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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 141024C00080000 C 10/24/14 80.0 32.05 34.75
FFIV 141024C00085000 C 10/24/14 85.0 27.50 30.05
FFIV 141024C00090000 C 10/24/14 90.0 22.50 24.75
FFIV 141024C00095000 C 10/24/14 95.0 17.50 19.75
FFIV 141024C00096000 C 10/24/14 96.0 16.10 18.75
FFIV 141024C00097000 C 10/24/14 97.0 14.95 18.00
FFIV 141024C00098000 C 10/24/14 98.0 14.40 16.75
FFIV 141024C00099000 C 10/24/14 99.0 13.50 15.75
FFIV 141024C00100000 C 10/24/14 100.0 12.40 14.90
FFIV 141024C00101000 C 10/24/14 101.0 11.45 13.90
FFIV 141024C00102000 C 10/24/14 102.0 10.45 12.90
FFIV 141024C00103000 C 10/24/14 103.0 9.55 11.90
FFIV 141024C00104000 C 10/24/14 104.0 8.45 10.90
FFIV 141024C00105000 C 10/24/14 105.0 7.55 9.70
FFIV 141024C00106000 C 10/24/14 106.0 6.55 8.90
FFIV 141024C00107000 C 10/24/14 107.0 5.65 7.90
FFIV 141024C00108000 C 10/24/14 108.0 4.80 6.90
FFIV 141024C00109000 C 10/24/14 109.0 3.80 5.85
FFIV 141024C00110000 C 10/24/14 110.0 3.00 4.90
FFIV 141024C00111000 C 10/24/14 111.0 2.40 3.90
FFIV 141024C00112000 C 10/24/14 112.0 1.71 2.31
FFIV 141024C00113000 C 10/24/14 113.0 1.24 1.39
FFIV 141024C00114000 C 10/24/14 114.0 0.83 1.03
FFIV 141024C00115000 C 10/24/14 115.0 0.46 0.62
FFIV 141024C00116000 C 10/24/14 116.0 0.32 0.42
FFIV 141024C00117000 C 10/24/14 117.0 0.18 0.29
FFIV 141024C00118000 C 10/24/14 118.0 0.11 0.22
FFIV 141024C00119000 C 10/24/14 119.0 0.07 0.18
FFIV 141024C00120000 C 10/24/14 120.0 0.04 0.31
FFIV 141024C00121000 C 10/24/14 121.0 0.00 0.33
FFIV 141024C00122000 C 10/24/14 122.0 0.00 0.27
FFIV 141024C00123000 C 10/24/14 123.0 0.00 0.20
FFIV 141024C00124000 C 10/24/14 124.0 0.00 0.17
FFIV 141024C00125000 C 10/24/14 125.0 0.00 0.05
FFIV 141024C00126000 C 10/24/14 126.0 0.00 0.12
FFIV 141024C00127000 C 10/24/14 127.0 0.00 0.09
FFIV 141024C00128000 C 10/24/14 128.0 0.00 0.07
FFIV 141024C00129000 C 10/24/14 129.0 0.00 0.06
FFIV 141024C00130000 C 10/24/14 130.0 0.00 0.05
FFIV 141024C00131000 C 10/24/14 131.0 0.00 0.05
FFIV 141024C00132000 C 10/24/14 132.0 0.00 0.05
FFIV 141024C00133000 C 10/24/14 133.0 0.00 0.05
FFIV 141024C00134000 C 10/24/14 134.0 0.00 0.05
FFIV 141024C00135000 C 10/24/14 135.0 0.00 0.05
FFIV 141024C00136000 C 10/24/14 136.0 0.00 0.05
FFIV 141024C00137000 C 10/24/14 137.0 0.00 0.05
FFIV 141024C00138000 C 10/24/14 138.0 0.00 0.05
FFIV 141024C00139000 C 10/24/14 139.0 0.00 0.05
FFIV 141024C00140000 C 10/24/14 140.0 0.00 0.05
FFIV 141024C00145000 C 10/24/14 145.0 0.00 0.05
FFIV 141024P00080000 P 10/24/14 80.0 0.00 0.05
FFIV 141024P00085000 P 10/24/14 85.0 0.00 0.05
FFIV 141024P00090000 P 10/24/14 90.0 0.00 0.05
FFIV 141024P00095000 P 10/24/14 95.0 0.00 0.05
FFIV 141024P00096000 P 10/24/14 96.0 0.00 0.06
FFIV 141024P00097000 P 10/24/14 97.0 0.00 0.09
FFIV 141024P00098000 P 10/24/14 98.0 0.00 0.13
FFIV 141024P00099000 P 10/24/14 99.0 0.00 0.17
FFIV 141024P00100000 P 10/24/14 100.0 0.00 0.05
FFIV 141024P00101000 P 10/24/14 101.0 0.00 0.25
FFIV 141024P00102000 P 10/24/14 102.0 0.00 0.25
FFIV 141024P00103000 P 10/24/14 103.0 0.00 0.25
FFIV 141024P00104000 P 10/24/14 104.0 0.00 0.50
FFIV 141024P00105000 P 10/24/14 105.0 0.05 0.45
FFIV 141024P00106000 P 10/24/14 106.0 0.00 0.15
FFIV 141024P00107000 P 10/24/14 107.0 0.00 0.50
FFIV 141024P00108000 P 10/24/14 108.0 0.11 0.27
FFIV 141024P00109000 P 10/24/14 109.0 0.11 0.39
