Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

F5 Networks (FFIV)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 141003C00085000 C 10/03/14 85.0 32.20 35.25
FFIV 141003C00090000 C 10/03/14 90.0 27.30 30.45
FFIV 141003C00095000 C 10/03/14 95.0 22.30 25.30
FFIV 141003C00100000 C 10/03/14 100.0 17.25 20.35
FFIV 141003C00105000 C 10/03/14 105.0 12.25 15.25
FFIV 141003C00107000 C 10/03/14 107.0 11.05 13.25
FFIV 141003C00108000 C 10/03/14 108.0 10.05 12.25
FFIV 141003C00109000 C 10/03/14 109.0 9.05 11.40
FFIV 141003C00110000 C 10/03/14 110.0 8.10 10.35
FFIV 141003C00111000 C 10/03/14 111.0 7.05 9.35
FFIV 141003C00112000 C 10/03/14 112.0 6.15 8.35
FFIV 141003C00113000 C 10/03/14 113.0 5.20 7.35
FFIV 141003C00114000 C 10/03/14 114.0 4.25 6.40
FFIV 141003C00115000 C 10/03/14 115.0 3.65 5.45
FFIV 141003C00116000 C 10/03/14 116.0 2.52 3.70
FFIV 141003C00117000 C 10/03/14 117.0 2.25 2.88
FFIV 141003C00118000 C 10/03/14 118.0 1.56 2.17
FFIV 141003C00119000 C 10/03/14 119.0 1.04 1.24
FFIV 141003C00120000 C 10/03/14 120.0 0.65 0.75
FFIV 141003C00121000 C 10/03/14 121.0 0.38 0.48
FFIV 141003C00122000 C 10/03/14 122.0 0.21 0.34
FFIV 141003C00123000 C 10/03/14 123.0 0.13 0.23
FFIV 141003C00124000 C 10/03/14 124.0 0.09 0.19
FFIV 141003C00125000 C 10/03/14 125.0 0.06 0.26
FFIV 141003C00126000 C 10/03/14 126.0 0.05 0.20
FFIV 141003C00127000 C 10/03/14 127.0 0.03 0.25
FFIV 141003C00128000 C 10/03/14 128.0 0.01 0.23
FFIV 141003C00129000 C 10/03/14 129.0 0.00 0.22
FFIV 141003C00130000 C 10/03/14 130.0 0.05 0.21
FFIV 141003C00131000 C 10/03/14 131.0 0.00 0.19
FFIV 141003C00132000 C 10/03/14 132.0 0.00 0.25
FFIV 141003C00133000 C 10/03/14 133.0 0.00 0.25
FFIV 141003C00134000 C 10/03/14 134.0 0.00 0.25
FFIV 141003C00135000 C 10/03/14 135.0 0.00 0.25
FFIV 141003C00136000 C 10/03/14 136.0 0.00 0.25
FFIV 141003C00137000 C 10/03/14 137.0 0.00 0.22
FFIV 141003C00138000 C 10/03/14 138.0 0.00 0.17
FFIV 141003C00139000 C 10/03/14 139.0 0.00 0.13
FFIV 141003C00140000 C 10/03/14 140.0 0.00 0.13
FFIV 141003C00145000 C 10/03/14 145.0 0.00 0.05
FFIV 141003C00150000 C 10/03/14 150.0 0.00 0.05
FFIV 141003C00155000 C 10/03/14 155.0 0.00 0.05
FFIV 141003P00085000 P 10/03/14 85.0 0.00 0.05
FFIV 141003P00090000 P 10/03/14 90.0 0.00 0.05
FFIV 141003P00095000 P 10/03/14 95.0 0.00 0.05
FFIV 141003P00100000 P 10/03/14 100.0 0.00 0.06
FFIV 141003P00105000 P 10/03/14 105.0 0.00 0.16
FFIV 141003P00107000 P 10/03/14 107.0 0.00 0.16
FFIV 141003P00108000 P 10/03/14 108.0 0.00 0.17
FFIV 141003P00109000 P 10/03/14 109.0 0.00 0.18
FFIV 141003P00110000 P 10/03/14 110.0 0.00 0.19
FFIV 141003P00111000 P 10/03/14 111.0 0.00 0.20
FFIV 141003P00112000 P 10/03/14 112.0 0.00 0.22
FFIV 141003P00113000 P 10/03/14 113.0 0.01 0.25
FFIV 141003P00114000 P 10/03/14 114.0 0.09 0.27
FFIV 141003P00115000 P 10/03/14 115.0 0.19 0.27
FFIV 141003P00116000 P 10/03/14 116.0 0.31 0.42
FFIV 141003P00117000 P 10/03/14 117.0 0.52 0.71
FFIV 141003P00118000 P 10/03/14 118.0 0.85 1.25
FFIV 141003P00119000 P 10/03/14 119.0 1.26 1.42
FFIV 141003P00120000 P 10/03/14 120.0 1.77 2.51
FFIV 141003P00121000 P 10/03/14 121.0 2.46 2.78
FFIV 141003P00122000 P 10/03/14 122.0 3.15 3.65
FFIV 141003P00123000 P 10/03/14 123.0 4.10 4.60
FFIV 141003P00124000 P 10/03/14 124.0 3.95 6.05
FFIV 141003P00125000 P 10/03/14 125.0 4.90 7.05
FFIV 141003P00126000 P 10/03/14 126.0 6.95 7.65
FFIV 141003P00127000 P 10/03/14 127.0 6.85 8.70
FFIV 141003P00128000 P 10/03/14 128.0 7.85 9.70
FFIV 141003P00129000 P 10/03/14 129.0 8.85 10.70
FFIV 141003P00130000 P 10/03/14 130.0 9.80 11.70
FFIV 141003P00131000 P 10/03/14 131.0 10.80 12.70
FFIV 141003P00132000 P 10/03/14 132.0 11.80 13.70
FFIV 141003P00133000 P 10/03/14 133.0 12.85 14.70
FFIV 141003P00134000 P 10/03/14 134.0 13.80 15.70
FFIV 141003P00135000 P 10/03/14 135.0 14.70 16.65
FFIV 141003P00136000 P 10/03/14 136.0 15.70 17.65
FFIV 141003P00137000 P 10/03/14 137.0 16.65 18.65
FFIV 141003P00138000 P 10/03/14 138.0 17.70 19.65
FFIV 141003P00139000 P 10/03/14 139.0 18.75 20.65
FFIV 141003P00140000 P 10/03/14 140.0 19.65 22.00
FFIV 141003P00145000 P 10/03/14 145.0 24.60 27.15
FFIV 141003P00150000 P 10/03/14 150.0 29.90 31.65
FFIV 141003P00155000 P 10/03/14 155.0 34.95 36.65
FFIV 141010C00095000 C 10/10/14 95.0 22.25 25.50
FFIV 141010C00100000 C 10/10/14 100.0 18.10 20.25
FFIV 141010C00105000 C 10/10/14 105.0 13.05 15.30
FFIV 141010C00110000 C 10/10/14 110.0 8.25 10.40
FFIV 141010C00113000 C 10/10/14 113.0 5.60 6.50
