14 125.0 0.09 0.14
FB 140920C00130000 C 09/20/14 130.0 0.07 0.11
FB 140920C00135000 C 09/20/14 135.0 0.05 0.11
FB 140920C00140000 C 09/20/14 140.0 0.03 0.11
FB 140920P00025000 P 09/20/14 25.0 0.02 0.05
FB 140920P00030000 P 09/20/14 30.0 0.08 0.13
FB 140920P00035000 P 09/20/14 35.0 0.22 0.30
FB 140920P00040000 P 09/20/14 40.0 0.49 0.57
FB 140920P00045000 P 09/20/14 45.0 1.10 1.14
FB 140920P00050000 P 09/20/14 50.0 2.06 2.13
FB 140920P00052500 P 09/20/14 52.5 2.69 2.79
FB 140920P00055000 P 09/20/14 55.0 3.55 3.70
FB 140920P00057500 P 09/20/14 57.5 4.50 4.65
FB 140920P00060000 P 09/20/14 60.0 5.60 5.75
FB 140920P00062500 P 09/20/14 62.5 6.85 7.00
FB 140920P00065000 P 09/20/14 65.0 8.20 8.35
FB 140920P00067500 P 09/20/14 67.5 9.70 9.90
FB 140920P00070000 P 09/20/14 70.0 11.35 11.55
FB 140920P00072500 P 09/20/14 72.5 13.10 13.25
FB 140920P00075000 P 09/20/14 75.0 14.90 15.15
FB 140920P00077500 P 09/20/14 77.5 16.85 17.25
FB 140920P00080000 P 09/20/14 80.0 18.90 19.30
FB 140920P00085000 P 09/20/14 85.0 23.20 23.55
FB 140920P00090000 P 09/20/14 90.0 27.65 28.20
FB 140920P00095000 P 09/20/14 95.0 32.25 32.85
FB 140920P00100000 P 09/20/14 100.0 37.20 37.65
FB 140920P00105000 P 09/20/14 105.0 41.90 42.50
FB 140920P00110000 P 09/20/14 110.0 46.85 47.40
FB 140920P00115000 P 09/20/14 115.0 51.80 52.40
FB 140920P00120000 P 09/20/14 120.0 56.80 57.35
FB 140920P00125000 P 09/20/14 125.0 61.70 62.30
FB 140920P00130000 P 09/20/14 130.0 66.65 67.30
FB 140920P00135000 P 09/20/14 135.0 71.65 72.30
FB 140920P00140000 P 09/20/14 140.0 76.65 77.30
FB 141220C00030000 C 12/20/14 30.0 33.05 33.75
FB 141220C00035000 C 12/20/14 35.0 28.40 29.05
FB 141220C00040000 C 12/20/14 40.0 24.00 24.55
FB 141220C00045000 C 12/20/14 45.0 19.90 20.40
FB 141220C00050000 C 12/20/14 50.0 16.35 16.70
FB 141220C00052500 C 12/20/14 52.5 14.75 15.00
FB 141220C00055000 C 12/20/14 55.0 13.15 13.50
FB 141220C00057500 C 12/20/14 57.5 11.80 12.00
FB 141220C00060000 C 12/20/14 60.0 10.45 10.65
FB 141220C00062500 C 12/20/14 62.5 9.25 9.45
FB 141220C00065000 C 12/20/14 65.0 8.15 8.30
FB 141220C00067500 C 12/20/14 67.5 7.20 7.35
FB 141220C00070000 C 12/20/14 70.0 6.30 6.45
FB 141220C00075000 C 12/20/14 75.0 4.80 4.95
FB 141220C00080000 C 12/20/14 80.0 3.60 3.75
FB 141220C00085000 C 12/20/14 85.0 2.72 2.82
FB 141220C00090000 C 12/20/14 90.0 2.03 2.13
FB 141220C00095000 C 12/20/14 95.0 1.52 1.62
FB 141220C00100000 C 12/20/14 100.0 1.14 1.23
FB 141220C00105000 C 12/20/14 105.0 0.86 0.95
FB 141220C00110000 C 12/20/14 110.0 0.64 0.79
FB 141220C00115000 C 12/20/14 115.0 0.47 0.63
FB 141220P00030000 P 12/20/14 30.0 0.26 0.35
FB 141220P00035000 P 12/20/14 35.0 0.55 0.69
FB 141220P00040000 P 12/20/14 40.0 1.09 1.25
FB 141220P00045000 P 12/20/14 45.0 2.02 2.11