FFIV 141024P00110000 P 10/24/14 110.0 0.47 0.61
FFIV 141024P00111000 P 10/24/14 111.0 0.70 0.84
FFIV 141024P00112000 P 10/24/14 112.0 1.04 1.18
FFIV 141024P00113000 P 10/24/14 113.0 1.40 1.66
FFIV 141024P00114000 P 10/24/14 114.0 1.86 2.26
FFIV 141024P00115000 P 10/24/14 115.0 2.57 2.92
FFIV 141024P00116000 P 10/24/14 116.0 2.71 3.80
FFIV 141024P00117000 P 10/24/14 117.0 2.45 4.75
FFIV 141024P00118000 P 10/24/14 118.0 3.00 5.65
FFIV 141024P00119000 P 10/24/14 119.0 4.05 6.65
FFIV 141024P00120000 P 10/24/14 120.0 5.00 7.65
FFIV 141024P00121000 P 10/24/14 121.0 6.00 8.60
FFIV 141024P00122000 P 10/24/14 122.0 7.00 9.50
FFIV 141024P00123000 P 10/24/14 123.0 7.95 10.50
FFIV 141024P00124000 P 10/24/14 124.0 8.85 11.55
FFIV 141024P00125000 P 10/24/14 125.0 9.90 12.50
FFIV 141024P00126000 P 10/24/14 126.0 10.85 14.10
FFIV 141024P00127000 P 10/24/14 127.0 11.95 14.60
FFIV 141024P00128000 P 10/24/14 128.0 12.90 15.60
FFIV 141024P00129000 P 10/24/14 129.0 14.35 16.90
FFIV 141024P00130000 P 10/24/14 130.0 14.90 17.60
FFIV 141024P00131000 P 10/24/14 131.0 15.90 18.65
FFIV 141024P00132000 P 10/24/14 132.0 16.90 19.60
FFIV 141024P00133000 P 10/24/14 133.0 17.85 20.60
FFIV 141024P00134000 P 10/24/14 134.0 18.90 21.60
FFIV 141024P00135000 P 10/24/14 135.0 19.90 22.60
FFIV 141024P00136000 P 10/24/14 136.0 20.90 24.00
FFIV 141024P00137000 P 10/24/14 137.0 21.90 25.00
FFIV 141024P00138000 P 10/24/14 138.0 22.90 26.80
FFIV 141024P00139000 P 10/24/14 139.0 23.90 26.60
FFIV 141024P00140000 P 10/24/14 140.0 24.90 28.80
FFIV 141024P00145000 P 10/24/14 145.0 29.90 32.60
FFIV 141031C00080000 C 10/31/14 80.0 32.45 35.20
FFIV 141031C00085000 C 10/31/14 85.0 27.55 30.20
FFIV 141031C00090000 C 10/31/14 90.0 22.55 25.20
FFIV 141031C00095000 C 10/31/14 95.0 17.70 20.30
FFIV 141031C00100000 C 10/31/14 100.0 13.05 15.65
FFIV 141031C00105000 C 10/31/14 105.0 8.85 10.00
FFIV 141031C00106000 C 10/31/14 106.0 8.15 10.65
FFIV 141031C00107000 C 10/31/14 107.0 7.40 8.30
FFIV 141031C00108000 C 10/31/14 108.0 6.70 7.55
FFIV 141031C00109000 C 10/31/14 109.0 6.05 6.70
FFIV 141031C00110000 C 10/31/14 110.0 5.40 5.90
FFIV 141031C00111000 C 10/31/14 111.0 4.85 5.85
FFIV 141031C00112000 C 10/31/14 112.0 4.25 5.15
FFIV 141031C00113000 C 10/31/14 113.0 3.80 4.35
FFIV 141031C00114000 C 10/31/14 114.0 3.30 3.80
FFIV 141031C00115000 C 10/31/14 115.0 2.88 3.40
FFIV 141031C00116000 C 10/31/14 116.0 2.48 2.80
FFIV 141031C00117000 C 10/31/14 117.0 2.14 2.54
FFIV 141031C00118000 C 10/31/14 118.0 1.84 2.24
FFIV 141031C00119000 C 10/31/14 119.0 1.62 1.91
FFIV 141031C00120000 C 10/31/14 120.0 1.32 1.66
FFIV 141031C00121000 C 10/31/14 121.0 1.13 1.43
FFIV 141031C00122000 C 10/31/14 122.0 0.97 1.24
FFIV 141031C00123000 C 10/31/14 123.0 0.87 1.13
FFIV 141031C00124000 C 10/31/14 124.0 0.75 1.09
FFIV 141031C00125000 C 10/31/14 125.0 0.63 0.95
FFIV 141031C00126000 C 10/31/14 126.0 0.55 0.92
FFIV 141031C00127000 C 10/31/14 127.0 0.45 1.19
FFIV 141031C00128000 C 10/31/14 128.0 0.41 1.04
FFIV 141031C00129000 C 10/31/14 129.0 0.34 0.78
FFIV 141031C00130000 C 10/31/14 130.0 0.28 0.76
FFIV 141031C00131000 C 10/31/14 131.0 0.23 0.75
FFIV 141031C00132000 C 10/31/14 132.0 0.18 0.68
FFIV 141031C00133000 C 10/31/14 133.0 0.11 0.59
FFIV 141031C00134000 C 10/31/14 134.0 0.06 0.54
FFIV 141031C00135000 C 10/31/14 135.0 0.02 0.51
FFIV 141031C00136000 C 10/31/14 136.0 0.00 0.50
