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 (2016-02-12)Premium Content

Facebook Inc (FB)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FB 160506C00065000 C 05/06/16 65.0 52.30 52.60
FB 160506C00070000 C 05/06/16 70.0 47.30 47.60
FB 160506C00075000 C 05/06/16 75.0 42.30 42.60
FB 160506C00080000 C 05/06/16 80.0 37.30 37.60
FB 160506C00085000 C 05/06/16 85.0 32.35 32.60
FB 160506C00089000 C 05/06/16 89.0 28.30 28.60
FB 160506C00090000 C 05/06/16 90.0 27.35 27.60
FB 160506C00091000 C 05/06/16 91.0 26.30 26.60
FB 160506C00092000 C 05/06/16 92.0 25.35 25.60
FB 160506C00093000 C 05/06/16 93.0 24.30 24.60
FB 160506C00094000 C 05/06/16 94.0 23.30 23.60
FB 160506C00095000 C 05/06/16 95.0 22.30 22.60
FB 160506C00096000 C 05/06/16 96.0 21.30 21.60
FB 160506C00097000 C 05/06/16 97.0 20.30 20.60
FB 160506C00098000 C 05/06/16 98.0 19.30 19.60
FB 160506C00099000 C 05/06/16 99.0 18.30 18.60
FB 160506C00099500 C 05/06/16 99.5 17.80 18.10
FB 160506C00100000 C 05/06/16 100.0 17.35 17.60
FB 160506C00101000 C 05/06/16 101.0 16.35 16.60
FB 160506C00102000 C 05/06/16 102.0 15.35 15.60
FB 160506C00103000 C 05/06/16 103.0 14.35 14.60
FB 160506C00104000 C 05/06/16 104.0 13.35 13.60
FB 160506C00105000 C 05/06/16 105.0 12.35 12.60
FB 160506C00106000 C 05/06/16 106.0 11.40 11.60
FB 160506C00107000 C 05/06/16 107.0 10.40 10.60
FB 160506C00108000 C 05/06/16 108.0 9.40 9.60
FB 160506C00109000 C 05/06/16 109.0 8.40 8.60
FB 160506C00110000 C 05/06/16 110.0 7.40 7.60
FB 160506C00111000 C 05/06/16 111.0 6.45 6.65
FB 160506C00112000 C 05/06/16 112.0 5.50 5.65
FB 160506C00113000 C 05/06/16 113.0 4.50 4.75
FB 160506C00114000 C 05/06/16 114.0 3.65 3.75
FB 160506C00115000 C 05/06/16 115.0 2.81 2.88
FB 160506C00116000 C 05/06/16 116.0 2.05 2.11
FB 160506C00117000 C 05/06/16 117.0 1.42 1.45
FB 160506C00118000 C 05/06/16 118.0 0.89 0.92
FB 160506C00119000 C 05/06/16 119.0 0.50 0.54
FB 160506C00120000 C 05/06/16 120.0 0.25 0.28
FB 160506C00121000 C 05/06/16 121.0 0.12 0.14
FB 160506C00122000 C 05/06/16 122.0 0.07 0.08
FB 160506C00123000 C 05/06/16 123.0 0.02 0.05
FB 160506C00124000 C 05/06/16 124.0 0.01 0.03
FB 160506C00125000 C 05/06/16 125.0 0.01 0.02
FB 160506C00126000 C 05/06/16 126.0 0.00 0.01
FB 160506C00127000 C 05/06/16 127.0 0.00 0.01
FB 160506C00128000 C 05/06/16 128.0 0.00 0.01
FB 160506C00129000 C 05/06/16 129.0 0.00 0.02
FB 160506C00130000 C 05/06/16 130.0 0.00 0.01
FB 160506C00131000 C 05/06/16 131.0 0.00 0.02
FB 160506C00132000 C 05/06/16 132.0 0.00 0.02
FB 160506C00133000 C 05/06/16 133.0 0.00 0.02
FB 160506C00134000 C 05/06/16 134.0 0.00 0.01
FB 160506C00135000 C 05/06/16 135.0 0.00 0.02
FB 160506C00136000 C 05/06/16 136.0 0.00 0.02
FB 160506C00137000 C 05/06/16 137.0 0.00 0.02
FB 160506C00140000 C 05/06/16 140.0 0.00 0.02
FB 160506C00145000 C 05/06/16 145.0 0.00 0.02
FB 160506C00150000 C 05/06/16 150.0 0.00 0.02
FB 160506P00065000 P 05/06/16 65.0 0.00 0.02
FB 160506P00070000 P 05/06/16 70.0 0.00 0.02
FB 160506P00075000 P 05/06/16 75.0 0.00 0.02
FB 160506P00080000 P 05/06/16 80.0 0.00 0.02
FB 160506P00085000 P 05/06/16 85.0 0.00 0.02
FB 160506P00089000 P 05/06/16 89.0 0.00 0.02
FB 160506P00090000 P 05/06/16 90.0 0.00 0.01
FB 160506P00091000 P 05/06/16 91.0 0.00 0.02
FB 160506P00092000 P 05/06/16 92.0 0.00 0.02
FB 160506P00093000 P 05/06/16 93.0 0.00 0.01
FB 160506P00094000 P 05/06/16 94.0 0.00 0.02
FB 160506P00095000 P 05/06/16 95.0 0.00 0.01
FB 160506P00096000 P 05/06/16 96.0 0.00 0.02
FB 160506P00097000 P 05/06/16 97.0 0.00 0.02
FB 160506P00098000 P 05/06/16 98.0 0.00 0.02
FB 160506P00099000 P 05/06/16 99.0 0.00 0.01
FB 160506P00099500 P 05/06/16 99.5 0.00 0.02
FB 160506P00100000 P 05/06/16 100.0 0.00 0.01
FB 160506P00101000 P 05/06/16 101.0 0.01 0.02
FB 160506P00102000 P 05/06/16 102.0 0.00 0.02
FB 160506P00103000 P 05/06/16 103.0 0.00 0.02
FB 160506P00104000 P 05/06/16 104.0 0.01 0.02
FB 160506P00105000 P 05/06/16 105.0 0.01 0.02
FB 160506P00106000 P 05/06/16 106.0 0.01 0.02
FB 160506P00107000 P 05/06/16 107.0 0.01 0.02
FB 160506P00108000 P 05/06/16 108.0 0.02 0.03
FB 160506P00109000 P 05/06/16 109.0 0.02 0.04
FB 160506P00110000 P 05/06/16 110.0 0.03 0.04
FB 160506P00111000 P 05/06/16 111.0 0.05 0.07
FB 160506P00112000 P 05/06/16 112.0 0.08 0.10
FB 160506P00113000 P 05/06/16 113.0 0.13 0.15
FB 160506P00114000 P 05/06/16 114.0 0.22 0.25
FB 160506P00115000 P 05/06/16 115.0 0.37 0.40
FB 160506P00116000 P 05/06/16 116.0 0.60 0.64
FB 160506P00117000 P 05/06/16 117.0 0.94 0.99
FB 160506P00118000 P 05/06/16 118.0 1.42 1.45
FB 160506P00119000 P 05/06/16 119.0 2.03 2.08
FB 160506P00120000 P 05/06/16 120.0 2.78 2.84
FB 160506P00121000 P 05/06/16 121.0 3.55 3.75
FB 160506P00122000 P 05/06/16 122.0 4.50 4.70
FB 160506P00123000 P 05/06/16 123.0 5.45 5.65
FB 160506P00124000 P 05/06/16 124.0 6.45 6.65
FB 160506P00125000 P 05/06/16 125.0 7.45 7.65
FB 160506P00126000 P 05/06/16 126.0 8.45 8.65
FB 160506P00127000 P 05/06/16 127.0 9.40 9.70
FB 160506P00128000 P 05/06/16 128.0 10.40 10.65
FB 160506P00129000 P 05/06/16 129.0 11.40 11.70
FB 160506P00130000 P 05/06/16 130.0 12.40 12.65
FB 160506P00131000 P 05/06/16 131.0 13.40 13.70
FB 160506P00132000 P 05/06/16 132.0 14.40 14.70
FB 160506P00133000 P 05/06/16 133.0 15.40 15.70
FB 160506P00134000 P 05/06/16 134.0 16.40 16.70
FB 160506P00135000 P 05/06/16 135.0 17.40 17.65
FB 160506P00136000 P 05/06/16 136.0 18.40 18.70
FB 160506P00137000 P 05/06/16 137.0 19.40 19.70
FB 160506P00140000 P 05/06/16 140.0 22.40 22.70
FB 160506P00145000 P 05/06/16 145.0 27.40 27.70
FB 160506P00150000 P 05/06/16 150.0 32.40 32.70
FB 160513C00085000 C 05/13/16 85.0 32.30 32.60
FB 160513C00090000 C 05/13/16 90.0 27.35 27.60
FB 160513C00094000 C 05/13/16 94.0 23.30 23.60
FB 160513C00095000 C 05/13/16 95.0 22.30 22.60
FB 160513C00096000 C 05/13/16 96.0 21.35 21.60
FB 160513C00097000 C 05/13/16 97.0 20.35 20.60
FB 160513C00098000 C 05/13/16 98.0 19.35 19.65
FB 160513C00099000 C 05/13/16 99.0 18.40 18.65
FB 160513C00100000 C 05/13/16 100.0 17.40 17.65