FFIV 141010C00114000 C 10/10/14 114.0 5.05 5.55
FFIV 141010C00115000 C 10/10/14 115.0 4.40 4.70
FFIV 141010C00116000 C 10/10/14 116.0 3.65 3.95
FFIV 141010C00117000 C 10/10/14 117.0 3.00 3.25
FFIV 141010C00118000 C 10/10/14 118.0 2.44 2.62
FFIV 141010C00119000 C 10/10/14 119.0 1.92 2.17
FFIV 141010C00120000 C 10/10/14 120.0 1.49 1.70
FFIV 141010C00121000 C 10/10/14 121.0 1.12 1.29
FFIV 141010C00122000 C 10/10/14 122.0 0.84 0.96
FFIV 141010C00123000 C 10/10/14 123.0 0.63 0.78
FFIV 141010C00124000 C 10/10/14 124.0 0.41 0.59
FFIV 141010C00125000 C 10/10/14 125.0 0.36 0.54
FFIV 141010C00126000 C 10/10/14 126.0 0.28 0.58
FFIV 141010C00127000 C 10/10/14 127.0 0.21 0.49
FFIV 141010C00128000 C 10/10/14 128.0 0.16 0.39
FFIV 141010C00129000 C 10/10/14 129.0 0.13 0.34
FFIV 141010C00130000 C 10/10/14 130.0 0.12 0.22
FFIV 141010C00131000 C 10/10/14 131.0 0.09 0.30
FFIV 141010C00132000 C 10/10/14 132.0 0.07 0.27
FFIV 141010C00133000 C 10/10/14 133.0 0.05 0.25
FFIV 141010C00134000 C 10/10/14 134.0 0.04 0.25
FFIV 141010C00135000 C 10/10/14 135.0 0.03 0.25
FFIV 141010C00136000 C 10/10/14 136.0 0.02 0.23
FFIV 141010C00137000 C 10/10/14 137.0 0.01 0.22
FFIV 141010C00138000 C 10/10/14 138.0 0.00 0.22
FFIV 141010C00139000 C 10/10/14 139.0 0.00 0.25
FFIV 141010C00140000 C 10/10/14 140.0 0.00 0.20
FFIV 141010C00145000 C 10/10/14 145.0 0.00 0.25
FFIV 141010P00095000 P 10/10/14 95.0 0.00 0.13
FFIV 141010P00100000 P 10/10/14 100.0 0.00 0.17
FFIV 141010P00105000 P 10/10/14 105.0 0.00 0.09
FFIV 141010P00110000 P 10/10/14 110.0 0.17 0.27
FFIV 141010P00113000 P 10/10/14 113.0 0.40 0.57
FFIV 141010P00114000 P 10/10/14 114.0 0.53 0.68
FFIV 141010P00115000 P 10/10/14 115.0 0.71 0.84
FFIV 141010P00116000 P 10/10/14 116.0 0.97 1.12
FFIV 141010P00117000 P 10/10/14 117.0 1.29 1.43
FFIV 141010P00118000 P 10/10/14 118.0 1.67 1.94
FFIV 141010P00119000 P 10/10/14 119.0 2.14 2.43
FFIV 141010P00120000 P 10/10/14 120.0 2.71 2.88
FFIV 141010P00121000 P 10/10/14 121.0 3.30 3.70
FFIV 141010P00122000 P 10/10/14 122.0 4.00 4.30
FFIV 141010P00123000 P 10/10/14 123.0 4.80 5.05
FFIV 141010P00124000 P 10/10/14 124.0 5.50 6.20
FFIV 141010P00125000 P 10/10/14 125.0 5.80 7.35
FFIV 141010P00126000 P 10/10/14 126.0 6.25 8.30
FFIV 141010P00127000 P 10/10/14 127.0 7.15 9.20
FFIV 141010P00128000 P 10/10/14 128.0 8.05 10.30
FFIV 141010P00129000 P 10/10/14 129.0 9.00 11.10
FFIV 141010P00130000 P 10/10/14 130.0 10.00 12.10
FFIV 141010P00131000 P 10/10/14 131.0 10.95 13.50
FFIV 141010P00132000 P 10/10/14 132.0 11.95 14.10
FFIV 141010P00133000 P 10/10/14 133.0 12.90 15.10
FFIV 141010P00134000 P 10/10/14 134.0 13.90 16.05
FFIV 141010P00135000 P 10/10/14 135.0 14.90 17.05
FFIV 141010P00136000 P 10/10/14 136.0 15.85 18.05
FFIV 141010P00137000 P 10/10/14 137.0 16.85 19.05
FFIV 141010P00138000 P 10/10/14 138.0 17.70 20.05
FFIV 141010P00139000 P 10/10/14 139.0 19.05 21.10
FFIV 141010P00140000 P 10/10/14 140.0 19.70 22.00
FFIV 141010P00145000 P 10/10/14 145.0 24.80 27.40
FFIV 141018C00055000 C 10/18/14 55.0 63.25 64.20
FFIV 141018C00060000 C 10/18/14 60.0 58.25 59.20
FFIV 141018C00065000 C 10/18/14 65.0 53.25 54.20
FFIV 141018C00070000 C 10/18/14 70.0 48.25 49.20
FFIV 141018C00075000 C 10/18/14 75.0 43.25 44.15
FFIV 141018C00080000 C 10/18/14 80.0 38.25 39.10
FFIV 141018C00085000 C 10/18/14 85.0 33.25 34.20
FFIV 141018C00090000 C 10/18/14 90.0 28.25 29.20
FFIV 141018C00092500 C 10/18/14 92.5 25.75 26.60
FFIV 141018C00095000 C 10/18/14 95.0 23.35 24.65
FFIV 141018C00097500 C 10/18/14 97.5 21.10 21.95
FFIV 141018C00100000 C 10/18/14 100.0 18.65 19.65
FFIV 141018C00105000 C 10/18/14 105.0 13.60 14.40
FFIV 141018C00110000 C 10/18/14 110.0 9.00 9.50
FFIV 141018C00111000 C 10/18/14 111.0 8.15 8.60
FFIV 141018C00112000 C 10/18/14 112.0 7.00 7.55
FFIV 141018C00113000 C 10/18/14 113.0 6.25 6.75
FFIV 141018C00114000 C 10/18/14 114.0 5.60 5.95
FFIV 141018C00115000 C 10/18/14 115.0 4.90 5.15
FFIV 141018C00116000 C 10/18/14 116.0 4.25 4.45
FFIV 141018C00117000 C 10/18/14 117.0 3.60 3.85
FFIV 141018C00118000 C 10/18/14 118.0 3.05 3.25
FFIV 141018C00119000 C 10/18/14 119.0 2.54 2.70
FFIV 141018C00120000 C 10/18/14 120.0 2.08 2.22
FFIV 141018C00121000 C 10/18/14 121.0 1.71 1.84
FFIV 141018C00122000 C 10/18/14 122.0 1.39 1.53
FFIV 141018C00123000 C 10/18/14 123.0 1.12 1.24
FFIV 141018C00124000 C 10/18/14 124.0 0.90 0.97
FFIV 141018C00125000 C 10/18/14 125.0 0.72 0.80
FFIV 141018C00126000 C 10/18/14 126.0 0.57 0.67
FFIV 141018C00127000 C 10/18/14 127.0 0.42 0.54