FFIV 141031C00137000 C 10/31/14 137.0 0.00 0.28
FFIV 141031C00138000 C 10/31/14 138.0 0.00 0.50
FFIV 141031C00139000 C 10/31/14 139.0 0.00 0.50
FFIV 141031C00140000 C 10/31/14 140.0 0.00 0.28
FFIV 141031P00080000 P 10/31/14 80.0 0.00 0.14
FFIV 141031P00085000 P 10/31/14 85.0 0.00 0.15
FFIV 141031P00090000 P 10/31/14 90.0 0.01 0.31
FFIV 141031P00095000 P 10/31/14 95.0 0.01 0.50
FFIV 141031P00100000 P 10/31/14 100.0 0.18 0.62
FFIV 141031P00105000 P 10/31/14 105.0 1.05 1.40
FFIV 141031P00106000 P 10/31/14 106.0 1.27 1.65
FFIV 141031P00107000 P 10/31/14 107.0 1.70 1.90
FFIV 141031P00108000 P 10/31/14 108.0 1.78 2.21
FFIV 141031P00109000 P 10/31/14 109.0 2.23 2.58
FFIV 141031P00110000 P 10/31/14 110.0 2.68 2.95
FFIV 141031P00111000 P 10/31/14 111.0 3.05 3.35
FFIV 141031P00112000 P 10/31/14 112.0 3.50 3.80
FFIV 141031P00113000 P 10/31/14 113.0 4.00 4.30
FFIV 141031P00114000 P 10/31/14 114.0 4.50 4.80
FFIV 141031P00115000 P 10/31/14 115.0 4.90 5.45
FFIV 141031P00116000 P 10/31/14 116.0 5.65 6.05
FFIV 141031P00117000 P 10/31/14 117.0 5.40 6.70
FFIV 141031P00118000 P 10/31/14 118.0 6.85 7.45
FFIV 141031P00119000 P 10/31/14 119.0 7.15 8.05
FFIV 141031P00120000 P 10/31/14 120.0 8.50 8.95
FFIV 141031P00121000 P 10/31/14 121.0 7.55 9.70
FFIV 141031P00122000 P 10/31/14 122.0 9.50 10.50
FFIV 141031P00123000 P 10/31/14 123.0 9.65 11.35
FFIV 141031P00124000 P 10/31/14 124.0 9.65 12.20
FFIV 141031P00125000 P 10/31/14 125.0 10.55 13.15
FFIV 141031P00126000 P 10/31/14 126.0 11.50 14.20
FFIV 141031P00127000 P 10/31/14 127.0 12.40 15.10
FFIV 141031P00128000 P 10/31/14 128.0 13.40 16.10
FFIV 141031P00129000 P 10/31/14 129.0 14.30 17.00
FFIV 141031P00130000 P 10/31/14 130.0 15.20 17.95
FFIV 141031P00131000 P 10/31/14 131.0 16.15 18.90
FFIV 141031P00132000 P 10/31/14 132.0 17.15 19.90
FFIV 141031P00133000 P 10/31/14 133.0 18.10 20.75
FFIV 141031P00134000 P 10/31/14 134.0 19.10 21.80
FFIV 141031P00135000 P 10/31/14 135.0 20.00 22.80
FFIV 141031P00136000 P 10/31/14 136.0 20.95 23.75
FFIV 141031P00137000 P 10/31/14 137.0 21.95 24.75
FFIV 141031P00138000 P 10/31/14 138.0 22.95 25.75
FFIV 141031P00139000 P 10/31/14 139.0 23.95 26.70
FFIV 141031P00140000 P 10/31/14 140.0 25.00 27.70
FFIV 141107C00080000 C 11/07/14 80.0 31.95 35.10
FFIV 141107C00085000 C 11/07/14 85.0 27.20 30.20
FFIV 141107C00090000 C 11/07/14 90.0 22.60 25.30
FFIV 141107C00095000 C 11/07/14 95.0 17.95 20.45
FFIV 141107C00100000 C 11/07/14 100.0 13.25 15.95
FFIV 141107C00105000 C 11/07/14 105.0 9.25 11.15
FFIV 141107C00106000 C 11/07/14 106.0 8.50 10.75
FFIV 141107C00107000 C 11/07/14 107.0 7.85 9.95
FFIV 141107C00108000 C 11/07/14 108.0 7.05 7.85
FFIV 141107C00109000 C 11/07/14 109.0 6.45 6.80
FFIV 141107C00110000 C 11/07/14 110.0 5.85 6.65
FFIV 141107C00111000 C 11/07/14 111.0 5.25 5.70
FFIV 141107C00112000 C 11/07/14 112.0 4.65 5.20
FFIV 141107C00113000 C 11/07/14 113.0 4.15 4.55
FFIV 141107C00114000 C 11/07/14 114.0 3.70 4.25
FFIV 141107C00115000 C 11/07/14 115.0 3.30 3.85
FFIV 141107C00116000 C 11/07/14 116.0 2.95 3.25
FFIV 141107C00117000 C 11/07/14 117.0 2.59 2.89
FFIV 141107C00118000 C 11/07/14 118.0 2.19 2.54
FFIV 141107C00119000 C 11/07/14 119.0 1.91 2.50
FFIV 141107C00120000 C 11/07/14 120.0 1.68 2.06
FFIV 141107C00121000 C 11/07/14 121.0 1.45 1.88
FFIV 141107C00122000 C 11/07/14 122.0 1.26 1.47
FFIV 141107C00123000 C 11/07/14 123.0 1.12 1.43