FB 160513C00101000 C 05/13/16 101.0 16.40 16.65
FB 160513C00102000 C 05/13/16 102.0 15.40 15.65
FB 160513C00103000 C 05/13/16 103.0 14.40 14.65
FB 160513C00104000 C 05/13/16 104.0 13.45 13.65
FB 160513C00105000 C 05/13/16 105.0 12.45 12.65
FB 160513C00106000 C 05/13/16 106.0 11.45 11.70
FB 160513C00107000 C 05/13/16 107.0 10.50 10.70
FB 160513C00108000 C 05/13/16 108.0 9.55 9.75
FB 160513C00109000 C 05/13/16 109.0 8.60 8.80
FB 160513C00110000 C 05/13/16 110.0 7.65 7.85
FB 160513C00111000 C 05/13/16 111.0 6.75 6.85
FB 160513C00112000 C 05/13/16 112.0 5.85 6.00
FB 160513C00113000 C 05/13/16 113.0 5.00 5.15
FB 160513C00114000 C 05/13/16 114.0 4.25 4.35
FB 160513C00115000 C 05/13/16 115.0 3.50 3.60
FB 160513C00116000 C 05/13/16 116.0 2.82 2.89
FB 160513C00117000 C 05/13/16 117.0 2.22 2.29
FB 160513C00118000 C 05/13/16 118.0 1.70 1.76
FB 160513C00119000 C 05/13/16 119.0 1.26 1.31
FB 160513C00120000 C 05/13/16 120.0 0.90 0.94
FB 160513C00121000 C 05/13/16 121.0 0.62 0.66
FB 160513C00122000 C 05/13/16 122.0 0.42 0.45
FB 160513C00123000 C 05/13/16 123.0 0.28 0.30
FB 160513C00124000 C 05/13/16 124.0 0.18 0.20
FB 160513C00125000 C 05/13/16 125.0 0.11 0.14
FB 160513C00126000 C 05/13/16 126.0 0.07 0.10
FB 160513C00127000 C 05/13/16 127.0 0.05 0.07
FB 160513C00128000 C 05/13/16 128.0 0.03 0.06
FB 160513C00129000 C 05/13/16 129.0 0.02 0.05
FB 160513C00130000 C 05/13/16 130.0 0.01 0.04
FB 160513C00131000 C 05/13/16 131.0 0.00 0.03
FB 160513C00132000 C 05/13/16 132.0 0.00 0.03
FB 160513C00133000 C 05/13/16 133.0 0.00 0.02
FB 160513C00134000 C 05/13/16 134.0 0.00 0.03
FB 160513C00135000 C 05/13/16 135.0 0.00 0.02
FB 160513C00136000 C 05/13/16 136.0 0.00 0.02
FB 160513C00137000 C 05/13/16 137.0 0.00 0.02
FB 160513C00150000 C 05/13/16 150.0 0.00 0.02
FB 160513C00155000 C 05/13/16 155.0 0.00 0.02
FB 160513P00085000 P 05/13/16 85.0 0.00 0.02
FB 160513P00090000 P 05/13/16 90.0 0.00 0.03
FB 160513P00094000 P 05/13/16 94.0 0.00 0.02
FB 160513P00095000 P 05/13/16 95.0 0.01 0.02
FB 160513P00096000 P 05/13/16 96.0 0.00 0.02
FB 160513P00097000 P 05/13/16 97.0 0.00 0.02
FB 160513P00098000 P 05/13/16 98.0 0.00 0.02
FB 160513P00099000 P 05/13/16 99.0 0.02 0.03
FB 160513P00100000 P 05/13/16 100.0 0.01 0.03
FB 160513P00101000 P 05/13/16 101.0 0.02 0.04
FB 160513P00102000 P 05/13/16 102.0 0.02 0.05
FB 160513P00103000 P 05/13/16 103.0 0.04 0.05
FB 160513P00104000 P 05/13/16 104.0 0.05 0.07
FB 160513P00105000 P 05/13/16 105.0 0.06 0.08
FB 160513P00106000 P 05/13/16 106.0 0.08 0.10
FB 160513P00107000 P 05/13/16 107.0 0.10 0.13
FB 160513P00108000 P 05/13/16 108.0 0.14 0.16
FB 160513P00109000 P 05/13/16 109.0 0.18 0.20
FB 160513P00110000 P 05/13/16 110.0 0.24 0.27
FB 160513P00111000 P 05/13/16 111.0 0.32 0.35
FB 160513P00112000 P 05/13/16 112.0 0.44 0.47
FB 160513P00113000 P 05/13/16 113.0 0.59 0.62
FB 160513P00114000 P 05/13/16 114.0 0.79 0.82
FB 160513P00115000 P 05/13/16 115.0 1.04 1.07
FB 160513P00116000 P 05/13/16 116.0 1.36 1.40
FB 160513P00117000 P 05/13/16 117.0 1.75 1.80
FB 160513P00118000 P 05/13/16 118.0 2.22 2.29
FB 160513P00119000 P 05/13/16 119.0 2.77 2.85
FB 160513P00120000 P 05/13/16 120.0 3.40 3.50
FB 160513P00121000 P 05/13/16 121.0 4.10 4.25
FB 160513P00122000 P 05/13/16 122.0 4.90 5.05
FB 160513P00123000 P 05/13/16 123.0 5.75 5.90
FB 160513P00124000 P 05/13/16 124.0 6.60 6.80
FB 160513P00125000 P 05/13/16 125.0 7.55 7.75
FB 160513P00126000 P 05/13/16 126.0 8.50 8.75
FB 160513P00127000 P 05/13/16 127.0 9.45 9.70
FB 160513P00128000 P 05/13/16 128.0 10.45 10.65
FB 160513P00129000 P 05/13/16 129.0 11.45 11.65
FB 160513P00130000 P 05/13/16 130.0 12.45 12.65
FB 160513P00131000 P 05/13/16 131.0 13.40 13.65
FB 160513P00132000 P 05/13/16 132.0 14.40 14.70
FB 160513P00133000 P 05/13/16 133.0 15.40 15.70
FB 160513P00134000 P 05/13/16 134.0 16.40 16.65
FB 160513P00135000 P 05/13/16 135.0 17.40 17.70
FB 160513P00136000 P 05/13/16 136.0 18.40 18.70
FB 160513P00137000 P 05/13/16 137.0 19.40 19.70
FB 160513P00150000 P 05/13/16 150.0 32.40 32.70
FB 160513P00155000 P 05/13/16 155.0 37.40 37.70
FB 160520C00055000 C 05/20/16 55.0 62.30 62.60
FB 160520C00060000 C 05/20/16 60.0 57.30 57.60
FB 160520C00065000 C 05/20/16 65.0 52.30 52.60
FB 160520C00070000 C 05/20/16 70.0 47.30 47.60
FB 160520C00075000 C 05/20/16 75.0 42.30 42.60
FB 160520C00080000 C 05/20/16 80.0 37.30 37.60
FB 160520C00085000 C 05/20/16 85.0 32.35 32.60
FB 160520C00090000 C 05/20/16 90.0 27.35 27.65
FB 160520C00092500 C 05/20/16 92.5 24.90 25.15
FB 160520C00094000 C 05/20/16 94.0 23.40 23.65
FB 160520C00095000 C 05/20/16 95.0 22.40 22.65
FB 160520C00096000 C 05/20/16 96.0 21.40 21.65
FB 160520C00096500 C 05/20/16 96.5 20.90 21.15
FB 160520C00097000 C 05/20/16 97.0 20.40 20.65
FB 160520C00097500 C 05/20/16 97.5 19.90 20.15
FB 160520C00098000 C 05/20/16 98.0 19.45 19.65
FB 160520C00098500 C 05/20/16 98.5 18.95 19.15
FB 160520C00099000 C 05/20/16 99.0 18.45 18.70
FB 160520C00099500 C 05/20/16 99.5 17.95 18.20
FB 160520C00100000 C 05/20/16 100.0 17.45 17.70
FB 160520C00101000 C 05/20/16 101.0 16.50 16.70
FB 160520C00102000 C 05/20/16 102.0 15.50 15.70
FB 160520C00103000 C 05/20/16 103.0 14.50 14.75
FB 160520C00104000 C 05/20/16 104.0 13.55 13.75
FB 160520C00105000 C 05/20/16 105.0 12.55 12.80
FB 160520C00106000 C 05/20/16 106.0 11.60 11.85
FB 160520C00107000 C 05/20/16 107.0 10.65 10.90
FB 160520C00108000 C 05/20/16 108.0 9.75 9.95
FB 160520C00109000 C 05/20/16 109.0 8.85 8.95
FB 160520C00110000 C 05/20/16 110.0 8.00 8.05
FB 160520C00111000 C 05/20/16 111.0 7.10 7.20
FB 160520C00112000 C 05/20/16 112.0 6.25 6.40
FB 160520C00113000 C 05/20/16 113.0 5.45 5.60
FB 160520C00114000 C 05/20/16 114.0 4.70 4.80
FB 160520C00115000 C 05/20/16 115.0 4.00 4.10
FB 160520C00116000 C 05/20/16 116.0 3.35 3.45
FB 160520C00117000 C 05/20/16 117.0 2.79 2.84
FB 160520C00118000 C 05/20/16 118.0 2.26 2.30
FB 160520C00119000 C 05/20/16 119.0 1.79 1.83
FB 160520C00120000 C 05/20/16 120.0 1.40 1.43