FFIV 141018C00128000 C 10/18/14 128.0 0.35 0.45
FFIV 141018C00129000 C 10/18/14 129.0 0.30 0.37
FFIV 141018C00130000 C 10/18/14 130.0 0.23 0.30
FFIV 141018C00131000 C 10/18/14 131.0 0.19 0.29
FFIV 141018C00132000 C 10/18/14 132.0 0.16 0.25
FFIV 141018C00133000 C 10/18/14 133.0 0.15 0.21
FFIV 141018C00134000 C 10/18/14 134.0 0.13 0.21
FFIV 141018C00135000 C 10/18/14 135.0 0.12 0.20
FFIV 141018C00136000 C 10/18/14 136.0 0.10 0.19
FFIV 141018C00137000 C 10/18/14 137.0 0.08 0.17
FFIV 141018C00138000 C 10/18/14 138.0 0.08 0.17
FFIV 141018C00139000 C 10/18/14 139.0 0.08 0.16
FFIV 141018C00140000 C 10/18/14 140.0 0.10 0.15
FFIV 141018C00141000 C 10/18/14 141.0 0.06 0.15
FFIV 141018C00142000 C 10/18/14 142.0 0.03 0.15
FFIV 141018C00143000 C 10/18/14 143.0 0.05 0.14
FFIV 141018C00144000 C 10/18/14 144.0 0.02 0.14
FFIV 141018C00145000 C 10/18/14 145.0 0.05 0.14
FFIV 141018C00146000 C 10/18/14 146.0 0.03 0.13
FFIV 141018C00150000 C 10/18/14 150.0 0.00 0.11
FFIV 141018C00155000 C 10/18/14 155.0 0.00 0.09
FFIV 141018C00160000 C 10/18/14 160.0 0.00 0.08
FFIV 141018C00165000 C 10/18/14 165.0 0.00 0.07
FFIV 141018C00170000 C 10/18/14 170.0 0.00 0.05
FFIV 141018C00175000 C 10/18/14 175.0 0.00 0.05
FFIV 141018C00180000 C 10/18/14 180.0 0.00 0.05
FFIV 141018P00055000 P 10/18/14 55.0 0.00 0.05
FFIV 141018P00060000 P 10/18/14 60.0 0.00 0.05
FFIV 141018P00065000 P 10/18/14 65.0 0.00 0.05
FFIV 141018P00070000 P 10/18/14 70.0 0.00 0.05
FFIV 141018P00075000 P 10/18/14 75.0 0.00 0.05
FFIV 141018P00080000 P 10/18/14 80.0 0.00 0.05
FFIV 141018P00085000 P 10/18/14 85.0 0.00 0.06
FFIV 141018P00090000 P 10/18/14 90.0 0.00 0.07
FFIV 141018P00092500 P 10/18/14 92.5 0.00 0.08
FFIV 141018P00095000 P 10/18/14 95.0 0.00 0.08
FFIV 141018P00097500 P 10/18/14 97.5 0.00 0.10
FFIV 141018P00100000 P 10/18/14 100.0 0.00 0.10
FFIV 141018P00105000 P 10/18/14 105.0 0.06 0.17
FFIV 141018P00110000 P 10/18/14 110.0 0.37 0.43
FFIV 141018P00111000 P 10/18/14 111.0 0.47 0.57
FFIV 141018P00112000 P 10/18/14 112.0 0.59 0.70
FFIV 141018P00113000 P 10/18/14 113.0 0.79 0.86
FFIV 141018P00114000 P 10/18/14 114.0 0.98 1.05
FFIV 141018P00115000 P 10/18/14 115.0 1.23 1.32
FFIV 141018P00116000 P 10/18/14 116.0 1.53 1.67
FFIV 141018P00117000 P 10/18/14 117.0 1.89 2.02
FFIV 141018P00118000 P 10/18/14 118.0 2.28 2.41
FFIV 141018P00119000 P 10/18/14 119.0 2.77 2.90
FFIV 141018P00120000 P 10/18/14 120.0 3.25 3.45
FFIV 141018P00121000 P 10/18/14 121.0 3.90 4.10
FFIV 141018P00122000 P 10/18/14 122.0 4.60 4.80
FFIV 141018P00123000 P 10/18/14 123.0 5.25 5.50
FFIV 141018P00124000 P 10/18/14 124.0 5.95 6.30
FFIV 141018P00125000 P 10/18/14 125.0 6.90 7.10
FFIV 141018P00126000 P 10/18/14 126.0 7.40 8.00
FFIV 141018P00127000 P 10/18/14 127.0 7.90 8.85
FFIV 141018P00128000 P 10/18/14 128.0 8.75 10.30
FFIV 141018P00129000 P 10/18/14 129.0 9.30 11.25
FFIV 141018P00130000 P 10/18/14 130.0 11.15 12.20
FFIV 141018P00131000 P 10/18/14 131.0 11.15 13.15
FFIV 141018P00132000 P 10/18/14 132.0 12.10 14.20
FFIV 141018P00133000 P 10/18/14 133.0 13.05 15.15
FFIV 141018P00134000 P 10/18/14 134.0 14.00 16.15
FFIV 141018P00135000 P 10/18/14 135.0 16.00 17.05
FFIV 141018P00136000 P 10/18/14 136.0 15.95 18.10
FFIV 141018P00137000 P 10/18/14 137.0 16.90 19.05
FFIV 141018P00138000 P 10/18/14 138.0 17.90 20.10
FFIV 141018P00139000 P 10/18/14 139.0 18.90 21.20
FFIV 141018P00140000 P 10/18/14 140.0 21.00 22.05
FFIV 141018P00141000 P 10/18/14 141.0 20.90 23.10
FFIV 141018P00142000 P 10/18/14 142.0 21.85 24.10
FFIV 141018P00143000 P 10/18/14 143.0 22.85 25.15
FFIV 141018P00144000 P 10/18/14 144.0 23.75 26.15
FFIV 141018P00145000 P 10/18/14 145.0 25.90 27.00
FFIV 141018P00146000 P 10/18/14 146.0 25.85 28.10
FFIV 141018P00150000 P 10/18/14 150.0 30.85 32.05
FFIV 141018P00155000 P 10/18/14 155.0 35.85 37.15
FFIV 141018P00160000 P 10/18/14 160.0 40.85 42.15
FFIV 141018P00165000 P 10/18/14 165.0 45.85 47.15
FFIV 141018P00170000 P 10/18/14 170.0 49.60 52.35
FFIV 141018P00175000 P 10/18/14 175.0 54.55 57.35
FFIV 141018P00180000 P 10/18/14 180.0 59.60 62.85
FFIV 141024C00113000 C 10/24/14 113.0 6.55 7.10
FFIV 141024C00114000 C 10/24/14 114.0 6.10 6.75
FFIV 141024C00115000 C 10/24/14 115.0 5.40 6.00
FFIV 141024C00116000 C 10/24/14 116.0 4.70 5.25
FFIV 141024C00117000 C 10/24/14 117.0 4.10 4.40
FFIV 141024C00118000 C 10/24/14 118.0 3.55 3.85
FFIV 141024C00119000 C 10/24/14 119.0 3.05 3.35
FFIV 141024C00120000 C 10/24/14 120.0 2.57 2.74
FFIV 141024C00121000 C 10/24/14 121.0 2.19 2.54