FFIV 141107C00124000 C 11/07/14 124.0 0.94 1.26
FFIV 141107C00125000 C 11/07/14 125.0 0.81 1.07
FFIV 141107C00126000 C 11/07/14 126.0 0.71 1.10
FFIV 141107C00127000 C 11/07/14 127.0 0.61 1.27
FFIV 141107C00128000 C 11/07/14 128.0 0.51 1.07
FFIV 141107C00129000 C 11/07/14 129.0 0.46 1.07
FFIV 141107C00130000 C 11/07/14 130.0 0.41 0.82
FFIV 141107C00131000 C 11/07/14 131.0 0.34 0.75
FFIV 141107C00132000 C 11/07/14 132.0 0.28 0.77
FFIV 141107C00133000 C 11/07/14 133.0 0.20 0.70
FFIV 141107C00134000 C 11/07/14 134.0 0.14 0.64
FFIV 141107C00135000 C 11/07/14 135.0 0.08 0.58
FFIV 141107C00136000 C 11/07/14 136.0 0.04 0.54
FFIV 141107C00137000 C 11/07/14 137.0 0.00 0.50
FFIV 141107C00138000 C 11/07/14 138.0 0.00 0.50
FFIV 141107C00139000 C 11/07/14 139.0 0.00 0.50
FFIV 141107C00140000 C 11/07/14 140.0 0.00 0.29
FFIV 141107P00080000 P 11/07/14 80.0 0.00 0.10
FFIV 141107P00085000 P 11/07/14 85.0 0.00 0.28
FFIV 141107P00090000 P 11/07/14 90.0 0.00 0.27
FFIV 141107P00095000 P 11/07/14 95.0 0.10 0.50
FFIV 141107P00100000 P 11/07/14 100.0 0.28 0.94
FFIV 141107P00105000 P 11/07/14 105.0 1.37 1.79
FFIV 141107P00106000 P 11/07/14 106.0 1.78 2.04
FFIV 141107P00107000 P 11/07/14 107.0 1.99 2.36
FFIV 141107P00108000 P 11/07/14 108.0 2.33 2.66
FFIV 141107P00109000 P 11/07/14 109.0 2.28 3.05
FFIV 141107P00110000 P 11/07/14 110.0 3.10 3.35
FFIV 141107P00111000 P 11/07/14 111.0 3.45 3.90
FFIV 141107P00112000 P 11/07/14 112.0 3.95 4.25
FFIV 141107P00113000 P 11/07/14 113.0 4.40 4.75
FFIV 141107P00114000 P 11/07/14 114.0 4.90 5.35
FFIV 141107P00115000 P 11/07/14 115.0 5.30 5.90
FFIV 141107P00116000 P 11/07/14 116.0 6.05 6.40
FFIV 141107P00117000 P 11/07/14 117.0 6.25 7.15
FFIV 141107P00118000 P 11/07/14 118.0 7.15 7.80
FFIV 141107P00119000 P 11/07/14 119.0 8.05 8.55
FFIV 141107P00120000 P 11/07/14 120.0 8.80 9.30
FFIV 141107P00121000 P 11/07/14 121.0 7.85 10.10
FFIV 141107P00122000 P 11/07/14 122.0 9.90 10.85
FFIV 141107P00123000 P 11/07/14 123.0 9.40 11.70
FFIV 141107P00124000 P 11/07/14 124.0 10.15 12.45
FFIV 141107P00125000 P 11/07/14 125.0 10.75 13.50
FFIV 141107P00126000 P 11/07/14 126.0 11.65 14.20
FFIV 141107P00127000 P 11/07/14 127.0 12.55 15.25
FFIV 141107P00128000 P 11/07/14 128.0 13.50 16.10
FFIV 141107P00129000 P 11/07/14 129.0 14.45 17.10
FFIV 141107P00130000 P 11/07/14 130.0 15.40 18.05
FFIV 141107P00131000 P 11/07/14 131.0 16.30 19.00
FFIV 141107P00132000 P 11/07/14 132.0 17.25 19.95
FFIV 141107P00133000 P 11/07/14 133.0 18.20 20.90
FFIV 141107P00134000 P 11/07/14 134.0 19.20 21.90
FFIV 141107P00135000 P 11/07/14 135.0 20.10 22.85
FFIV 141107P00136000 P 11/07/14 136.0 21.10 23.80
FFIV 141107P00137000 P 11/07/14 137.0 22.05 24.80
FFIV 141107P00138000 P 11/07/14 138.0 22.95 25.90
FFIV 141107P00139000 P 11/07/14 139.0 24.00 27.00
FFIV 141107P00140000 P 11/07/14 140.0 24.95 27.90
FFIV 141114C00080000 C 11/14/14 80.0 32.55 35.20
FFIV 141114C00085000 C 11/14/14 85.0 27.60 30.25
FFIV 141114C00090000 C 11/14/14 90.0 22.60 25.35
FFIV 141114C00095000 C 11/14/14 95.0 17.95 20.60
FFIV 141114C00100000 C 11/14/14 100.0 13.60 16.20
FFIV 141114C00102000 C 11/14/14 102.0 11.80 13.85
FFIV 141114C00103000 C 11/14/14 103.0 11.00 12.45
FFIV 141114C00104000 C 11/14/14 104.0 10.35 11.65
FFIV 141114C00105000 C 11/14/14 105.0 9.60 11.15
FFIV 141114C00106000 C 11/14/14 106.0 8.70 9.90
FFIV 141114C00107000 C 11/14/14 107.0 8.10 9.05