FB 160520C00121000 C 05/20/16 121.0 1.06 1.09
FB 160520C00122000 C 05/20/16 122.0 0.79 0.82
FB 160520C00123000 C 05/20/16 123.0 0.58 0.61
FB 160520C00124000 C 05/20/16 124.0 0.42 0.45
FB 160520C00125000 C 05/20/16 125.0 0.31 0.33
FB 160520C00126000 C 05/20/16 126.0 0.22 0.24
FB 160520C00130000 C 05/20/16 130.0 0.05 0.07
FB 160520C00135000 C 05/20/16 135.0 0.01 0.03
FB 160520C00140000 C 05/20/16 140.0 0.00 0.02
FB 160520C00145000 C 05/20/16 145.0 0.00 0.02
FB 160520C00150000 C 05/20/16 150.0 0.00 0.03
FB 160520C00155000 C 05/20/16 155.0 0.00 0.03
FB 160520C00160000 C 05/20/16 160.0 0.00 0.02
FB 160520C00165000 C 05/20/16 165.0 0.00 0.02
FB 160520C00170000 C 05/20/16 170.0 0.00 0.02
FB 160520C00175000 C 05/20/16 175.0 0.00 0.02
FB 160520C00180000 C 05/20/16 180.0 0.00 0.02
FB 160520C00185000 C 05/20/16 185.0 0.00 0.02
FB 160520C00190000 C 05/20/16 190.0 0.00 0.02
FB 160520C00195000 C 05/20/16 195.0 0.00 0.02
FB 160520C00200000 C 05/20/16 200.0 0.00 0.02
FB 160520C00210000 C 05/20/16 210.0 0.00 0.02
FB 160520C00220000 C 05/20/16 220.0 0.00 0.02
FB 160520P00055000 P 05/20/16 55.0 0.00 0.02
FB 160520P00060000 P 05/20/16 60.0 0.00 0.03
FB 160520P00065000 P 05/20/16 65.0 0.00 0.03
FB 160520P00070000 P 05/20/16 70.0 0.00 0.03
FB 160520P00075000 P 05/20/16 75.0 0.00 0.01
FB 160520P00080000 P 05/20/16 80.0 0.00 0.01
FB 160520P00085000 P 05/20/16 85.0 0.00 0.01
FB 160520P00090000 P 05/20/16 90.0 0.00 0.02
FB 160520P00092500 P 05/20/16 92.5 0.01 0.02
FB 160520P00094000 P 05/20/16 94.0 0.02 0.03
FB 160520P00095000 P 05/20/16 95.0 0.02 0.03
FB 160520P00096000 P 05/20/16 96.0 0.02 0.04
FB 160520P00096500 P 05/20/16 96.5 0.03 0.04
FB 160520P00097000 P 05/20/16 97.0 0.03 0.05
FB 160520P00097500 P 05/20/16 97.5 0.04 0.05
FB 160520P00098000 P 05/20/16 98.0 0.04 0.06
FB 160520P00098500 P 05/20/16 98.5 0.04 0.06
FB 160520P00099000 P 05/20/16 99.0 0.05 0.07
FB 160520P00099500 P 05/20/16 99.5 0.06 0.07
FB 160520P00100000 P 05/20/16 100.0 0.06 0.08
FB 160520P00101000 P 05/20/16 101.0 0.08 0.09
FB 160520P00102000 P 05/20/16 102.0 0.09 0.12
FB 160520P00103000 P 05/20/16 103.0 0.11 0.14
FB 160520P00104000 P 05/20/16 104.0 0.14 0.16
FB 160520P00105000 P 05/20/16 105.0 0.18 0.20
FB 160520P00106000 P 05/20/16 106.0 0.22 0.24
FB 160520P00107000 P 05/20/16 107.0 0.27 0.29
FB 160520P00108000 P 05/20/16 108.0 0.34 0.36
FB 160520P00109000 P 05/20/16 109.0 0.42 0.45
FB 160520P00110000 P 05/20/16 110.0 0.53 0.55
FB 160520P00111000 P 05/20/16 111.0 0.66 0.69
FB 160520P00112000 P 05/20/16 112.0 0.82 0.85
FB 160520P00113000 P 05/20/16 113.0 1.03 1.06
FB 160520P00114000 P 05/20/16 114.0 1.27 1.30
FB 160520P00115000 P 05/20/16 115.0 1.56 1.60
FB 160520P00116000 P 05/20/16 116.0 1.93 1.94
FB 160520P00117000 P 05/20/16 117.0 2.31 2.35
FB 160520P00118000 P 05/20/16 118.0 2.78 2.82
FB 160520P00119000 P 05/20/16 119.0 3.30 3.35
FB 160520P00120000 P 05/20/16 120.0 3.90 4.00
FB 160520P00121000 P 05/20/16 121.0 4.55 4.65
FB 160520P00122000 P 05/20/16 122.0 5.30 5.40
FB 160520P00123000 P 05/20/16 123.0 6.05 6.15
FB 160520P00124000 P 05/20/16 124.0 6.90 7.00
FB 160520P00125000 P 05/20/16 125.0 7.70 7.90
FB 160520P00126000 P 05/20/16 126.0 8.65 8.85
FB 160520P00130000 P 05/20/16 130.0 12.45 12.70
FB 160520P00135000 P 05/20/16 135.0 17.40 17.65
FB 160520P00140000 P 05/20/16 140.0 22.40 22.70
FB 160520P00145000 P 05/20/16 145.0 27.40 27.70
FB 160520P00150000 P 05/20/16 150.0 32.40 32.70
FB 160520P00155000 P 05/20/16 155.0 37.40 37.70
FB 160520P00160000 P 05/20/16 160.0 42.40 42.70
FB 160520P00165000 P 05/20/16 165.0 47.40 47.70
FB 160520P00170000 P 05/20/16 170.0 52.40 52.70
FB 160520P00175000 P 05/20/16 175.0 57.40 57.70
FB 160520P00180000 P 05/20/16 180.0 62.40 62.70
FB 160520P00185000 P 05/20/16 185.0 67.40 67.70
FB 160520P00190000 P 05/20/16 190.0 72.40 72.70
FB 160520P00195000 P 05/20/16 195.0 77.40 77.70
FB 160520P00200000 P 05/20/16 200.0 82.40 82.70
FB 160520P00210000 P 05/20/16 210.0 92.40 92.70
FB 160520P00220000 P 05/20/16 220.0 102.40 102.70
FB 160527C00075000 C 05/27/16 75.0 42.35 42.65
FB 160527C00080000 C 05/27/16 80.0 37.35 37.65
FB 160527C00085000 C 05/27/16 85.0 32.35 32.65
FB 160527C00090000 C 05/27/16 90.0 27.35 27.65
FB 160527C00094000 C 05/27/16 94.0 23.45 23.70
FB 160527C00095000 C 05/27/16 95.0 22.45 22.70
FB 160527C00096000 C 05/27/16 96.0 21.45 21.70
FB 160527C00097000 C 05/27/16 97.0 20.45 20.70
FB 160527C00098000 C 05/27/16 98.0 19.50 19.75
FB 160527C00099000 C 05/27/16 99.0 18.50 18.75
FB 160527C00099500 C 05/27/16 99.5 18.00 18.25
FB 160527C00100000 C 05/27/16 100.0 17.50 17.75
FB 160527C00101000 C 05/27/16 101.0 16.55 16.80
FB 160527C00102000 C 05/27/16 102.0 15.55 15.80
FB 160527C00103000 C 05/27/16 103.0 14.60 14.85
FB 160527C00104000 C 05/27/16 104.0 13.65 13.90
FB 160527C00105000 C 05/27/16 105.0 12.70 12.95
FB 160527C00106000 C 05/27/16 106.0 11.75 12.00
FB 160527C00107000 C 05/27/16 107.0 10.85 11.10
FB 160527C00108000 C 05/27/16 108.0 9.95 10.20
FB 160527C00109000 C 05/27/16 109.0 9.05 9.30
FB 160527C00110000 C 05/27/16 110.0 8.20 8.45
FB 160527C00111000 C 05/27/16 111.0 7.40 7.55
FB 160527C00112000 C 05/27/16 112.0 6.60 6.80
FB 160527C00113000 C 05/27/16 113.0 5.85 6.00
FB 160527C00114000 C 05/27/16 114.0 5.15 5.30
FB 160527C00115000 C 05/27/16 115.0 4.45 4.60
FB 160527C00116000 C 05/27/16 116.0 3.80 3.95
FB 160527C00117000 C 05/27/16 117.0 3.20 3.35
FB 160527C00118000 C 05/27/16 118.0 2.72 2.80
FB 160527C00119000 C 05/27/16 119.0 2.24 2.32
FB 160527C00120000 C 05/27/16 120.0 1.82 1.91
FB 160527C00121000 C 05/27/16 121.0 1.46 1.54
FB 160527C00122000 C 05/27/16 122.0 1.15 1.23
FB 160527C00123000 C 05/27/16 123.0 0.89 0.96
FB 160527C00124000 C 05/27/16 124.0 0.69 0.75
FB 160527C00125000 C 05/27/16 125.0 0.52 0.58
FB 160527C00126000 C 05/27/16 126.0 0.39 0.44
FB 160527C00127000 C 05/27/16 127.0 0.29 0.34
FB 160527C00128000 C 05/27/16 128.0 0.21 0.25
FB 160527C00130000 C 05/27/16 130.0 0.12 0.14
FB 160527C00135000 C 05/27/16 135.0 0.02 0.06