FFIV 141024C00122000 C 10/24/14 122.0 1.81 2.04
FFIV 141024C00123000 C 10/24/14 123.0 1.53 1.65
FFIV 141024C00124000 C 10/24/14 124.0 1.22 1.39
FFIV 141024C00125000 C 10/24/14 125.0 1.05 1.16
FFIV 141024C00126000 C 10/24/14 126.0 0.87 0.97
FFIV 141024C00127000 C 10/24/14 127.0 0.62 0.85
FFIV 141024C00128000 C 10/24/14 128.0 0.54 0.98
FFIV 141024C00129000 C 10/24/14 129.0 0.45 0.84
FFIV 141024C00130000 C 10/24/14 130.0 0.36 0.74
FFIV 141024C00131000 C 10/24/14 131.0 0.30 0.65
FFIV 141024C00132000 C 10/24/14 132.0 0.28 0.50
FFIV 141024C00133000 C 10/24/14 133.0 0.23 0.40
FFIV 141024C00134000 C 10/24/14 134.0 0.21 0.38
FFIV 141024C00135000 C 10/24/14 135.0 0.18 0.39
FFIV 141024C00136000 C 10/24/14 136.0 0.15 0.36
FFIV 141024C00137000 C 10/24/14 137.0 0.12 0.33
FFIV 141024C00138000 C 10/24/14 138.0 0.10 0.30
FFIV 141024C00139000 C 10/24/14 139.0 0.08 0.28
FFIV 141024C00140000 C 10/24/14 140.0 0.06 0.26
FFIV 141024P00113000 P 10/24/14 113.0 1.11 1.25
FFIV 141024P00114000 P 10/24/14 114.0 1.36 1.51
FFIV 141024P00115000 P 10/24/14 115.0 1.63 1.80
FFIV 141024P00116000 P 10/24/14 116.0 1.96 2.13
FFIV 141024P00117000 P 10/24/14 117.0 2.37 2.75
FFIV 141024P00118000 P 10/24/14 118.0 2.79 3.05
FFIV 141024P00119000 P 10/24/14 119.0 3.25 3.45
FFIV 141024P00120000 P 10/24/14 120.0 3.75 4.00
FFIV 141024P00121000 P 10/24/14 121.0 4.35 4.60
FFIV 141024P00122000 P 10/24/14 122.0 5.00 5.40
FFIV 141024P00123000 P 10/24/14 123.0 5.70 6.05
FFIV 141024P00124000 P 10/24/14 124.0 6.15 6.70
FFIV 141024P00125000 P 10/24/14 125.0 7.20 7.65
FFIV 141024P00126000 P 10/24/14 126.0 7.80 8.25
FFIV 141024P00127000 P 10/24/14 127.0 7.30 10.20
FFIV 141024P00128000 P 10/24/14 128.0 8.60 10.60
FFIV 141024P00129000 P 10/24/14 129.0 9.55 11.45
FFIV 141024P00130000 P 10/24/14 130.0 10.40 12.35
FFIV 141024P00131000 P 10/24/14 131.0 11.30 13.35
FFIV 141024P00132000 P 10/24/14 132.0 12.20 14.40
FFIV 141024P00133000 P 10/24/14 133.0 13.15 15.35
FFIV 141024P00134000 P 10/24/14 134.0 14.10 16.85
FFIV 141024P00135000 P 10/24/14 135.0 15.05 17.30
FFIV 141024P00136000 P 10/24/14 136.0 16.00 18.80
FFIV 141024P00137000 P 10/24/14 137.0 17.00 19.20
FFIV 141024P00138000 P 10/24/14 138.0 17.95 20.20
FFIV 141024P00139000 P 10/24/14 139.0 18.90 21.20
FFIV 141024P00140000 P 10/24/14 140.0 19.90 22.50
FFIV 141031C00114000 C 10/31/14 114.0 7.50 8.75
FFIV 141031C00115000 C 10/31/14 115.0 6.80 7.40
FFIV 141031C00116000 C 10/31/14 116.0 6.30 7.05
FFIV 141031C00117000 C 10/31/14 117.0 5.65 6.80
FFIV 141031C00118000 C 10/31/14 118.0 5.15 5.60
FFIV 141031C00119000 C 10/31/14 119.0 4.70 5.00
FFIV 141031C00120000 C 10/31/14 120.0 4.15 4.50
FFIV 141031C00121000 C 10/31/14 121.0 3.75 4.15
FFIV 141031C00122000 C 10/31/14 122.0 3.40 3.75
FFIV 141031C00123000 C 10/31/14 123.0 3.00 3.45
FFIV 141031C00124000 C 10/31/14 124.0 2.67 3.25
FFIV 141031C00125000 C 10/31/14 125.0 2.41 2.60
FFIV 141031C00126000 C 10/31/14 126.0 2.09 2.39
FFIV 141031C00127000 C 10/31/14 127.0 1.84 2.24
FFIV 141031C00128000 C 10/31/14 128.0 1.64 2.17
FFIV 141031C00129000 C 10/31/14 129.0 1.46 1.78
FFIV 141031C00130000 C 10/31/14 130.0 1.29 1.52
FFIV 141031C00131000 C 10/31/14 131.0 1.06 1.34
FFIV 141031C00132000 C 10/31/14 132.0 0.94 1.34
FFIV 141031C00133000 C 10/31/14 133.0 0.84 1.30
FFIV 141031C00134000 C 10/31/14 134.0 0.74 1.05
FFIV 141031C00135000 C 10/31/14 135.0 0.68 0.84
FFIV 141031C00136000 C 10/31/14 136.0 0.56 0.81
FFIV 141031C00137000 C 10/31/14 137.0 0.49 0.75
FFIV 141031C00138000 C 10/31/14 138.0 0.39 0.73
FFIV 141031C00139000 C 10/31/14 139.0 0.37 0.66
FFIV 141031C00140000 C 10/31/14 140.0 0.33 0.53
FFIV 141031P00114000 P 10/31/14 114.0 2.78 3.15
FFIV 141031P00115000 P 10/31/14 115.0 3.15 3.55
FFIV 141031P00116000 P 10/31/14 116.0 3.50 3.95
FFIV 141031P00117000 P 10/31/14 117.0 3.90 4.20
FFIV 141031P00118000 P 10/31/14 118.0 4.35 4.65
FFIV 141031P00119000 P 10/31/14 119.0 4.85 5.15
FFIV 141031P00120000 P 10/31/14 120.0 5.35 5.70
FFIV 141031P00121000 P 10/31/14 121.0 5.90 6.45
FFIV 141031P00122000 P 10/31/14 122.0 6.50 7.15
FFIV 141031P00123000 P 10/31/14 123.0 7.10 7.85
FFIV 141031P00124000 P 10/31/14 124.0 7.70 8.50
FFIV 141031P00125000 P 10/31/14 125.0 8.50 9.20
FFIV 141031P00126000 P 10/31/14 126.0 8.95 10.05
FFIV 141031P00127000 P 10/31/14 127.0 9.80 10.85
FFIV 141031P00128000 P 10/31/14 128.0 9.65 11.55
FFIV 141031P00129000 P 10/31/14 129.0 10.60 12.50
FFIV 141031P00130000 P 10/31/14 130.0 11.20 13.15
FFIV 141031P00131000 P 10/31/14 131.0 12.00 14.00