FFIV 141114C00108000 C 11/14/14 108.0 7.55 7.90
FFIV 141114C00109000 C 11/14/14 109.0 6.70 7.20
FFIV 141114C00110000 C 11/14/14 110.0 6.25 7.05
FFIV 141114C00111000 C 11/14/14 111.0 5.65 6.10
FFIV 141114C00112000 C 11/14/14 112.0 5.10 5.55
FFIV 141114C00113000 C 11/14/14 113.0 4.60 5.30
FFIV 141114C00114000 C 11/14/14 114.0 4.15 4.55
FFIV 141114C00115000 C 11/14/14 115.0 3.75 4.35
FFIV 141114C00116000 C 11/14/14 116.0 3.30 3.85
FFIV 141114C00117000 C 11/14/14 117.0 2.94 3.25
FFIV 141114C00118000 C 11/14/14 118.0 2.61 3.15
FFIV 141114C00119000 C 11/14/14 119.0 2.30 2.59
FFIV 141114C00120000 C 11/14/14 120.0 2.08 2.32
FFIV 141114C00121000 C 11/14/14 121.0 1.84 2.04
FFIV 141114C00122000 C 11/14/14 122.0 1.52 1.81
FFIV 141114C00123000 C 11/14/14 123.0 1.39 1.60
FFIV 141114C00124000 C 11/14/14 124.0 1.20 1.43
FFIV 141114C00125000 C 11/14/14 125.0 0.99 1.23
FFIV 141114C00126000 C 11/14/14 126.0 0.93 1.15
FFIV 141114C00127000 C 11/14/14 127.0 0.77 1.15
FFIV 141114C00128000 C 11/14/14 128.0 0.74 1.37
FFIV 141114C00129000 C 11/14/14 129.0 0.63 1.24
FFIV 141114C00130000 C 11/14/14 130.0 0.54 1.16
FFIV 141114C00131000 C 11/14/14 131.0 0.46 1.04
FFIV 141114C00132000 C 11/14/14 132.0 0.43 0.93
FFIV 141114C00133000 C 11/14/14 133.0 0.34 0.84
FFIV 141114C00134000 C 11/14/14 134.0 0.26 0.76
FFIV 141114C00135000 C 11/14/14 135.0 0.19 0.61
FFIV 141114C00136000 C 11/14/14 136.0 0.13 0.57
FFIV 141114C00137000 C 11/14/14 137.0 0.08 0.58
FFIV 141114C00138000 C 11/14/14 138.0 0.03 0.53
FFIV 141114C00140000 C 11/14/14 140.0 0.00 0.50
FFIV 141114P00080000 P 11/14/14 80.0 0.00 0.17
FFIV 141114P00085000 P 11/14/14 85.0 0.00 0.41
FFIV 141114P00090000 P 11/14/14 90.0 0.07 0.34
FFIV 141114P00095000 P 11/14/14 95.0 0.18 0.57
FFIV 141114P00100000 P 11/14/14 100.0 0.57 1.20
FFIV 141114P00102000 P 11/14/14 102.0 0.60 1.47
FFIV 141114P00103000 P 11/14/14 103.0 0.73 1.70
FFIV 141114P00104000 P 11/14/14 104.0 1.60 1.92
FFIV 141114P00105000 P 11/14/14 105.0 1.77 2.18
FFIV 141114P00106000 P 11/14/14 106.0 2.00 2.47
FFIV 141114P00107000 P 11/14/14 107.0 2.21 2.77
FFIV 141114P00108000 P 11/14/14 108.0 2.54 3.05
FFIV 141114P00109000 P 11/14/14 109.0 3.10 3.40
FFIV 141114P00110000 P 11/14/14 110.0 3.40 3.85
FFIV 141114P00111000 P 11/14/14 111.0 3.85 4.20
FFIV 141114P00112000 P 11/14/14 112.0 4.15 4.70
FFIV 141114P00113000 P 11/14/14 113.0 4.70 5.25
FFIV 141114P00114000 P 11/14/14 114.0 5.30 5.70
FFIV 141114P00115000 P 11/14/14 115.0 5.50 6.35
FFIV 141114P00116000 P 11/14/14 116.0 6.45 6.80
FFIV 141114P00117000 P 11/14/14 117.0 6.65 7.50
FFIV 141114P00118000 P 11/14/14 118.0 7.35 8.15
FFIV 141114P00119000 P 11/14/14 119.0 8.30 8.95
FFIV 141114P00120000 P 11/14/14 120.0 8.65 9.55
FFIV 141114P00121000 P 11/14/14 121.0 9.15 10.30
FFIV 141114P00122000 P 11/14/14 122.0 8.85 11.10
FFIV 141114P00123000 P 11/14/14 123.0 9.60 11.90
FFIV 141114P00124000 P 11/14/14 124.0 11.75 12.70
FFIV 141114P00125000 P 11/14/14 125.0 11.85 13.70
FFIV 141114P00126000 P 11/14/14 126.0 12.15 14.40
FFIV 141114P00127000 P 11/14/14 127.0 12.85 15.35
FFIV 141114P00128000 P 11/14/14 128.0 13.75 16.20
FFIV 141114P00129000 P 11/14/14 129.0 14.65 17.05
FFIV 141114P00130000 P 11/14/14 130.0 15.50 18.15
FFIV 141114P00131000 P 11/14/14 131.0 16.45 19.10
FFIV 141114P00132000 P 11/14/14 132.0 17.40 20.05
FFIV 141114P00133000 P 11/14/14 133.0 18.35 21.00
FFIV 141114P00134000 P 11/14/14 134.0 19.25 21.95