FB 141220P00050000 P 12/20/14 50.0 3.30 3.45
FB 141220P00052500 P 12/20/14 52.5 4.10 4.25
FB 141220P00055000 P 12/20/14 55.0 5.05 5.20
FB 141220P00057500 P 12/20/14 57.5 6.10 6.25
FB 141220P00060000 P 12/20/14 60.0 7.30 7.45
FB 141220P00062500 P 12/20/14 62.5 8.55 8.75
FB 141220P00065000 P 12/20/14 65.0 9.95 10.10
FB 141220P00067500 P 12/20/14 67.5 11.45 11.60
FB 141220P00070000 P 12/20/14 70.0 13.05 13.25
FB 141220P00075000 P 12/20/14 75.0 16.55 16.70
FB 141220P00080000 P 12/20/14 80.0 20.30 20.55
FB 141220P00085000 P 12/20/14 85.0 24.40 24.80
FB 141220P00090000 P 12/20/14 90.0 28.70 29.10
FB 141220P00095000 P 12/20/14 95.0 33.15 33.65
FB 141220P00100000 P 12/20/14 100.0 37.75 38.30
FB 141220P00105000 P 12/20/14 105.0 42.35 43.00
FB 141220P00110000 P 12/20/14 110.0 47.15 47.80
FB 141220P00115000 P 12/20/14 115.0 51.95 52.65
FB 150117C00010000 C 01/17/15 10.0 52.75 53.45
FB 150117C00013000 C 01/17/15 13.0 49.80 50.50
FB 150117C00015000 C 01/17/15 15.0 47.80 48.50
FB 150117C00017000 C 01/17/15 17.0 45.80 46.50
FB 150117C00018000 C 01/17/15 18.0 43.00 47.40
FB 150117C00020000 C 01/17/15 20.0 42.85 43.55
FB 150117C00022000 C 01/17/15 22.0 40.90 41.60
FB 150117C00025000 C 01/17/15 25.0 37.95 38.70
FB 150117C00027000 C 01/17/15 27.0 36.00 36.80
FB 150117C00030000 C 01/17/15 30.0 33.15 33.70
FB 150117C00032000 C 01/17/15 32.0 31.25 31.95
FB 150117C00035000 C 01/17/15 35.0 28.60 29.15
FB 150117C00040000 C 01/17/15 40.0 24.30 24.60
FB 150117C00045000 C 01/17/15 45.0 20.35 20.75
FB 150117C00047000 C 01/17/15 47.0 18.75 19.10
FB 150117C00050000 C 01/17/15 50.0 16.65 16.90
FB 150117C00052500 C 01/17/15 52.5 15.10 15.25
FB 150117C00055000 C 01/17/15 55.0 13.55 13.75
FB 150117C00057500 C 01/17/15 57.5 12.15 12.30
FB 150117C00060000 C 01/17/15 60.0 10.90 11.00
FB 150117C00062500 C 01/17/15 62.5 9.60 9.80
FB 150117C00065000 C 01/17/15 65.0 8.55 8.65
FB 150117C00067500 C 01/17/15 67.5 7.55 7.70
FB 150117C00070000 C 01/17/15 70.0 6.65 6.75
FB 150117C00072500 C 01/17/15 72.5 5.85 6.00
FB 150117C00075000 C 01/17/15 75.0 5.10 5.30
FB 150117C00077500 C 01/17/15 77.5 4.50 4.65
FB 150117C00080000 C 01/17/15 80.0 3.90 4.10
FB 150117C00085000 C 01/17/15 85.0 3.00 3.05
FB 150117C00090000 C 01/17/15 90.0 2.30 2.39
FB 150117C00095000 C 01/17/15 95.0 1.77 1.85
FB 150117C00100000 C 01/17/15 100.0 1.34 1.45
FB 150117C00105000 C 01/17/15 105.0 1.06 1.09
FB 150117C00110000 C 01/17/15 110.0 0.90 0.94
FB 150117C00115000 C 01/17/15 115.0 0.60 0.76
FB 150117C00120000 C 01/17/15 120.0 0.50 0.61
FB 150117C00125000 C 01/17/15 125.0 0.39 0.51
FB 150117C00130000 C 01/17/15 130.0 0.31 0.43
FB 150117C00135000 C 01/17/15 135.0 0.25 0.36
FB 150117C00140000 C 01/17/15 140.0 0.21 0.30
FB 150117P00010000 P 01/17/15 10.0 0.02 0.04