FB 160527C00140000 C 05/27/16 140.0 0.00 0.04
FB 160527P00075000 P 05/27/16 75.0 0.00 0.02
FB 160527P00080000 P 05/27/16 80.0 0.00 0.03
FB 160527P00085000 P 05/27/16 85.0 0.00 0.03
FB 160527P00090000 P 05/27/16 90.0 0.01 0.05
FB 160527P00094000 P 05/27/16 94.0 0.03 0.07
FB 160527P00095000 P 05/27/16 95.0 0.04 0.08
FB 160527P00096000 P 05/27/16 96.0 0.05 0.09
FB 160527P00097000 P 05/27/16 97.0 0.07 0.10
FB 160527P00098000 P 05/27/16 98.0 0.08 0.11
FB 160527P00099000 P 05/27/16 99.0 0.10 0.12
FB 160527P00099500 P 05/27/16 99.5 0.11 0.13
FB 160527P00100000 P 05/27/16 100.0 0.12 0.15
FB 160527P00101000 P 05/27/16 101.0 0.14 0.17
FB 160527P00102000 P 05/27/16 102.0 0.17 0.20
FB 160527P00103000 P 05/27/16 103.0 0.21 0.24
FB 160527P00104000 P 05/27/16 104.0 0.25 0.29
FB 160527P00105000 P 05/27/16 105.0 0.30 0.34
FB 160527P00106000 P 05/27/16 106.0 0.37 0.40
FB 160527P00107000 P 05/27/16 107.0 0.44 0.48
FB 160527P00108000 P 05/27/16 108.0 0.54 0.58
FB 160527P00109000 P 05/27/16 109.0 0.66 0.70
FB 160527P00110000 P 05/27/16 110.0 0.80 0.84
FB 160527P00111000 P 05/27/16 111.0 0.96 1.00
FB 160527P00112000 P 05/27/16 112.0 1.16 1.21
FB 160527P00113000 P 05/27/16 113.0 1.39 1.46
FB 160527P00114000 P 05/27/16 114.0 1.67 1.73
FB 160527P00115000 P 05/27/16 115.0 1.98 2.05
FB 160527P00116000 P 05/27/16 116.0 2.34 2.42
FB 160527P00117000 P 05/27/16 117.0 2.75 2.83
FB 160527P00118000 P 05/27/16 118.0 3.20 3.30
FB 160527P00119000 P 05/27/16 119.0 3.70 3.85
FB 160527P00120000 P 05/27/16 120.0 4.30 4.45
FB 160527P00121000 P 05/27/16 121.0 4.90 5.10
FB 160527P00122000 P 05/27/16 122.0 5.60 5.75
FB 160527P00123000 P 05/27/16 123.0 6.35 6.50
FB 160527P00124000 P 05/27/16 124.0 7.10 7.30
FB 160527P00125000 P 05/27/16 125.0 8.00 8.15
FB 160527P00126000 P 05/27/16 126.0 8.80 9.00
FB 160527P00127000 P 05/27/16 127.0 9.70 9.90
FB 160527P00128000 P 05/27/16 128.0 10.65 10.85
FB 160527P00130000 P 05/27/16 130.0 12.50 12.75
FB 160527P00135000 P 05/27/16 135.0 17.45 17.70
FB 160527P00140000 P 05/27/16 140.0 22.40 22.70
FB 160603C00085000 C 06/03/16 85.0 32.40 32.65
FB 160603C00090000 C 06/03/16 90.0 27.40 27.70
FB 160603C00095000 C 06/03/16 95.0 22.50 22.75
FB 160603C00099000 C 06/03/16 99.0 18.55 18.80
FB 160603C00099500 C 06/03/16 99.5 18.05 18.35
FB 160603C00100000 C 06/03/16 100.0 17.60 17.85
FB 160603C00101000 C 06/03/16 101.0 16.60 16.90
FB 160603C00102000 C 06/03/16 102.0 15.65 15.90
FB 160603C00103000 C 06/03/16 103.0 14.70 14.95
FB 160603C00104000 C 06/03/16 104.0 13.75 14.00
FB 160603C00105000 C 06/03/16 105.0 12.85 13.10
FB 160603C00106000 C 06/03/16 106.0 11.90 12.15
FB 160603C00107000 C 06/03/16 107.0 11.05 11.25
FB 160603C00108000 C 06/03/16 108.0 10.15 10.40
FB 160603C00109000 C 06/03/16 109.0 9.30 9.50
FB 160603C00110000 C 06/03/16 110.0 8.45 8.70
FB 160603C00111000 C 06/03/16 111.0 7.70 7.85
FB 160603C00112000 C 06/03/16 112.0 6.90 7.10
FB 160603C00113000 C 06/03/16 113.0 6.20 6.35
FB 160603C00114000 C 06/03/16 114.0 5.45 5.65
FB 160603C00115000 C 06/03/16 115.0 4.80 4.95
FB 160603C00116000 C 06/03/16 116.0 4.15 4.35
FB 160603C00117000 C 06/03/16 117.0 3.60 3.75
FB 160603C00118000 C 06/03/16 118.0 3.05 3.20
FB 160603C00119000 C 06/03/16 119.0 2.60 2.69
FB 160603C00120000 C 06/03/16 120.0 2.17 2.26
FB 160603C00121000 C 06/03/16 121.0 1.79 1.87
FB 160603C00122000 C 06/03/16 122.0 1.46 1.53
FB 160603C00123000 C 06/03/16 123.0 1.17 1.25
FB 160603C00124000 C 06/03/16 124.0 0.93 1.00
FB 160603C00125000 C 06/03/16 125.0 0.74 0.77
FB 160603C00126000 C 06/03/16 126.0 0.57 0.63
FB 160603C00127000 C 06/03/16 127.0 0.44 0.48
FB 160603C00130000 C 06/03/16 130.0 0.19 0.23
FB 160603C00135000 C 06/03/16 135.0 0.04 0.08
FB 160603C00140000 C 06/03/16 140.0 0.01 0.04
FB 160603P00085000 P 06/03/16 85.0 0.00 0.04
FB 160603P00090000 P 06/03/16 90.0 0.02 0.06
FB 160603P00095000 P 06/03/16 95.0 0.07 0.11
FB 160603P00099000 P 06/03/16 99.0 0.15 0.18
FB 160603P00099500 P 06/03/16 99.5 0.16 0.19
FB 160603P00100000 P 06/03/16 100.0 0.18 0.21
FB 160603P00101000 P 06/03/16 101.0 0.21 0.25
FB 160603P00102000 P 06/03/16 102.0 0.25 0.29
FB 160603P00103000 P 06/03/16 103.0 0.30 0.34
FB 160603P00104000 P 06/03/16 104.0 0.36 0.40
FB 160603P00105000 P 06/03/16 105.0 0.43 0.47
FB 160603P00106000 P 06/03/16 106.0 0.52 0.55
FB 160603P00107000 P 06/03/16 107.0 0.61 0.66
FB 160603P00108000 P 06/03/16 108.0 0.73 0.78
FB 160603P00109000 P 06/03/16 109.0 0.87 0.92
FB 160603P00110000 P 06/03/16 110.0 1.03 1.09
FB 160603P00111000 P 06/03/16 111.0 1.22 1.28
FB 160603P00112000 P 06/03/16 112.0 1.44 1.50
FB 160603P00113000 P 06/03/16 113.0 1.70 1.75
FB 160603P00114000 P 06/03/16 114.0 1.99 2.04
FB 160603P00115000 P 06/03/16 115.0 2.32 2.39
FB 160603P00116000 P 06/03/16 116.0 2.70 2.76
FB 160603P00117000 P 06/03/16 117.0 3.10 3.20
FB 160603P00118000 P 06/03/16 118.0 3.55 3.70
FB 160603P00119000 P 06/03/16 119.0 4.05 4.20
FB 160603P00120000 P 06/03/16 120.0 4.65 4.75
FB 160603P00121000 P 06/03/16 121.0 5.25 5.40
FB 160603P00122000 P 06/03/16 122.0 5.90 6.05
FB 160603P00123000 P 06/03/16 123.0 6.60 6.75
FB 160603P00124000 P 06/03/16 124.0 7.35 7.50
FB 160603P00125000 P 06/03/16 125.0 8.15 8.35
FB 160603P00126000 P 06/03/16 126.0 9.00 9.20
FB 160603P00127000 P 06/03/16 127.0 9.85 10.05
FB 160603P00130000 P 06/03/16 130.0 12.60 12.80
FB 160603P00135000 P 06/03/16 135.0 17.45 17.70
FB 160603P00140000 P 06/03/16 140.0 22.40 22.70
FB 160610C00095000 C 06/10/16 95.0 22.55 22.80
FB 160610C00096000 C 06/10/16 96.0 21.55 21.85
FB 160610C00096500 C 06/10/16 96.5 21.05 21.35
FB 160610C00097000 C 06/10/16 97.0 20.60 20.85
FB 160610C00097500 C 06/10/16 97.5 20.10 20.35
FB 160610C00098000 C 06/10/16 98.0 19.60 19.90
FB 160610C00098500 C 06/10/16 98.5 19.10 19.40
FB 160610C00099000 C 06/10/16 99.0 18.65 18.90
FB 160610C00099500 C 06/10/16 99.5 18.15 18.45
FB 160610C00100000 C 06/10/16 100.0 17.70 17.95
FB 160610C00101000 C 06/10/16 101.0 16.75 17.00
FB 160610C00102000 C 06/10/16 102.0 15.80 16.05
FB 160610C00103000 C 06/10/16 103.0 14.85 15.10