FFIV 141114P00135000 P 11/14/14 135.0 20.15 22.85
FFIV 141114P00136000 P 11/14/14 136.0 21.15 24.20
FFIV 141114P00137000 P 11/14/14 137.0 22.10 24.90
FFIV 141114P00138000 P 11/14/14 138.0 23.20 25.90
FFIV 141114P00140000 P 11/14/14 140.0 25.10 27.90
FFIV 141122C00065000 C 11/22/14 65.0 47.40 50.15
FFIV 141122C00070000 C 11/22/14 70.0 42.40 45.05
FFIV 141122C00075000 C 11/22/14 75.0 36.60 40.20
FFIV 141122C00080000 C 11/22/14 80.0 32.55 35.25
FFIV 141122C00085000 C 11/22/14 85.0 27.55 30.25
FFIV 141122C00090000 C 11/22/14 90.0 22.70 25.50
FFIV 141122C00095000 C 11/22/14 95.0 18.05 20.70
FFIV 141122C00096000 C 11/22/14 96.0 17.15 19.80
FFIV 141122C00099000 C 11/22/14 99.0 14.60 17.30
FFIV 141122C00100000 C 11/22/14 100.0 13.70 16.35
FFIV 141122C00101000 C 11/22/14 101.0 12.85 15.50
FFIV 141122C00102000 C 11/22/14 102.0 12.05 14.70
FFIV 141122C00103000 C 11/22/14 103.0 11.35 13.75
FFIV 141122C00104000 C 11/22/14 104.0 10.45 12.00
FFIV 141122C00105000 C 11/22/14 105.0 9.70 11.30
FFIV 141122C00106000 C 11/22/14 106.0 9.25 9.50
FFIV 141122C00107000 C 11/22/14 107.0 8.55 8.80
FFIV 141122C00108000 C 11/22/14 108.0 7.80 8.15
FFIV 141122C00109000 C 11/22/14 109.0 7.20 7.50
FFIV 141122C00110000 C 11/22/14 110.0 6.65 6.90
FFIV 141122C00111000 C 11/22/14 111.0 6.05 6.30
FFIV 141122C00112000 C 11/22/14 112.0 5.55 5.75
FFIV 141122C00113000 C 11/22/14 113.0 5.05 5.20
FFIV 141122C00114000 C 11/22/14 114.0 4.55 4.80
FFIV 141122C00115000 C 11/22/14 115.0 4.10 4.30
FFIV 141122C00116000 C 11/22/14 116.0 3.70 3.85
FFIV 141122C00117000 C 11/22/14 117.0 3.30 3.45
FFIV 141122C00118000 C 11/22/14 118.0 2.99 3.20
FFIV 141122C00119000 C 11/22/14 119.0 2.67 2.84
FFIV 141122C00120000 C 11/22/14 120.0 2.38 2.55
FFIV 141122C00121000 C 11/22/14 121.0 2.14 2.29
FFIV 141122C00122000 C 11/22/14 122.0 1.88 2.05
FFIV 141122C00123000 C 11/22/14 123.0 1.66 1.79
FFIV 141122C00124000 C 11/22/14 124.0 1.48 1.63
FFIV 141122C00125000 C 11/22/14 125.0 1.30 1.45
FFIV 141122C00126000 C 11/22/14 126.0 1.15 1.30
FFIV 141122C00127000 C 11/22/14 127.0 1.02 1.18
FFIV 141122C00128000 C 11/22/14 128.0 0.92 1.06
FFIV 141122C00129000 C 11/22/14 129.0 0.82 0.93
FFIV 141122C00130000 C 11/22/14 130.0 0.74 0.84
FFIV 141122C00131000 C 11/22/14 131.0 0.64 0.75
FFIV 141122C00132000 C 11/22/14 132.0 0.57 0.68
FFIV 141122C00133000 C 11/22/14 133.0 0.51 0.61
FFIV 141122C00134000 C 11/22/14 134.0 0.44 0.56
FFIV 141122C00135000 C 11/22/14 135.0 0.42 0.52
FFIV 141122C00136000 C 11/22/14 136.0 0.37 0.47
FFIV 141122C00137000 C 11/22/14 137.0 0.31 0.42
FFIV 141122C00138000 C 11/22/14 138.0 0.26 0.39
FFIV 141122C00139000 C 11/22/14 139.0 0.23 0.35
FFIV 141122C00140000 C 11/22/14 140.0 0.20 0.33
FFIV 141122C00145000 C 11/22/14 145.0 0.10 0.22
FFIV 141122C00150000 C 11/22/14 150.0 0.03 0.16
FFIV 141122C00155000 C 11/22/14 155.0 0.00 0.14
FFIV 141122C00160000 C 11/22/14 160.0 0.00 0.09
FFIV 141122C00165000 C 11/22/14 165.0 0.00 0.10
FFIV 141122C00170000 C 11/22/14 170.0 0.00 0.07
FFIV 141122P00065000 P 11/22/14 65.0 0.00 0.05
FFIV 141122P00070000 P 11/22/14 70.0 0.00 0.06
FFIV 141122P00075000 P 11/22/14 75.0 0.00 0.09
FFIV 141122P00080000 P 11/22/14 80.0 0.00 0.14
FFIV 141122P00085000 P 11/22/14 85.0 0.06 0.20
FFIV 141122P00090000 P 11/22/14 90.0 0.23 0.35
FFIV 141122P00095000 P 11/22/14 95.0 0.59 0.68
FFIV 141122P00096000 P 11/22/14 96.0 0.65 0.79
FFIV 141122P00099000 P 11/22/14 99.0 1.00 1.17