FFIV 141031P00132000 P 10/31/14 132.0 12.85 15.10
FFIV 141031P00133000 P 10/31/14 133.0 13.70 15.80
FFIV 141031P00134000 P 10/31/14 134.0 14.60 16.80
FFIV 141031P00135000 P 10/31/14 135.0 15.55 17.75
FFIV 141031P00136000 P 10/31/14 136.0 16.50 18.65
FFIV 141031P00137000 P 10/31/14 137.0 17.35 19.65
FFIV 141031P00138000 P 10/31/14 138.0 18.25 21.05
FFIV 141031P00139000 P 10/31/14 139.0 19.25 22.10
FFIV 141031P00140000 P 10/31/14 140.0 20.10 22.90
FFIV 141107C00107000 C 11/07/14 107.0 12.45 14.50
FFIV 141107C00108000 C 11/07/14 108.0 11.65 13.70
FFIV 141107C00109000 C 11/07/14 109.0 10.80 12.85
FFIV 141107C00110000 C 11/07/14 110.0 10.25 12.05
FFIV 141107C00111000 C 11/07/14 111.0 9.35 11.25
FFIV 141107C00112000 C 11/07/14 112.0 8.70 10.55
FFIV 141107C00113000 C 11/07/14 113.0 8.00 9.80
FFIV 141107C00114000 C 11/07/14 114.0 7.85 9.10
FFIV 141107C00115000 C 11/07/14 115.0 7.05 7.65
FFIV 141107C00116000 C 11/07/14 116.0 6.50 7.30
FFIV 141107C00117000 C 11/07/14 117.0 5.90 7.15
FFIV 141107C00118000 C 11/07/14 118.0 5.40 5.90
FFIV 141107C00119000 C 11/07/14 119.0 5.00 5.40
FFIV 141107C00120000 C 11/07/14 120.0 4.50 4.80
FFIV 141107C00121000 C 11/07/14 121.0 4.05 4.40
FFIV 141107C00122000 C 11/07/14 122.0 3.65 4.30
FFIV 141107C00123000 C 11/07/14 123.0 3.30 3.70
FFIV 141107C00124000 C 11/07/14 124.0 2.94 3.65
FFIV 141107C00125000 C 11/07/14 125.0 2.50 3.10
FFIV 141107C00126000 C 11/07/14 126.0 2.19 2.57
FFIV 141107C00127000 C 11/07/14 127.0 1.93 2.30
FFIV 141107C00128000 C 11/07/14 128.0 1.73 2.32
FFIV 141107C00129000 C 11/07/14 129.0 1.55 2.19
FFIV 141107C00130000 C 11/07/14 130.0 1.36 1.76
FFIV 141107C00131000 C 11/07/14 131.0 1.21 1.48
FFIV 141107C00132000 C 11/07/14 132.0 1.07 1.41
FFIV 141107C00133000 C 11/07/14 133.0 0.94 1.25
FFIV 141107C00134000 C 11/07/14 134.0 0.81 1.29
FFIV 141107C00135000 C 11/07/14 135.0 0.74 1.05
FFIV 141107C00136000 C 11/07/14 136.0 0.65 0.93
FFIV 141107C00137000 C 11/07/14 137.0 0.56 0.91
FFIV 141107C00138000 C 11/07/14 138.0 0.50 0.80
FFIV 141107C00139000 C 11/07/14 139.0 0.45 0.75
FFIV 141107C00140000 C 11/07/14 140.0 0.37 0.64
FFIV 141107P00107000 P 11/07/14 107.0 1.12 1.54
FFIV 141107P00108000 P 11/07/14 108.0 1.28 1.73
FFIV 141107P00109000 P 11/07/14 109.0 1.63 1.91
FFIV 141107P00110000 P 11/07/14 110.0 1.73 2.16
FFIV 141107P00111000 P 11/07/14 111.0 2.17 2.45
FFIV 141107P00112000 P 11/07/14 112.0 2.21 2.80
FFIV 141107P00113000 P 11/07/14 113.0 2.72 3.05
FFIV 141107P00114000 P 11/07/14 114.0 3.00 3.40
FFIV 141107P00115000 P 11/07/14 115.0 3.40 3.80
FFIV 141107P00116000 P 11/07/14 116.0 3.80 4.25
FFIV 141107P00117000 P 11/07/14 117.0 4.20 4.70
FFIV 141107P00118000 P 11/07/14 118.0 4.65 4.95
FFIV 141107P00119000 P 11/07/14 119.0 5.15 5.45
FFIV 141107P00120000 P 11/07/14 120.0 5.65 6.10
FFIV 141107P00121000 P 11/07/14 121.0 6.20 6.80
FFIV 141107P00122000 P 11/07/14 122.0 6.75 7.50
FFIV 141107P00123000 P 11/07/14 123.0 7.35 8.20
FFIV 141107P00124000 P 11/07/14 124.0 7.95 8.75
FFIV 141107P00125000 P 11/07/14 125.0 8.60 9.45
FFIV 141107P00126000 P 11/07/14 126.0 9.35 10.20
FFIV 141107P00127000 P 11/07/14 127.0 9.80 11.10
FFIV 141107P00128000 P 11/07/14 128.0 10.00 11.70
FFIV 141107P00129000 P 11/07/14 129.0 10.75 12.50
FFIV 141107P00130000 P 11/07/14 130.0 11.65 13.35
FFIV 141107P00131000 P 11/07/14 131.0 12.25 14.15
FFIV 141107P00132000 P 11/07/14 132.0 13.05 15.00
FFIV 141107P00133000 P 11/07/14 133.0 14.05 16.00
FFIV 141107P00134000 P 11/07/14 134.0 14.85 16.80
FFIV 141107P00135000 P 11/07/14 135.0 15.60 17.70
FFIV 141107P00136000 P 11/07/14 136.0 16.55 19.40
FFIV 141107P00137000 P 11/07/14 137.0 17.45 19.55
FFIV 141107P00138000 P 11/07/14 138.0 18.30 21.20
FFIV 141107P00139000 P 11/07/14 139.0 19.20 22.10
FFIV 141107P00140000 P 11/07/14 140.0 20.15 23.10
FFIV 141122C00090000 C 11/22/14 90.0 28.30 30.45
FFIV 141122C00095000 C 11/22/14 95.0 23.35 25.60
FFIV 141122C00100000 C 11/22/14 100.0 18.90 21.00
FFIV 141122C00105000 C 11/22/14 105.0 14.40 16.50
FFIV 141122C00110000 C 11/22/14 110.0 11.10 12.40
FFIV 141122C00115000 C 11/22/14 115.0 7.75 8.05
FFIV 141122C00120000 C 11/22/14 120.0 5.10 5.30
FFIV 141122C00125000 C 11/22/14 125.0 3.15 3.40
FFIV 141122C00130000 C 11/22/14 130.0 1.86 1.99
FFIV 141122C00135000 C 11/22/14 135.0 1.05 1.16
FFIV 141122C00140000 C 11/22/14 140.0 0.58 0.66
FFIV 141122C00145000 C 11/22/14 145.0 0.29 0.39
FFIV 141122C00150000 C 11/22/14 150.0 0.15 0.25
FFIV 141122C00155000 C 11/22/14 155.0 0.06 0.16
FFIV 141122C00160000 C 11/22/14 160.0 0.01 0.12