FB 160610C00104000 C 06/10/16 104.0 13.95 14.20
FB 160610C00105000 C 06/10/16 105.0 13.05 13.25
FB 160610C00106000 C 06/10/16 106.0 12.15 12.35
FB 160610C00107000 C 06/10/16 107.0 11.25 11.50
FB 160610C00108000 C 06/10/16 108.0 10.40 10.65
FB 160610C00109000 C 06/10/16 109.0 9.55 9.80
FB 160610C00110000 C 06/10/16 110.0 8.75 8.95
FB 160610C00111000 C 06/10/16 111.0 8.00 8.20
FB 160610C00112000 C 06/10/16 112.0 7.25 7.40
FB 160610C00113000 C 06/10/16 113.0 6.50 6.70
FB 160610C00114000 C 06/10/16 114.0 5.80 6.00
FB 160610C00115000 C 06/10/16 115.0 5.15 5.35
FB 160610C00116000 C 06/10/16 116.0 4.55 4.70
FB 160610C00117000 C 06/10/16 117.0 4.00 4.15
FB 160610C00118000 C 06/10/16 118.0 3.45 3.55
FB 160610C00119000 C 06/10/16 119.0 2.99 3.05
FB 160610C00120000 C 06/10/16 120.0 2.55 2.62
FB 160610C00121000 C 06/10/16 121.0 2.15 2.24
FB 160610C00122000 C 06/10/16 122.0 1.80 1.88
FB 160610C00123000 C 06/10/16 123.0 1.49 1.56
FB 160610C00125000 C 06/10/16 125.0 1.00 1.05
FB 160610C00130000 C 06/10/16 130.0 0.32 0.35
FB 160610C00135000 C 06/10/16 135.0 0.08 0.12
FB 160610P00095000 P 06/10/16 95.0 0.12 0.15
FB 160610P00096000 P 06/10/16 96.0 0.14 0.17
FB 160610P00096500 P 06/10/16 96.5 0.16 0.18
FB 160610P00097000 P 06/10/16 97.0 0.17 0.20
FB 160610P00097500 P 06/10/16 97.5 0.18 0.21
FB 160610P00098000 P 06/10/16 98.0 0.20 0.22
FB 160610P00098500 P 06/10/16 98.5 0.21 0.24
FB 160610P00099000 P 06/10/16 99.0 0.23 0.26
FB 160610P00099500 P 06/10/16 99.5 0.25 0.28
FB 160610P00100000 P 06/10/16 100.0 0.27 0.30
FB 160610P00101000 P 06/10/16 101.0 0.32 0.35
FB 160610P00102000 P 06/10/16 102.0 0.37 0.40
FB 160610P00103000 P 06/10/16 103.0 0.44 0.47
FB 160610P00104000 P 06/10/16 104.0 0.51 0.55
FB 160610P00105000 P 06/10/16 105.0 0.60 0.63
FB 160610P00106000 P 06/10/16 106.0 0.70 0.74
FB 160610P00107000 P 06/10/16 107.0 0.82 0.86
FB 160610P00108000 P 06/10/16 108.0 0.96 1.00
FB 160610P00109000 P 06/10/16 109.0 1.12 1.16
FB 160610P00110000 P 06/10/16 110.0 1.31 1.35
FB 160610P00111000 P 06/10/16 111.0 1.52 1.57
FB 160610P00112000 P 06/10/16 112.0 1.76 1.80
FB 160610P00113000 P 06/10/16 113.0 2.03 2.08
FB 160610P00114000 P 06/10/16 114.0 2.33 2.38
FB 160610P00115000 P 06/10/16 115.0 2.68 2.74
FB 160610P00116000 P 06/10/16 116.0 3.05 3.15
FB 160610P00117000 P 06/10/16 117.0 3.45 3.55
FB 160610P00118000 P 06/10/16 118.0 3.90 4.05
FB 160610P00119000 P 06/10/16 119.0 4.45 4.55
FB 160610P00120000 P 06/10/16 120.0 5.00 5.10
FB 160610P00121000 P 06/10/16 121.0 5.60 5.70
FB 160610P00122000 P 06/10/16 122.0 6.20 6.35
FB 160610P00123000 P 06/10/16 123.0 6.90 7.05
FB 160610P00125000 P 06/10/16 125.0 8.40 8.55
FB 160610P00130000 P 06/10/16 130.0 12.70 12.90
FB 160610P00135000 P 06/10/16 135.0 17.45 17.70
FB 160617C00005000 C 06/17/16 5.0 112.15 112.75
FB 160617C00010000 C 06/17/16 10.0 107.15 107.75
FB 160617C00015000 C 06/17/16 15.0 102.15 102.75
FB 160617C00020000 C 06/17/16 20.0 97.15 97.75
FB 160617C00025000 C 06/17/16 25.0 92.15 92.75
FB 160617C00030000 C 06/17/16 30.0 87.15 87.80
FB 160617C00035000 C 06/17/16 35.0 82.20 82.80
FB 160617C00040000 C 06/17/16 40.0 77.20 77.80
FB 160617C00045000 C 06/17/16 45.0 72.20 72.80
FB 160617C00050000 C 06/17/16 50.0 67.20 67.80
FB 160617C00055000 C 06/17/16 55.0 62.20 62.80
FB 160617C00060000 C 06/17/16 60.0 57.20 57.80
FB 160617C00065000 C 06/17/16 65.0 52.20 52.80
FB 160617C00070000 C 06/17/16 70.0 47.20 47.80
FB 160617C00075000 C 06/17/16 75.0 42.25 42.75
FB 160617C00080000 C 06/17/16 80.0 37.40 37.85
FB 160617C00085000 C 06/17/16 85.0 32.45 32.90
FB 160617C00087500 C 06/17/16 87.5 29.85 30.90
FB 160617C00090000 C 06/17/16 90.0 27.50 27.90
FB 160617C00092500 C 06/17/16 92.5 25.05 25.35
FB 160617C00095000 C 06/17/16 95.0 22.60 23.00
FB 160617C00097500 C 06/17/16 97.5 20.20 20.60
FB 160617C00100000 C 06/17/16 100.0 17.85 18.15
FB 160617C00105000 C 06/17/16 105.0 13.30 13.40
FB 160617C00110000 C 06/17/16 110.0 9.10 9.20
FB 160617C00115000 C 06/17/16 115.0 5.55 5.65
FB 160617C00120000 C 06/17/16 120.0 2.95 2.99
FB 160617C00125000 C 06/17/16 125.0 1.28 1.32
FB 160617C00130000 C 06/17/16 130.0 0.47 0.50
FB 160617C00135000 C 06/17/16 135.0 0.15 0.18
FB 160617C00140000 C 06/17/16 140.0 0.06 0.08
FB 160617C00145000 C 06/17/16 145.0 0.02 0.04
FB 160617C00150000 C 06/17/16 150.0 0.00 0.04
FB 160617C00155000 C 06/17/16 155.0 0.01 0.02
FB 160617C00160000 C 06/17/16 160.0 0.00 0.02
FB 160617C00165000 C 06/17/16 165.0 0.00 0.01
FB 160617C00170000 C 06/17/16 170.0 0.00 0.03
FB 160617C00175000 C 06/17/16 175.0 0.00 0.03
FB 160617C00180000 C 06/17/16 180.0 0.00 0.03
FB 160617C00185000 C 06/17/16 185.0 0.00 0.03
FB 160617C00190000 C 06/17/16 190.0 0.00 0.03
FB 160617C00195000 C 06/17/16 195.0 0.00 0.03
FB 160617C00200000 C 06/17/16 200.0 0.00 0.03
FB 160617C00210000 C 06/17/16 210.0 0.00 0.03
FB 160617C00220000 C 06/17/16 220.0 0.00 0.03
FB 160617P00005000 P 06/17/16 5.0 0.00 0.03
FB 160617P00010000 P 06/17/16 10.0 0.00 0.03
FB 160617P00015000 P 06/17/16 15.0 0.00 0.03
FB 160617P00020000 P 06/17/16 20.0 0.00 0.03
FB 160617P00025000 P 06/17/16 25.0 0.00 0.03
FB 160617P00030000 P 06/17/16 30.0 0.00 0.03
FB 160617P00035000 P 06/17/16 35.0 0.00 0.03
FB 160617P00040000 P 06/17/16 40.0 0.00 0.03
FB 160617P00045000 P 06/17/16 45.0 0.00 0.03
FB 160617P00050000 P 06/17/16 50.0 0.00 0.01
FB 160617P00055000 P 06/17/16 55.0 0.00 0.01
FB 160617P00060000 P 06/17/16 60.0 0.00 0.01
FB 160617P00065000 P 06/17/16 65.0 0.00 0.01
FB 160617P00070000 P 06/17/16 70.0 0.00 0.01
FB 160617P00075000 P 06/17/16 75.0 0.01 0.02
FB 160617P00080000 P 06/17/16 80.0 0.02 0.03
FB 160617P00085000 P 06/17/16 85.0 0.05 0.06
FB 160617P00087500 P 06/17/16 87.5 0.06 0.09
FB 160617P00090000 P 06/17/16 90.0 0.09 0.12
FB 160617P00092500 P 06/17/16 92.5 0.13 0.15
FB 160617P00095000 P 06/17/16 95.0 0.19 0.21
FB 160617P00097500 P 06/17/16 97.5 0.27 0.29
FB 160617P00100000 P 06/17/16 100.0 0.38 0.41
FB 160617P00105000 P 06/17/16 105.0 0.78 0.81