FFIV 141122P00100000 P 11/22/14 100.0 1.18 1.33
FFIV 141122P00101000 P 11/22/14 101.0 1.30 1.48
FFIV 141122P00102000 P 11/22/14 102.0 1.49 1.67
FFIV 141122P00103000 P 11/22/14 103.0 1.69 1.87
FFIV 141122P00104000 P 11/22/14 104.0 1.91 2.10
FFIV 141122P00105000 P 11/22/14 105.0 2.19 2.35
FFIV 141122P00106000 P 11/22/14 106.0 2.44 2.67
FFIV 141122P00107000 P 11/22/14 107.0 2.75 2.95
FFIV 141122P00108000 P 11/22/14 108.0 3.05 3.30
FFIV 141122P00109000 P 11/22/14 109.0 3.45 3.65
FFIV 141122P00110000 P 11/22/14 110.0 3.80 4.05
FFIV 141122P00111000 P 11/22/14 111.0 4.25 4.50
FFIV 141122P00112000 P 11/22/14 112.0 4.70 4.90
FFIV 141122P00113000 P 11/22/14 113.0 5.20 5.45
FFIV 141122P00114000 P 11/22/14 114.0 5.75 5.95
FFIV 141122P00115000 P 11/22/14 115.0 6.25 6.50
FFIV 141122P00116000 P 11/22/14 116.0 6.85 7.15
FFIV 141122P00117000 P 11/22/14 117.0 7.50 7.75
FFIV 141122P00118000 P 11/22/14 118.0 8.15 8.40
FFIV 141122P00119000 P 11/22/14 119.0 8.80 9.15
FFIV 141122P00120000 P 11/22/14 120.0 9.50 9.85
FFIV 141122P00121000 P 11/22/14 121.0 10.25 10.60
FFIV 141122P00122000 P 11/22/14 122.0 11.00 11.45
FFIV 141122P00123000 P 11/22/14 123.0 11.80 12.25
FFIV 141122P00124000 P 11/22/14 124.0 11.95 13.05
FFIV 141122P00125000 P 11/22/14 125.0 11.90 13.90
FFIV 141122P00126000 P 11/22/14 126.0 12.05 14.75
FFIV 141122P00127000 P 11/22/14 127.0 12.90 15.55
FFIV 141122P00128000 P 11/22/14 128.0 13.90 16.55
FFIV 141122P00129000 P 11/22/14 129.0 14.65 17.35
FFIV 141122P00130000 P 11/22/14 130.0 15.65 18.20
FFIV 141122P00131000 P 11/22/14 131.0 16.60 19.25
FFIV 141122P00132000 P 11/22/14 132.0 17.55 20.05
FFIV 141122P00133000 P 11/22/14 133.0 18.45 21.10
FFIV 141122P00134000 P 11/22/14 134.0 19.30 22.05
FFIV 141122P00135000 P 11/22/14 135.0 20.35 23.00
FFIV 141122P00136000 P 11/22/14 136.0 21.25 23.95
FFIV 141122P00137000 P 11/22/14 137.0 22.30 24.90
FFIV 141122P00138000 P 11/22/14 138.0 23.25 25.85
FFIV 141122P00139000 P 11/22/14 139.0 24.20 26.85
FFIV 141122P00140000 P 11/22/14 140.0 25.15 27.80
FFIV 141122P00145000 P 11/22/14 145.0 30.00 32.75
FFIV 141122P00150000 P 11/22/14 150.0 34.90 37.65
FFIV 141122P00155000 P 11/22/14 155.0 39.85 42.65
FFIV 141122P00160000 P 11/22/14 160.0 44.90 47.85
FFIV 141122P00165000 P 11/22/14 165.0 49.95 52.60
FFIV 141122P00170000 P 11/22/14 170.0 55.00 57.60
FFIV 141128C00080000 C 11/28/14 80.0 31.85 35.25
FFIV 141128C00085000 C 11/28/14 85.0 27.55 30.35
FFIV 141128C00090000 C 11/28/14 90.0 22.75 25.45
FFIV 141128C00095000 C 11/28/14 95.0 18.30 20.85
FFIV 141128C00100000 C 11/28/14 100.0 13.95 16.55
FFIV 141128C00102000 C 11/28/14 102.0 12.35 15.00
FFIV 141128C00103000 C 11/28/14 103.0 11.45 13.10
FFIV 141128C00104000 C 11/28/14 104.0 10.85 12.35
FFIV 141128C00105000 C 11/28/14 105.0 9.90 11.35
FFIV 141128C00106000 C 11/28/14 106.0 9.20 10.35
FFIV 141128C00107000 C 11/28/14 107.0 8.55 9.15
FFIV 141128C00108000 C 11/28/14 108.0 8.10 8.45
FFIV 141128C00109000 C 11/28/14 109.0 7.45 7.85
FFIV 141128C00110000 C 11/28/14 110.0 6.85 7.25
FFIV 141128C00111000 C 11/28/14 111.0 6.25 6.65
FFIV 141128C00112000 C 11/28/14 112.0 5.75 6.10
FFIV 141128C00113000 C 11/28/14 113.0 5.25 5.55
FFIV 141128C00114000 C 11/28/14 114.0 4.75 5.10
FFIV 141128C00115000 C 11/28/14 115.0 4.25 4.65
FFIV 141128C00116000 C 11/28/14 116.0 3.90 4.20
FFIV 141128C00117000 C 11/28/14 117.0 3.50 3.80