FFIV 141122C00165000 C 11/22/14 165.0 0.00 0.10
FFIV 141122C00170000 C 11/22/14 170.0 0.00 0.09
FFIV 141122P00090000 P 11/22/14 90.0 0.17 0.20
FFIV 141122P00095000 P 11/22/14 95.0 0.32 0.44
FFIV 141122P00100000 P 11/22/14 100.0 0.68 0.78
FFIV 141122P00105000 P 11/22/14 105.0 1.34 1.40
FFIV 141122P00110000 P 11/22/14 110.0 2.39 2.53
FFIV 141122P00115000 P 11/22/14 115.0 4.00 4.15
FFIV 141122P00120000 P 11/22/14 120.0 6.30 6.50
FFIV 141122P00125000 P 11/22/14 125.0 9.30 9.60
FFIV 141122P00130000 P 11/22/14 130.0 13.00 13.30
FFIV 141122P00135000 P 11/22/14 135.0 16.05 18.05
FFIV 141122P00140000 P 11/22/14 140.0 20.30 22.55
FFIV 141122P00145000 P 11/22/14 145.0 24.95 27.40
FFIV 141122P00150000 P 11/22/14 150.0 29.85 32.20
FFIV 141122P00155000 P 11/22/14 155.0 34.75 37.05
FFIV 141122P00160000 P 11/22/14 160.0 39.70 41.95
FFIV 141122P00165000 P 11/22/14 165.0 44.65 47.35
FFIV 141122P00170000 P 11/22/14 170.0 49.75 52.05
FFIV 150117C00035000 C 01/17/15 35.0 81.95 85.65
FFIV 150117C00037500 C 01/17/15 37.5 79.60 83.15
FFIV 150117C00040000 C 01/17/15 40.0 77.20 80.65
FFIV 150117C00042500 C 01/17/15 42.5 74.50 78.15
FFIV 150117C00045000 C 01/17/15 45.0 72.10 75.65
FFIV 150117C00047500 C 01/17/15 47.5 69.80 73.20
FFIV 150117C00050000 C 01/17/15 50.0 67.05 70.70
FFIV 150117C00055000 C 01/17/15 55.0 62.30 65.70
FFIV 150117C00060000 C 01/17/15 60.0 57.30 60.70
FFIV 150117C00065000 C 01/17/15 65.0 52.15 55.45
FFIV 150117C00067500 C 01/17/15 67.5 50.45 52.95
FFIV 150117C00070000 C 01/17/15 70.0 47.30 50.45
FFIV 150117C00072500 C 01/17/15 72.5 45.65 47.70
FFIV 150117C00075000 C 01/17/15 75.0 43.05 45.50
FFIV 150117C00077500 C 01/17/15 77.5 40.70 43.05
FFIV 150117C00080000 C 01/17/15 80.0 38.30 40.60
FFIV 150117C00082500 C 01/17/15 82.5 35.85 38.15
FFIV 150117C00085000 C 01/17/15 85.0 33.30 35.75
FFIV 150117C00087500 C 01/17/15 87.5 31.00 33.30
FFIV 150117C00090000 C 01/17/15 90.0 28.55 30.85
FFIV 150117C00092500 C 01/17/15 92.5 26.25 28.65
FFIV 150117C00095000 C 01/17/15 95.0 23.95 26.40
FFIV 150117C00097500 C 01/17/15 97.5 21.90 24.05
FFIV 150117C00100000 C 01/17/15 100.0 19.70 21.75
FFIV 150117C00105000 C 01/17/15 105.0 15.75 17.60
FFIV 150117C00110000 C 01/17/15 110.0 12.55 12.80
FFIV 150117C00115000 C 01/17/15 115.0 9.45 9.65
FFIV 150117C00120000 C 01/17/15 120.0 6.85 7.00
FFIV 150117C00125000 C 01/17/15 125.0 4.75 4.95
FFIV 150117C00130000 C 01/17/15 130.0 3.20 3.35
FFIV 150117C00135000 C 01/17/15 135.0 2.12 2.25
FFIV 150117C00140000 C 01/17/15 140.0 1.31 1.45
FFIV 150117C00145000 C 01/17/15 145.0 0.80 0.91
FFIV 150117C00150000 C 01/17/15 150.0 0.49 0.59
FFIV 150117C00155000 C 01/17/15 155.0 0.30 0.37
FFIV 150117C00160000 C 01/17/15 160.0 0.14 0.23
FFIV 150117C00165000 C 01/17/15 165.0 0.06 0.17
FFIV 150117C00170000 C 01/17/15 170.0 0.00 0.14
FFIV 150117C00175000 C 01/17/15 175.0 0.00 0.09
FFIV 150117C00180000 C 01/17/15 180.0 0.00 0.08
FFIV 150117P00035000 P 01/17/15 35.0 0.00 0.05
FFIV 150117P00037500 P 01/17/15 37.5 0.00 0.05
FFIV 150117P00040000 P 01/17/15 40.0 0.00 0.05
FFIV 150117P00042500 P 01/17/15 42.5 0.00 0.05
FFIV 150117P00045000 P 01/17/15 45.0 0.00 0.05
FFIV 150117P00047500 P 01/17/15 47.5 0.00 0.05
FFIV 150117P00050000 P 01/17/15 50.0 0.00 0.05
FFIV 150117P00055000 P 01/17/15 55.0 0.00 0.05
FFIV 150117P00060000 P 01/17/15 60.0 0.00 0.05
FFIV 150117P00065000 P 01/17/15 65.0 0.01 0.08
FFIV 150117P00067500 P 01/17/15 67.5 0.00 0.09
FFIV 150117P00070000 P 01/17/15 70.0 0.01 0.11
FFIV 150117P00072500 P 01/17/15 72.5 0.00 0.13
FFIV 150117P00075000 P 01/17/15 75.0 0.00 0.15
FFIV 150117P00077500 P 01/17/15 77.5 0.03 0.18
FFIV 150117P00080000 P 01/17/15 80.0 0.08 0.23
FFIV 150117P00082500 P 01/17/15 82.5 0.14 0.29
FFIV 150117P00085000 P 01/17/15 85.0 0.23 0.37
FFIV 150117P00087500 P 01/17/15 87.5 0.35 0.48
FFIV 150117P00090000 P 01/17/15 90.0 0.49 0.61
FFIV 150117P00092500 P 01/17/15 92.5 0.67 0.78
FFIV 150117P00095000 P 01/17/15 95.0 0.88 1.00
FFIV 150117P00097500 P 01/17/15 97.5 1.14 1.28
FFIV 150117P00100000 P 01/17/15 100.0 1.49 1.65
FFIV 150117P00105000 P 01/17/15 105.0 2.44 2.60
FFIV 150117P00110000 P 01/17/15 110.0 3.80 3.95
FFIV 150117P00115000 P 01/17/15 115.0 5.60 5.75
FFIV 150117P00120000 P 01/17/15 120.0 7.95 8.15
FFIV 150117P00125000 P 01/17/15 125.0 10.90 11.05
FFIV 150117P00130000 P 01/17/15 130.0 14.30 14.55
FFIV 150117P00135000 P 01/17/15 135.0 18.20 18.45
FFIV 150117P00140000 P 01/17/15 140.0 21.20 23.20
FFIV 150117P00145000 P 01/17/15 145.0 25.60 27.75