FB 160617P00110000 P 06/17/16 110.0 1.58 1.62
FB 160617P00115000 P 06/17/16 115.0 3.00 3.10
FB 160617P00120000 P 06/17/16 120.0 5.35 5.45
FB 160617P00125000 P 06/17/16 125.0 8.70 8.80
FB 160617P00130000 P 06/17/16 130.0 12.75 13.05
FB 160617P00135000 P 06/17/16 135.0 17.40 17.75
FB 160617P00140000 P 06/17/16 140.0 22.30 22.85
FB 160617P00145000 P 06/17/16 145.0 27.25 27.85
FB 160617P00150000 P 06/17/16 150.0 32.25 32.85
FB 160617P00155000 P 06/17/16 155.0 37.25 37.85
FB 160617P00160000 P 06/17/16 160.0 42.25 42.85
FB 160617P00165000 P 06/17/16 165.0 47.25 47.85
FB 160617P00170000 P 06/17/16 170.0 52.25 52.85
FB 160617P00175000 P 06/17/16 175.0 57.25 57.85
FB 160617P00180000 P 06/17/16 180.0 62.25 62.85
FB 160617P00185000 P 06/17/16 185.0 67.25 67.85
FB 160617P00190000 P 06/17/16 190.0 72.25 72.85
FB 160617P00195000 P 06/17/16 195.0 77.25 77.85
FB 160617P00200000 P 06/17/16 200.0 82.25 82.85
FB 160617P00210000 P 06/17/16 210.0 92.25 92.85
FB 160617P00220000 P 06/17/16 220.0 102.25 102.85
FB 160715C00075000 C 07/15/16 75.0 42.30 43.05
FB 160715C00080000 C 07/15/16 80.0 37.55 38.05
FB 160715C00085000 C 07/15/16 85.0 32.60 33.10
FB 160715C00090000 C 07/15/16 90.0 27.75 28.20
FB 160715C00095000 C 07/15/16 95.0 22.95 23.40
FB 160715C00100000 C 07/15/16 100.0 18.40 18.55
FB 160715C00105000 C 07/15/16 105.0 14.05 14.20
FB 160715C00110000 C 07/15/16 110.0 10.10 10.25
FB 160715C00115000 C 07/15/16 115.0 6.80 6.85
FB 160715C00120000 C 07/15/16 120.0 4.10 4.20
FB 160715C00125000 C 07/15/16 125.0 2.23 2.28
FB 160715C00130000 C 07/15/16 130.0 1.07 1.12
FB 160715C00135000 C 07/15/16 135.0 0.47 0.50
FB 160715C00140000 C 07/15/16 140.0 0.19 0.22
FB 160715C00145000 C 07/15/16 145.0 0.08 0.11
FB 160715C00150000 C 07/15/16 150.0 0.03 0.06
FB 160715C00155000 C 07/15/16 155.0 0.01 0.05
FB 160715P00075000 P 07/15/16 75.0 0.02 0.08
FB 160715P00080000 P 07/15/16 80.0 0.06 0.13
FB 160715P00085000 P 07/15/16 85.0 0.15 0.18
FB 160715P00090000 P 07/15/16 90.0 0.27 0.29
FB 160715P00095000 P 07/15/16 95.0 0.48 0.50
FB 160715P00100000 P 07/15/16 100.0 0.85 0.89
FB 160715P00105000 P 07/15/16 105.0 1.49 1.54
FB 160715P00110000 P 07/15/16 110.0 2.56 2.60
FB 160715P00115000 P 07/15/16 115.0 4.15 4.25
FB 160715P00120000 P 07/15/16 120.0 6.45 6.60
FB 160715P00125000 P 07/15/16 125.0 9.60 9.70
FB 160715P00130000 P 07/15/16 130.0 13.40 13.55
FB 160715P00135000 P 07/15/16 135.0 17.60 18.05
FB 160715P00140000 P 07/15/16 140.0 22.30 22.70
FB 160715P00145000 P 07/15/16 145.0 27.20 27.70
FB 160715P00150000 P 07/15/16 150.0 32.15 32.90
FB 160715P00155000 P 07/15/16 155.0 37.20 37.95
FB 160916C00005000 C 09/16/16 5.0 112.15 112.95
FB 160916C00010000 C 09/16/16 10.0 107.15 107.95
FB 160916C00015000 C 09/16/16 15.0 102.15 102.95
FB 160916C00020000 C 09/16/16 20.0 97.20 98.00
FB 160916C00025000 C 09/16/16 25.0 92.20 93.05
FB 160916C00030000 C 09/16/16 30.0 87.20 88.05
FB 160916C00035000 C 09/16/16 35.0 82.20 83.00
FB 160916C00040000 C 09/16/16 40.0 77.25 78.05
FB 160916C00045000 C 09/16/16 45.0 72.25 73.10
FB 160916C00050000 C 09/16/16 50.0 67.30 68.10
FB 160916C00055000 C 09/16/16 55.0 62.30 63.15
FB 160916C00060000 C 09/16/16 60.0 57.35 58.15
FB 160916C00065000 C 09/16/16 65.0 52.40 53.20
FB 160916C00070000 C 09/16/16 70.0 47.70 48.35
FB 160916C00075000 C 09/16/16 75.0 42.60 43.40
FB 160916C00080000 C 09/16/16 80.0 38.05 38.55
FB 160916C00085000 C 09/16/16 85.0 33.35 33.80
FB 160916C00087500 C 09/16/16 87.5 31.00 31.50
FB 160916C00090000 C 09/16/16 90.0 28.75 29.20
FB 160916C00092500 C 09/16/16 92.5 26.50 26.95
FB 160916C00095000 C 09/16/16 95.0 24.35 24.75
FB 160916C00097500 C 09/16/16 97.5 22.20 22.60
FB 160916C00100000 C 09/16/16 100.0 20.25 20.45
FB 160916C00105000 C 09/16/16 105.0 16.30 16.45
FB 160916C00110000 C 09/16/16 110.0 12.80 12.95
FB 160916C00115000 C 09/16/16 115.0 9.75 9.85
FB 160916C00120000 C 09/16/16 120.0 7.05 7.20
FB 160916C00125000 C 09/16/16 125.0 4.95 5.05
FB 160916C00130000 C 09/16/16 130.0 3.30 3.40
FB 160916C00135000 C 09/16/16 135.0 2.09 2.17
FB 160916C00140000 C 09/16/16 140.0 1.29 1.34
FB 160916C00145000 C 09/16/16 145.0 0.76 0.81
FB 160916C00150000 C 09/16/16 150.0 0.45 0.49
FB 160916C00155000 C 09/16/16 155.0 0.24 0.31
FB 160916C00160000 C 09/16/16 160.0 0.14 0.19
FB 160916C00165000 C 09/16/16 165.0 0.08 0.12
FB 160916C00170000 C 09/16/16 170.0 0.05 0.08
FB 160916C00175000 C 09/16/16 175.0 0.03 0.06
FB 160916C00180000 C 09/16/16 180.0 0.01 0.04
FB 160916C00185000 C 09/16/16 185.0 0.00 0.04
FB 160916C00190000 C 09/16/16 190.0 0.01 0.04
FB 160916C00195000 C 09/16/16 195.0 0.00 0.04
FB 160916C00200000 C 09/16/16 200.0 0.00 0.04
FB 160916C00210000 C 09/16/16 210.0 0.00 0.03
FB 160916C00220000 C 09/16/16 220.0 0.00 0.03
FB 160916P00005000 P 09/16/16 5.0 0.00 0.03
FB 160916P00010000 P 09/16/16 10.0 0.00 0.01
FB 160916P00015000 P 09/16/16 15.0 0.00 0.03
FB 160916P00020000 P 09/16/16 20.0 0.00 0.03
FB 160916P00025000 P 09/16/16 25.0 0.00 0.03
FB 160916P00030000 P 09/16/16 30.0 0.00 0.03
FB 160916P00035000 P 09/16/16 35.0 0.00 0.03
FB 160916P00040000 P 09/16/16 40.0 0.00 0.04
FB 160916P00045000 P 09/16/16 45.0 0.00 0.04
FB 160916P00050000 P 09/16/16 50.0 0.02 0.05
FB 160916P00055000 P 09/16/16 55.0 0.04 0.07
FB 160916P00060000 P 09/16/16 60.0 0.08 0.09
FB 160916P00065000 P 09/16/16 65.0 0.13 0.16
FB 160916P00070000 P 09/16/16 70.0 0.20 0.24
FB 160916P00075000 P 09/16/16 75.0 0.29 0.35
FB 160916P00080000 P 09/16/16 80.0 0.48 0.52
FB 160916P00085000 P 09/16/16 85.0 0.74 0.78
FB 160916P00087500 P 09/16/16 87.5 0.91 0.95
FB 160916P00090000 P 09/16/16 90.0 1.12 1.17
FB 160916P00092500 P 09/16/16 92.5 1.38 1.42
FB 160916P00095000 P 09/16/16 95.0 1.68 1.73
FB 160916P00097500 P 09/16/16 97.5 2.04 2.10
FB 160916P00100000 P 09/16/16 100.0 2.48 2.54
FB 160916P00105000 P 09/16/16 105.0 3.55 3.65
FB 160916P00110000 P 09/16/16 110.0 5.05 5.15
FB 160916P00115000 P 09/16/16 115.0 6.90 7.00
FB 160916P00120000 P 09/16/16 120.0 9.25 9.45
FB 160916P00125000 P 09/16/16 125.0 12.05 12.30