FB 150117P00013000 P 01/17/15 13.0 0.02 0.05
FB 150117P00015000 P 01/17/15 15.0 0.03 0.05
FB 150117P00017000 P 01/17/15 17.0 0.02 0.07
FB 150117P00018000 P 01/17/15 18.0 0.05 0.15
FB 150117P00020000 P 01/17/15 20.0 0.07 0.16
FB 150117P00022000 P 01/17/15 22.0 0.09 0.13
FB 150117P00025000 P 01/17/15 25.0 0.16 0.20
FB 150117P00027000 P 01/17/15 27.0 0.20 0.26
FB 150117P00030000 P 01/17/15 30.0 0.33 0.37
FB 150117P00032000 P 01/17/15 32.0 0.42 0.50
FB 150117P00035000 P 01/17/15 35.0 0.65 0.79
FB 150117P00040000 P 01/17/15 40.0 1.30 1.38
FB 150117P00045000 P 01/17/15 45.0 2.16 2.29
FB 150117P00047000 P 01/17/15 47.0 2.72 2.79
FB 150117P00050000 P 01/17/15 50.0 3.60 3.65
FB 150117P00052500 P 01/17/15 52.5 4.40 4.50
FB 150117P00055000 P 01/17/15 55.0 5.35 5.50
FB 150117P00057500 P 01/17/15 57.5 6.45 6.60
FB 150117P00060000 P 01/17/15 60.0 7.60 7.75
FB 150117P00062500 P 01/17/15 62.5 8.90 9.05
FB 150117P00065000 P 01/17/15 65.0 10.30 10.45
FB 150117P00067500 P 01/17/15 67.5 11.80 12.00
FB 150117P00070000 P 01/17/15 70.0 13.35 13.55
FB 150117P00072500 P 01/17/15 72.5 15.05 15.25
FB 150117P00075000 P 01/17/15 75.0 16.85 17.00
FB 150117P00077500 P 01/17/15 77.5 18.70 18.90
FB 150117P00080000 P 01/17/15 80.0 20.60 20.80
FB 150117P00085000 P 01/17/15 85.0 24.65 24.90
FB 150117P00090000 P 01/17/15 90.0 28.95 29.35
FB 150117P00095000 P 01/17/15 95.0 33.40 33.75
FB 150117P00100000 P 01/17/15 100.0 37.95 38.60
FB 150117P00105000 P 01/17/15 105.0 42.60 43.30
FB 150117P00110000 P 01/17/15 110.0 47.20 48.05
FB 150117P00115000 P 01/17/15 115.0 52.00 52.85
FB 150117P00120000 P 01/17/15 120.0 57.10 57.65
FB 150117P00125000 P 01/17/15 125.0 61.80 62.65
FB 150117P00130000 P 01/17/15 130.0 66.75 67.55
FB 150117P00135000 P 01/17/15 135.0 71.70 72.50
FB 150117P00140000 P 01/17/15 140.0 76.65 77.45
FB 160115C00013000 C 01/15/16 13.0 47.95 52.00
FB 160115C00015000 C 01/15/16 15.0 46.10 50.70
FB 160115C00018000 C 01/15/16 18.0 43.30 48.15
FB 160115C00020000 C 01/15/16 20.0 41.40 46.05
FB 160115C00023000 C 01/15/16 23.0 38.55 43.40
FB 160115C00025000 C 01/15/16 25.0 36.90 41.50
FB 160115C00030000 C 01/15/16 30.0 32.70 37.30
FB 160115C00033000 C 01/15/16 33.0 30.20 34.90
FB 160115C00035000 C 01/15/16 35.0 28.80 33.30
FB 160115C00038000 C 01/15/16 38.0 26.50 30.95
FB 160115C00040000 C 01/15/16 40.0 27.00 29.50
FB 160115C00043000 C 01/15/16 43.0 24.95 25.50
FB 160115C00045000 C 01/15/16 45.0 23.65 24.15
FB 160115C00047000 C 01/15/16 47.0 22.40 22.95
FB 160115C00050000 C 01/15/16 50.0 20.65 21.15
FB 160115C00052500 C 01/15/16 52.5 19.25 19.75
FB 160115C00055000 C 01/15/16 55.0 17.95 18.40
FB 160115C00057500 C 01/15/16 57.5 16.80 17.20
FB 160115C00060000 C 01/15/16 60.0 15.75 16.05
FB 160115C00062500 C 01/15/16 62.5 14.60 14.95