FFIV 150117P00150000 P 01/17/15 150.0 30.30 32.45
FFIV 150117P00155000 P 01/17/15 155.0 35.00 37.20
FFIV 150117P00160000 P 01/17/15 160.0 39.85 42.10
FFIV 150117P00165000 P 01/17/15 165.0 44.95 47.05
FFIV 150117P00170000 P 01/17/15 170.0 49.65 52.00
FFIV 150117P00175000 P 01/17/15 175.0 54.70 57.20
FFIV 150117P00180000 P 01/17/15 180.0 59.65 62.70
FFIV 150417C00060000 C 04/17/15 60.0 57.80 60.75
FFIV 150417C00065000 C 04/17/15 65.0 53.25 55.70
FFIV 150417C00070000 C 04/17/15 70.0 48.30 50.85
FFIV 150417C00075000 C 04/17/15 75.0 43.40 46.15
FFIV 150417C00080000 C 04/17/15 80.0 38.75 41.30
FFIV 150417C00085000 C 04/17/15 85.0 34.25 36.40
FFIV 150417C00090000 C 04/17/15 90.0 29.95 32.00
FFIV 150417C00095000 C 04/17/15 95.0 25.65 27.75
FFIV 150417C00100000 C 04/17/15 100.0 21.80 23.60
FFIV 150417C00105000 C 04/17/15 105.0 18.20 19.15
FFIV 150417C00110000 C 04/17/15 110.0 15.25 15.60
FFIV 150417C00115000 C 04/17/15 115.0 12.35 12.60
FFIV 150417C00120000 C 04/17/15 120.0 9.80 10.00
FFIV 150417C00125000 C 04/17/15 125.0 7.65 7.85
FFIV 150417C00130000 C 04/17/15 130.0 5.90 6.10
FFIV 150417C00135000 C 04/17/15 135.0 4.45 4.65
FFIV 150417C00140000 C 04/17/15 140.0 3.30 3.50
FFIV 150417C00145000 C 04/17/15 145.0 2.44 2.59
FFIV 150417C00150000 C 04/17/15 150.0 1.75 1.88
FFIV 150417C00155000 C 04/17/15 155.0 1.22 1.39
FFIV 150417C00160000 C 04/17/15 160.0 0.85 1.03
FFIV 150417C00165000 C 04/17/15 165.0 0.59 0.74
FFIV 150417C00170000 C 04/17/15 170.0 0.39 0.53
FFIV 150417C00175000 C 04/17/15 175.0 0.24 0.38
FFIV 150417C00180000 C 04/17/15 180.0 0.12 0.29
FFIV 150417C00185000 C 04/17/15 185.0 0.04 0.21
FFIV 150417P00060000 P 04/17/15 60.0 0.00 0.16
FFIV 150417P00065000 P 04/17/15 65.0 0.06 0.22
FFIV 150417P00070000 P 04/17/15 70.0 0.16 0.33
FFIV 150417P00075000 P 04/17/15 75.0 0.33 0.50
FFIV 150417P00080000 P 04/17/15 80.0 0.61 0.77
FFIV 150417P00085000 P 04/17/15 85.0 1.01 1.14
FFIV 150417P00090000 P 04/17/15 90.0 1.58 1.70
FFIV 150417P00095000 P 04/17/15 95.0 2.34 2.47
FFIV 150417P00100000 P 04/17/15 100.0 3.35 3.50
FFIV 150417P00105000 P 04/17/15 105.0 4.65 4.85
FFIV 150417P00110000 P 04/17/15 110.0 6.30 6.55
FFIV 150417P00115000 P 04/17/15 115.0 8.35 8.60
FFIV 150417P00120000 P 04/17/15 120.0 10.80 11.05
FFIV 150417P00125000 P 04/17/15 125.0 13.60 13.90
FFIV 150417P00130000 P 04/17/15 130.0 16.85 17.20
FFIV 150417P00135000 P 04/17/15 135.0 20.40 20.75
FFIV 150417P00140000 P 04/17/15 140.0 24.25 24.55
FFIV 150417P00145000 P 04/17/15 145.0 28.25 28.95
FFIV 150417P00150000 P 04/17/15 150.0 31.40 33.75
FFIV 150417P00155000 P 04/17/15 155.0 35.95 38.20
FFIV 150417P00160000 P 04/17/15 160.0 40.55 42.85
FFIV 150417P00165000 P 04/17/15 165.0 45.20 47.55
FFIV 150417P00170000 P 04/17/15 170.0 49.70 52.40
FFIV 150417P00175000 P 04/17/15 175.0 54.55 57.65
FFIV 150417P00180000 P 04/17/15 180.0 59.45 62.05
FFIV 150417P00185000 P 04/17/15 185.0 64.45 67.25
FFIV 160115C00040000 C 01/15/16 40.0 77.35 80.95
FFIV 160115C00045000 C 01/15/16 45.0 72.70 76.10
FFIV 160115C00050000 C 01/15/16 50.0 67.85 71.30
FFIV 160115C00055000 C 01/15/16 55.0 63.10 66.50
FFIV 160115C00060000 C 01/15/16 60.0 58.30 61.85
FFIV 160115C00065000 C 01/15/16 65.0 54.10 57.30
FFIV 160115C00070000 C 01/15/16 70.0 49.60 52.85
FFIV 160115C00072500 C 01/15/16 72.5 47.40 50.65
FFIV 160115C00075000 C 01/15/16 75.0 45.35 48.45
FFIV 160115C00077500 C 01/15/16 77.5 43.40 46.35
FFIV 160115C00080000 C 01/15/16 80.0 41.50 43.75
FFIV 160115C00082500 C 01/15/16 82.5 38.50 41.70
FFIV 160115C00085000 C 01/15/16 85.0 36.50 39.70
FFIV 160115C00087500 C 01/15/16 87.5 35.55 37.75
FFIV 160115C00090000 C 01/15/16 90.0 33.65 35.85
FFIV 160115C00092500 C 01/15/16 92.5 32.10 34.00
FFIV 160115C00095000 C 01/15/16 95.0 30.35 32.25
FFIV 160115C00097500 C 01/15/16 97.5 28.50 30.50
FFIV 160115C00100000 C 01/15/16 100.0 27.00 28.80
FFIV 160115C00105000 C 01/15/16 105.0 23.95 24.75
FFIV 160115C00110000 C 01/15/16 110.0 21.15 21.85
FFIV 160115C00115000 C 01/15/16 115.0 18.55 19.25
FFIV 160115C00120000 C 01/15/16 120.0 16.15 16.75
FFIV 160115C00125000 C 01/15/16 125.0 14.05 14.45
FFIV 160115C00130000 C 01/15/16 130.0 12.15 12.60
FFIV 160115C00135000 C 01/15/16 135.0 10.20 10.85
FFIV 160115C00140000 C 01/15/16 140.0 8.85 9.35
FFIV 160115C00145000 C 01/15/16 145.0 7.60 8.05
FFIV 160115C00150000 C 01/15/16 150.0 6.30 6.85
FFIV 160115C00155000 C 01/15/16 155.0 5.45 5.85
FFIV 160115C00160000 C 01/15/16 160.0 4.55 5.05
FFIV 160115C00165000 C 01/15/16 165.0 3.85 4.30