FB 160916P00130000 P 09/16/16 130.0 15.40 15.65
FB 160916P00135000 P 09/16/16 135.0 19.20 19.45
FB 160916P00140000 P 09/16/16 140.0 23.30 23.70
FB 160916P00145000 P 09/16/16 145.0 27.75 28.20
FB 160916P00150000 P 09/16/16 150.0 32.45 32.95
FB 160916P00155000 P 09/16/16 155.0 37.20 38.05
FB 160916P00160000 P 09/16/16 160.0 42.15 42.95
FB 160916P00165000 P 09/16/16 165.0 47.10 47.95
FB 160916P00170000 P 09/16/16 170.0 52.15 52.95
FB 160916P00175000 P 09/16/16 175.0 57.15 57.95
FB 160916P00180000 P 09/16/16 180.0 62.15 62.95
FB 160916P00185000 P 09/16/16 185.0 67.10 67.95
FB 160916P00190000 P 09/16/16 190.0 72.10 72.95
FB 160916P00195000 P 09/16/16 195.0 77.10 77.95
FB 160916P00200000 P 09/16/16 200.0 82.10 82.95
FB 160916P00210000 P 09/16/16 210.0 92.10 92.95
FB 160916P00220000 P 09/16/16 220.0 102.10 102.95
FB 161216C00060000 C 12/16/16 60.0 57.70 58.65
FB 161216C00065000 C 12/16/16 65.0 52.85 53.80
FB 161216C00070000 C 12/16/16 70.0 48.30 49.00
FB 161216C00075000 C 12/16/16 75.0 43.60 44.30
FB 161216C00080000 C 12/16/16 80.0 38.95 39.65
FB 161216C00085000 C 12/16/16 85.0 34.50 35.15
FB 161216C00090000 C 12/16/16 90.0 30.25 30.75
FB 161216C00095000 C 12/16/16 95.0 26.15 26.60
FB 161216C00100000 C 12/16/16 100.0 22.35 22.70
FB 161216C00105000 C 12/16/16 105.0 18.65 19.00
FB 161216C00110000 C 12/16/16 110.0 15.40 15.65
FB 161216C00115000 C 12/16/16 115.0 12.45 12.65
FB 161216C00120000 C 12/16/16 120.0 9.85 10.05
FB 161216C00125000 C 12/16/16 125.0 7.60 7.80
FB 161216C00130000 C 12/16/16 130.0 5.75 5.95
FB 161216C00135000 C 12/16/16 135.0 4.25 4.40
FB 161216C00140000 C 12/16/16 140.0 3.10 3.20
FB 161216C00145000 C 12/16/16 145.0 2.20 2.31
FB 161216C00150000 C 12/16/16 150.0 1.54 1.61
FB 161216C00155000 C 12/16/16 155.0 1.06 1.13
FB 161216C00160000 C 12/16/16 160.0 0.72 0.79
FB 161216C00165000 C 12/16/16 165.0 0.49 0.56
FB 161216P00060000 P 12/16/16 60.0 0.30 0.37
FB 161216P00065000 P 12/16/16 65.0 0.42 0.50
FB 161216P00070000 P 12/16/16 70.0 0.61 0.71
FB 161216P00075000 P 12/16/16 75.0 0.88 0.96
FB 161216P00080000 P 12/16/16 80.0 1.25 1.32
FB 161216P00085000 P 12/16/16 85.0 1.75 1.83
FB 161216P00090000 P 12/16/16 90.0 2.42 2.49
FB 161216P00095000 P 12/16/16 95.0 3.25 3.40
FB 161216P00100000 P 12/16/16 100.0 4.35 4.50
FB 161216P00105000 P 12/16/16 105.0 5.75 5.85
FB 161216P00110000 P 12/16/16 110.0 7.45 7.55
FB 161216P00115000 P 12/16/16 115.0 9.45 9.60
FB 161216P00120000 P 12/16/16 120.0 11.85 11.95
FB 161216P00125000 P 12/16/16 125.0 14.55 14.75
FB 161216P00130000 P 12/16/16 130.0 17.65 17.85
FB 161216P00135000 P 12/16/16 135.0 21.10 21.35
FB 161216P00140000 P 12/16/16 140.0 24.90 25.20
FB 161216P00145000 P 12/16/16 145.0 28.95 29.35
FB 161216P00150000 P 12/16/16 150.0 33.30 33.70
FB 161216P00155000 P 12/16/16 155.0 37.75 38.35
FB 161216P00160000 P 12/16/16 160.0 42.45 43.05
FB 161216P00165000 P 12/16/16 165.0 47.25 47.85
FB 170120C00005000 C 01/20/17 5.0 111.95 112.65
FB 170120C00010000 C 01/20/17 10.0 107.05 107.75
FB 170120C00015000 C 01/20/17 15.0 102.10 102.80
FB 170120C00020000 C 01/20/17 20.0 97.10 97.80
FB 170120C00025000 C 01/20/17 25.0 92.15 92.85
FB 170120C00030000 C 01/20/17 30.0 87.20 87.90
FB 170120C00035000 C 01/20/17 35.0 82.45 83.00
FB 170120C00040000 C 01/20/17 40.0 77.30 78.05
FB 170120C00045000 C 01/20/17 45.0 72.35 73.15
FB 170120C00050000 C 01/20/17 50.0 67.50 68.25
FB 170120C00055000 C 01/20/17 55.0 62.65 63.35
FB 170120C00060000 C 01/20/17 60.0 58.20 58.50
FB 170120C00065000 C 01/20/17 65.0 53.15 53.65
FB 170120C00067500 C 01/20/17 67.5 50.80 51.25
FB 170120C00070000 C 01/20/17 70.0 48.50 48.90
FB 170120C00072500 C 01/20/17 72.5 46.25 46.55
FB 170120C00075000 C 01/20/17 75.0 44.00 44.25
FB 170120C00077500 C 01/20/17 77.5 41.65 41.95
FB 170120C00080000 C 01/20/17 80.0 39.50 39.70
FB 170120C00082500 C 01/20/17 82.5 37.25 37.50
FB 170120C00085000 C 01/20/17 85.0 35.10 35.30
FB 170120C00087500 C 01/20/17 87.5 32.90 33.15
FB 170120C00090000 C 01/20/17 90.0 30.85 31.05
FB 170120C00092500 C 01/20/17 92.5 28.75 29.00
FB 170120C00095000 C 01/20/17 95.0 26.75 27.00
FB 170120C00097500 C 01/20/17 97.5 24.85 25.10
FB 170120C00100000 C 01/20/17 100.0 23.00 23.15
FB 170120C00105000 C 01/20/17 105.0 19.45 19.60
FB 170120C00110000 C 01/20/17 110.0 16.20 16.40
FB 170120C00115000 C 01/20/17 115.0 13.25 13.45
FB 170120C00120000 C 01/20/17 120.0 10.70 10.90
FB 170120C00125000 C 01/20/17 125.0 8.50 8.60
FB 170120C00130000 C 01/20/17 130.0 6.55 6.70
FB 170120C00135000 C 01/20/17 135.0 4.95 5.10
FB 170120C00140000 C 01/20/17 140.0 3.70 3.85
FB 170120C00145000 C 01/20/17 145.0 2.72 2.84
FB 170120C00150000 C 01/20/17 150.0 2.00 2.08
FB 170120C00155000 C 01/20/17 155.0 1.43 1.51
FB 170120C00160000 C 01/20/17 160.0 1.01 1.08
FB 170120C00165000 C 01/20/17 165.0 0.71 0.78
FB 170120C00170000 C 01/20/17 170.0 0.49 0.57
FB 170120C00175000 C 01/20/17 175.0 0.33 0.40
FB 170120C00180000 C 01/20/17 180.0 0.23 0.30
FB 170120C00185000 C 01/20/17 185.0 0.16 0.26
FB 170120C00190000 C 01/20/17 190.0 0.11 0.20
FB 170120C00195000 C 01/20/17 195.0 0.08 0.15
FB 170120C00200000 C 01/20/17 200.0 0.06 0.12
FB 170120C00210000 C 01/20/17 210.0 0.03 0.08
FB 170120C00220000 C 01/20/17 220.0 0.01 0.06
FB 170120P00005000 P 01/20/17 5.0 0.00 0.03
FB 170120P00010000 P 01/20/17 10.0 0.00 0.03
FB 170120P00015000 P 01/20/17 15.0 0.00 0.04
FB 170120P00020000 P 01/20/17 20.0 0.01 0.07
FB 170120P00025000 P 01/20/17 25.0 0.03 0.09
FB 170120P00030000 P 01/20/17 30.0 0.04 0.09
FB 170120P00035000 P 01/20/17 35.0 0.07 0.12
FB 170120P00040000 P 01/20/17 40.0 0.10 0.16
FB 170120P00045000 P 01/20/17 45.0 0.13 0.20
FB 170120P00050000 P 01/20/17 50.0 0.18 0.27
FB 170120P00055000 P 01/20/17 55.0 0.30 0.36
FB 170120P00060000 P 01/20/17 60.0 0.38 0.48
FB 170120P00065000 P 01/20/17 65.0 0.60 0.65
FB 170120P00067500 P 01/20/17 67.5 0.71 0.75
FB 170120P00070000 P 01/20/17 70.0 0.83 0.88
FB 170120P00072500 P 01/20/17 72.5 0.98 1.03
FB 170120P00075000 P 01/20/17 75.0 1.15 1.20