FB 160115C00065000 C 01/15/16 65.0 13.60 13.90
FB 160115C00067500 C 01/15/16 67.5 12.55 13.05
FB 160115C00070000 C 01/15/16 70.0 11.80 12.05
FB 160115C00072500 C 01/15/16 72.5 10.90 11.20
FB 160115C00075000 C 01/15/16 75.0 10.10 10.40
FB 160115C00077500 C 01/15/16 77.5 9.30 9.70
FB 160115C00080000 C 01/15/16 80.0 8.70 9.10
FB 160115C00085000 C 01/15/16 85.0 7.50 7.85
FB 160115C00090000 C 01/15/16 90.0 6.60 6.85
FB 160115C00095000 C 01/15/16 95.0 5.55 6.00
FB 160115C00100000 C 01/15/16 100.0 4.85 5.10
FB 160115C00105000 C 01/15/16 105.0 4.20 4.55
FB 160115C00110000 C 01/15/16 110.0 3.60 4.00
FB 160115C00115000 C 01/15/16 115.0 3.20 3.45
FB 160115C00120000 C 01/15/16 120.0 2.85 2.99
FB 160115C00125000 C 01/15/16 125.0 2.40 2.72
FB 160115C00130000 C 01/15/16 130.0 2.07 2.43
FB 160115C00135000 C 01/15/16 135.0 1.83 2.15
FB 160115C00140000 C 01/15/16 140.0 1.67 1.83
FB 160115P00013000 P 01/15/16 13.0 0.13 0.19
FB 160115P00015000 P 01/15/16 15.0 0.20 0.21
FB 160115P00018000 P 01/15/16 18.0 0.00 0.39
FB 160115P00020000 P 01/15/16 20.0 0.40 0.49
FB 160115P00023000 P 01/15/16 23.0 0.60 0.76
FB 160115P00025000 P 01/15/16 25.0 0.80 0.88
FB 160115P00030000 P 01/15/16 30.0 1.50 1.57
FB 160115P00033000 P 01/15/16 33.0 1.94 2.05
FB 160115P00035000 P 01/15/16 35.0 2.34 2.59
FB 160115P00038000 P 01/15/16 38.0 3.05 3.30
FB 160115P00040000 P 01/15/16 40.0 3.60 3.75
FB 160115P00043000 P 01/15/16 43.0 4.50 4.70
FB 160115P00045000 P 01/15/16 45.0 5.20 5.45
FB 160115P00047000 P 01/15/16 47.0 5.90 6.15
FB 160115P00050000 P 01/15/16 50.0 7.10 7.35
FB 160115P00052500 P 01/15/16 52.5 8.15 8.45
FB 160115P00055000 P 01/15/16 55.0 8.95 9.65
FB 160115P00057500 P 01/15/16 57.5 10.65 10.95
FB 160115P00060000 P 01/15/16 60.0 11.90 12.25
FB 160115P00062500 P 01/15/16 62.5 13.30 13.65
FB 160115P00065000 P 01/15/16 65.0 14.80 15.15
FB 160115P00067500 P 01/15/16 67.5 16.30 16.65
FB 160115P00070000 P 01/15/16 70.0 17.90 18.30
FB 160115P00072500 P 01/15/16 72.5 19.55 19.85
FB 160115P00075000 P 01/15/16 75.0 21.25 21.65
FB 160115P00077500 P 01/15/16 77.5 22.85 23.50
FB 160115P00080000 P 01/15/16 80.0 24.85 25.35
FB 160115P00085000 P 01/15/16 85.0 28.60 29.10
FB 160115P00090000 P 01/15/16 90.0 32.55 33.05
FB 160115P00095000 P 01/15/16 95.0 36.65 37.20
FB 160115P00100000 P 01/15/16 100.0 40.85 41.50
FB 160115P00105000 P 01/15/16 105.0 45.20 45.80
FB 160115P00110000 P 01/15/16 110.0 49.60 50.35
FB 160115P00115000 P 01/15/16 115.0 54.10 54.85
FB 160115P00120000 P 01/15/16 120.0 58.70 59.50
FB 160115P00125000 P 01/15/16 125.0 61.40 66.00
FB 160115P00130000 P 01/15/16 130.0 66.20 70.70
FB 160115P00135000 P 01/15/16 135.0 70.90 75.35
FB 160115P00140000 P 01/15/16 140.0 75.75 80.15

OPRA data is delayed 15 minutes.