FFIV 160115C00170000 C 01/15/16 170.0 3.10 3.70
FFIV 160115C00175000 C 01/15/16 175.0 2.68 3.15
FFIV 160115C00180000 C 01/15/16 180.0 2.16 2.65
FFIV 160115C00185000 C 01/15/16 185.0 1.91 2.29
FFIV 160115P00040000 P 01/15/16 40.0 0.07 0.26
FFIV 160115P00045000 P 01/15/16 45.0 0.16 0.35
FFIV 160115P00050000 P 01/15/16 50.0 0.29 0.49
FFIV 160115P00055000 P 01/15/16 55.0 0.48 0.69
FFIV 160115P00060000 P 01/15/16 60.0 0.77 0.97
FFIV 160115P00065000 P 01/15/16 65.0 1.15 1.34
FFIV 160115P00070000 P 01/15/16 70.0 1.58 1.82
FFIV 160115P00072500 P 01/15/16 72.5 1.90 2.12
FFIV 160115P00075000 P 01/15/16 75.0 2.23 2.44
FFIV 160115P00077500 P 01/15/16 77.5 2.59 2.81
FFIV 160115P00080000 P 01/15/16 80.0 3.00 3.25
FFIV 160115P00082500 P 01/15/16 82.5 3.45 3.70
FFIV 160115P00085000 P 01/15/16 85.0 3.95 4.20
FFIV 160115P00087500 P 01/15/16 87.5 4.40 4.75
FFIV 160115P00090000 P 01/15/16 90.0 4.90 5.35
FFIV 160115P00092500 P 01/15/16 92.5 5.65 6.00
FFIV 160115P00095000 P 01/15/16 95.0 6.25 6.75
FFIV 160115P00097500 P 01/15/16 97.5 6.90 7.45
FFIV 160115P00100000 P 01/15/16 100.0 7.95 8.35
FFIV 160115P00105000 P 01/15/16 105.0 9.70 10.15
FFIV 160115P00110000 P 01/15/16 110.0 11.95 12.25
FFIV 160115P00115000 P 01/15/16 115.0 14.05 14.55
FFIV 160115P00120000 P 01/15/16 120.0 16.65 17.10
FFIV 160115P00125000 P 01/15/16 125.0 19.55 19.90
FFIV 160115P00130000 P 01/15/16 130.0 22.50 23.00
FFIV 160115P00135000 P 01/15/16 135.0 25.95 26.25
FFIV 160115P00140000 P 01/15/16 140.0 29.40 29.80
FFIV 160115P00145000 P 01/15/16 145.0 33.05 33.55
FFIV 160115P00150000 P 01/15/16 150.0 36.75 37.40
FFIV 160115P00155000 P 01/15/16 155.0 40.90 41.60
FFIV 160115P00160000 P 01/15/16 160.0 45.05 45.70
FFIV 160115P00165000 P 01/15/16 165.0 48.30 50.35
FFIV 160115P00170000 P 01/15/16 170.0 52.70 55.40
FFIV 160115P00175000 P 01/15/16 175.0 57.10 59.35
FFIV 160115P00180000 P 01/15/16 180.0 61.65 64.70
FFIV 160115P00185000 P 01/15/16 185.0 65.55 68.90
FFIV 170120C00065000 C 01/20/17 65.0 56.95 59.80
FFIV 170120C00070000 C 01/20/17 70.0 53.00 56.00
FFIV 170120C00075000 C 01/20/17 75.0 49.10 52.40
FFIV 170120C00080000 C 01/20/17 80.0 45.40 48.75
FFIV 170120C00085000 C 01/20/17 85.0 41.90 45.25
FFIV 170120C00090000 C 01/20/17 90.0 38.50 41.95
FFIV 170120C00095000 C 01/20/17 95.0 35.35 38.80
FFIV 170120C00100000 C 01/20/17 100.0 32.35 35.85
FFIV 170120C00105000 C 01/20/17 105.0 29.55 33.10
FFIV 170120C00110000 C 01/20/17 110.0 26.85 30.50
FFIV 170120C00115000 C 01/20/17 115.0 24.35 27.55
FFIV 170120C00120000 C 01/20/17 120.0 22.75 25.85
FFIV 170120C00125000 C 01/20/17 125.0 20.05 23.70
FFIV 170120C00130000 C 01/20/17 130.0 18.45 21.50
FFIV 170120C00135000 C 01/20/17 135.0 16.90 19.00
FFIV 170120C00140000 C 01/20/17 140.0 15.15 17.55
FFIV 170120C00145000 C 01/20/17 145.0 13.25 16.20
FFIV 170120C00150000 C 01/20/17 150.0 11.85 14.85
FFIV 170120C00155000 C 01/20/17 155.0 11.15 12.75
FFIV 170120C00160000 C 01/20/17 160.0 10.05 11.55
FFIV 170120C00165000 C 01/20/17 165.0 8.90 10.90
FFIV 170120C00170000 C 01/20/17 170.0 7.90 9.90
FFIV 170120C00175000 C 01/20/17 175.0 7.00 9.00
FFIV 170120C00180000 C 01/20/17 180.0 6.20 8.20
FFIV 170120C00185000 C 01/20/17 185.0 5.90 8.70
FFIV 170120P00065000 P 01/20/17 65.0 0.99 3.45
FFIV 170120P00070000 P 01/20/17 70.0 1.58 4.25
FFIV 170120P00075000 P 01/20/17 75.0 2.45 5.25
FFIV 170120P00080000 P 01/20/17 80.0 5.50 6.30
FFIV 170120P00085000 P 01/20/17 85.0 6.80 7.85
FFIV 170120P00090000 P 01/20/17 90.0 8.30 9.35
FFIV 170120P00095000 P 01/20/17 95.0 9.70 11.70
FFIV 170120P00100000 P 01/20/17 100.0 11.80 13.50
FFIV 170120P00105000 P 01/20/17 105.0 13.60 15.65
FFIV 170120P00110000 P 01/20/17 110.0 16.00 17.50
FFIV 170120P00115000 P 01/20/17 115.0 17.85 20.95
FFIV 170120P00120000 P 01/20/17 120.0 20.05 23.65
FFIV 170120P00125000 P 01/20/17 125.0 23.45 26.90
FFIV 170120P00130000 P 01/20/17 130.0 27.05 29.10
FFIV 170120P00135000 P 01/20/17 135.0 30.05 32.35
FFIV 170120P00140000 P 01/20/17 140.0 32.45 35.70
FFIV 170120P00145000 P 01/20/17 145.0 35.95 39.20
FFIV 170120P00150000 P 01/20/17 150.0 39.55 42.90
FFIV 170120P00155000 P 01/20/17 155.0 43.50 46.65
FFIV 170120P00160000 P 01/20/17 160.0 47.15 49.95
FFIV 170120P00165000 P 01/20/17 165.0 51.10 54.85
FFIV 170120P00170000 P 01/20/17 170.0 55.15 58.95
FFIV 170120P00175000 P 01/20/17 175.0 59.35 63.10
FFIV 170120P00180000 P 01/20/17 180.0 63.60 67.35
FFIV 170120P00185000 P 01/20/17 185.0 67.95 71.70

OPRA data is delayed 15 minutes.