FB 170120P00077500 P 01/20/17 77.5 1.34 1.40
FB 170120P00080000 P 01/20/17 80.0 1.56 1.63
FB 170120P00082500 P 01/20/17 82.5 1.82 1.90
FB 170120P00085000 P 01/20/17 85.0 2.12 2.19
FB 170120P00087500 P 01/20/17 87.5 2.46 2.53
FB 170120P00090000 P 01/20/17 90.0 2.84 2.93
FB 170120P00092500 P 01/20/17 92.5 3.25 3.35
FB 170120P00095000 P 01/20/17 95.0 3.75 3.85
FB 170120P00097500 P 01/20/17 97.5 4.30 4.40
FB 170120P00100000 P 01/20/17 100.0 4.90 5.05
FB 170120P00105000 P 01/20/17 105.0 6.35 6.50
FB 170120P00110000 P 01/20/17 110.0 8.10 8.20
FB 170120P00115000 P 01/20/17 115.0 10.10 10.30
FB 170120P00120000 P 01/20/17 120.0 12.50 12.65
FB 170120P00125000 P 01/20/17 125.0 15.20 15.40
FB 170120P00130000 P 01/20/17 130.0 18.30 18.50
FB 170120P00135000 P 01/20/17 135.0 21.75 21.95
FB 170120P00140000 P 01/20/17 140.0 25.50 25.70
FB 170120P00145000 P 01/20/17 145.0 29.35 29.80
FB 170120P00150000 P 01/20/17 150.0 33.50 34.10
FB 170120P00155000 P 01/20/17 155.0 37.95 38.50
FB 170120P00160000 P 01/20/17 160.0 42.55 43.15
FB 170120P00165000 P 01/20/17 165.0 47.25 47.85
FB 170120P00170000 P 01/20/17 170.0 52.10 52.70
FB 170120P00175000 P 01/20/17 175.0 57.00 57.95
FB 170120P00180000 P 01/20/17 180.0 62.00 62.95
FB 170120P00185000 P 01/20/17 185.0 66.95 67.95
FB 170120P00190000 P 01/20/17 190.0 72.00 72.85
FB 170120P00195000 P 01/20/17 195.0 76.95 77.85
FB 170120P00200000 P 01/20/17 200.0 82.00 82.85
FB 170120P00210000 P 01/20/17 210.0 92.00 92.85
FB 170120P00220000 P 01/20/17 220.0 102.00 103.15
FB 180119C00005000 C 01/19/18 5.0 112.45 113.05
FB 180119C00010000 C 01/19/18 10.0 107.60 108.95
FB 180119C00015000 C 01/19/18 15.0 102.65 104.00
FB 180119C00020000 C 01/19/18 20.0 97.80 99.20
FB 180119C00025000 C 01/19/18 25.0 93.00 94.40
FB 180119C00030000 C 01/19/18 30.0 88.20 89.55
FB 180119C00035000 C 01/19/18 35.0 83.40 84.70
FB 180119C00040000 C 01/19/18 40.0 78.65 80.00
FB 180119C00045000 C 01/19/18 45.0 73.95 75.30
FB 180119C00050000 C 01/19/18 50.0 69.35 70.65
FB 180119C00055000 C 01/19/18 55.0 64.75 66.00
FB 180119C00060000 C 01/19/18 60.0 60.55 61.55
FB 180119C00065000 C 01/19/18 65.0 56.15 57.15
FB 180119C00070000 C 01/19/18 70.0 52.00 52.90
FB 180119C00075000 C 01/19/18 75.0 47.80 48.75
FB 180119C00080000 C 01/19/18 80.0 43.85 44.75
FB 180119C00085000 C 01/19/18 85.0 40.20 40.95
FB 180119C00087500 C 01/19/18 87.5 38.30 39.20
FB 180119C00090000 C 01/19/18 90.0 36.55 37.30
FB 180119C00092500 C 01/19/18 92.5 34.85 35.50
FB 180119C00095000 C 01/19/18 95.0 33.20 33.75
FB 180119C00097500 C 01/19/18 97.5 31.55 32.15
FB 180119C00100000 C 01/19/18 100.0 29.95 30.50
FB 180119C00105000 C 01/19/18 105.0 26.90 27.35
FB 180119C00110000 C 01/19/18 110.0 24.05 24.30
FB 180119C00115000 C 01/19/18 115.0 21.40 21.65
FB 180119C00120000 C 01/19/18 120.0 18.90 19.20
FB 180119C00125000 C 01/19/18 125.0 16.65 16.90
FB 180119C00130000 C 01/19/18 130.0 14.60 14.85
FB 180119C00135000 C 01/19/18 135.0 12.70 12.95
FB 180119C00140000 C 01/19/18 140.0 11.05 11.30
FB 180119C00145000 C 01/19/18 145.0 9.50 9.75
FB 180119C00150000 C 01/19/18 150.0 8.20 8.45
FB 180119C00155000 C 01/19/18 155.0 7.05 7.25
FB 180119C00160000 C 01/19/18 160.0 6.00 6.20
FB 180119C00165000 C 01/19/18 165.0 5.10 5.30
FB 180119C00170000 C 01/19/18 170.0 4.30 4.55
FB 180119C00175000 C 01/19/18 175.0 3.65 3.85
FB 180119C00180000 C 01/19/18 180.0 3.05 3.25
FB 180119C00185000 C 01/19/18 185.0 2.55 2.83
FB 180119C00190000 C 01/19/18 190.0 2.17 2.40
FB 180119C00195000 C 01/19/18 195.0 1.82 2.09
FB 180119C00200000 C 01/19/18 200.0 1.56 1.70
FB 180119C00205000 C 01/19/18 205.0 1.18 1.64
FB 180119C00210000 C 01/19/18 210.0 1.10 1.36
FB 180119C00215000 C 01/19/18 215.0 0.80 1.23
FB 180119C00220000 C 01/19/18 220.0 0.76 1.00
FB 180119P00005000 P 01/19/18 5.0 0.00 0.04
FB 180119P00010000 P 01/19/18 10.0 0.00 0.11
FB 180119P00015000 P 01/19/18 15.0 0.02 0.14
FB 180119P00020000 P 01/19/18 20.0 0.08 0.23
FB 180119P00025000 P 01/19/18 25.0 0.14 0.35
FB 180119P00030000 P 01/19/18 30.0 0.22 0.40
FB 180119P00035000 P 01/19/18 35.0 0.35 0.60
FB 180119P00040000 P 01/19/18 40.0 0.52 0.78
FB 180119P00045000 P 01/19/18 45.0 0.75 1.00
FB 180119P00050000 P 01/19/18 50.0 1.04 1.25
FB 180119P00055000 P 01/19/18 55.0 1.40 1.63
FB 180119P00060000 P 01/19/18 60.0 1.86 2.07
FB 180119P00065000 P 01/19/18 65.0 2.42 2.61
FB 180119P00070000 P 01/19/18 70.0 3.10 3.30
FB 180119P00075000 P 01/19/18 75.0 3.90 4.05
FB 180119P00080000 P 01/19/18 80.0 4.85 5.15
FB 180119P00085000 P 01/19/18 85.0 6.00 6.20
FB 180119P00087500 P 01/19/18 87.5 6.60 6.80
FB 180119P00090000 P 01/19/18 90.0 7.30 7.50
FB 180119P00092500 P 01/19/18 92.5 8.00 8.25
FB 180119P00095000 P 01/19/18 95.0 8.80 9.00
FB 180119P00097500 P 01/19/18 97.5 9.60 9.85
FB 180119P00100000 P 01/19/18 100.0 10.45 10.65
FB 180119P00105000 P 01/19/18 105.0 12.35 12.65
FB 180119P00110000 P 01/19/18 110.0 14.40 14.60
FB 180119P00115000 P 01/19/18 115.0 16.70 16.95
FB 180119P00120000 P 01/19/18 120.0 19.20 19.35
FB 180119P00125000 P 01/19/18 125.0 21.85 22.10
FB 180119P00130000 P 01/19/18 130.0 24.75 25.05
FB 180119P00135000 P 01/19/18 135.0 27.85 28.20
FB 180119P00140000 P 01/19/18 140.0 31.15 31.50
FB 180119P00145000 P 01/19/18 145.0 34.60 35.00
FB 180119P00150000 P 01/19/18 150.0 38.30 38.70
FB 180119P00155000 P 01/19/18 155.0 42.15 42.55
FB 180119P00160000 P 01/19/18 160.0 46.20 46.65
FB 180119P00165000 P 01/19/18 165.0 50.35 50.70
FB 180119P00170000 P 01/19/18 170.0 54.40 55.05
FB 180119P00175000 P 01/19/18 175.0 58.80 59.65
FB 180119P00180000 P 01/19/18 180.0 63.30 64.00
FB 180119P00185000 P 01/19/18 185.0 67.90 68.75
FB 180119P00190000 P 01/19/18 190.0 72.60 73.45
FB 180119P00195000 P 01/19/18 195.0 77.35 78.35
FB 180119P00200000 P 01/19/18 200.0 82.15 83.40
FB 180119P00205000 P 01/19/18 205.0 85.00 89.95
FB 180119P00210000 P 01/19/18 210.0 91.90 93.20
FB 180119P00215000 P 01/19/18 215.0 95.00 99.95
FB 180119P00220000 P 01/19/18 220.0 101.80 103.20

OPRA data is delayed 15 minutes.