FFIV 141128C00118000 C 11/28/14 118.0 3.15 3.45
FFIV 141128C00119000 C 11/28/14 119.0 2.72 3.15
FFIV 141128C00120000 C 11/28/14 120.0 2.56 2.81
FFIV 141128C00121000 C 11/28/14 121.0 2.15 2.54
FFIV 141128C00122000 C 11/28/14 122.0 1.90 2.29
FFIV 141128C00123000 C 11/28/14 123.0 1.77 2.06
FFIV 141128C00124000 C 11/28/14 124.0 1.51 1.85
FFIV 141128C00125000 C 11/28/14 125.0 1.33 2.02
FFIV 141128C00126000 C 11/28/14 126.0 1.26 2.29
FFIV 141128C00127000 C 11/28/14 127.0 1.13 2.05
FFIV 141128C00128000 C 11/28/14 128.0 0.94 1.82
FFIV 141128C00129000 C 11/28/14 129.0 0.86 1.63
FFIV 141128C00130000 C 11/28/14 130.0 0.77 1.47
FFIV 141128C00131000 C 11/28/14 131.0 0.70 1.32
FFIV 141128C00132000 C 11/28/14 132.0 0.61 1.19
FFIV 141128C00133000 C 11/28/14 133.0 0.57 1.07
FFIV 141128C00134000 C 11/28/14 134.0 0.47 0.97
FFIV 141128C00135000 C 11/28/14 135.0 0.38 0.88
FFIV 141128C00140000 C 11/28/14 140.0 0.07 0.57
FFIV 141128P00080000 P 11/28/14 80.0 0.00 0.32
FFIV 141128P00085000 P 11/28/14 85.0 0.00 0.50
FFIV 141128P00090000 P 11/28/14 90.0 0.14 0.50
FFIV 141128P00095000 P 11/28/14 95.0 0.58 0.87
FFIV 141128P00100000 P 11/28/14 100.0 1.02 1.55
FFIV 141128P00102000 P 11/28/14 102.0 1.39 1.97
FFIV 141128P00103000 P 11/28/14 103.0 1.79 2.20
FFIV 141128P00104000 P 11/28/14 104.0 1.93 2.44
FFIV 141128P00105000 P 11/28/14 105.0 1.93 2.72
FFIV 141128P00106000 P 11/28/14 106.0 2.36 3.00
FFIV 141128P00107000 P 11/28/14 107.0 2.65 3.25
FFIV 141128P00108000 P 11/28/14 108.0 3.25 3.65
FFIV 141128P00109000 P 11/28/14 109.0 3.60 4.05
FFIV 141128P00110000 P 11/28/14 110.0 4.00 4.45
FFIV 141128P00111000 P 11/28/14 111.0 4.40 4.85
FFIV 141128P00112000 P 11/28/14 112.0 4.90 5.30
FFIV 141128P00113000 P 11/28/14 113.0 5.35 5.75
FFIV 141128P00114000 P 11/28/14 114.0 5.95 6.35
FFIV 141128P00115000 P 11/28/14 115.0 6.50 6.85
FFIV 141128P00116000 P 11/28/14 116.0 7.00 7.45
FFIV 141128P00117000 P 11/28/14 117.0 7.70 8.10
FFIV 141128P00118000 P 11/28/14 118.0 8.35 8.75
FFIV 141128P00119000 P 11/28/14 119.0 8.90 9.35
FFIV 141128P00120000 P 11/28/14 120.0 9.50 10.05
FFIV 141128P00121000 P 11/28/14 121.0 10.25 10.90
FFIV 141128P00122000 P 11/28/14 122.0 10.40 11.65
FFIV 141128P00123000 P 11/28/14 123.0 10.00 12.55
FFIV 141128P00124000 P 11/28/14 124.0 10.50 13.25
FFIV 141128P00125000 P 11/28/14 125.0 11.40 14.10
FFIV 141128P00126000 P 11/28/14 126.0 12.20 14.90
FFIV 141128P00127000 P 11/28/14 127.0 13.15 15.80
FFIV 141128P00128000 P 11/28/14 128.0 14.05 16.55
FFIV 141128P00129000 P 11/28/14 129.0 14.90 17.55
FFIV 141128P00130000 P 11/28/14 130.0 15.80 18.30
FFIV 141128P00131000 P 11/28/14 131.0 16.60 19.35
FFIV 141128P00132000 P 11/28/14 132.0 17.65 20.15
FFIV 141128P00133000 P 11/28/14 133.0 18.55 21.25
FFIV 141128P00134000 P 11/28/14 134.0 19.45 22.20
FFIV 141128P00135000 P 11/28/14 135.0 20.35 23.10
FFIV 141128P00140000 P 11/28/14 140.0 25.15 28.00
FFIV 141220C00055000 C 12/20/14 55.0 55.75 60.15
FFIV 141220C00060000 C 12/20/14 60.0 52.40 55.20
FFIV 141220C00065000 C 12/20/14 65.0 47.45 50.15
FFIV 141220C00070000 C 12/20/14 70.0 41.60 45.20
FFIV 141220C00075000 C 12/20/14 75.0 37.50 40.25
FFIV 141220C00080000 C 12/20/14 80.0 32.60 35.35
FFIV 141220C00085000 C 12/20/14 85.0 27.75 30.55
FFIV 141220C00090000 C 12/20/14 90.0 23.05 25.80
FFIV 141220C00095000 C 12/20/14 95.0 18.60 21.40
FFIV 141220C00100000 C 12/20/14 100.0 14.45 16.10
FFIV 141220C00105000 C 12/20/14 105.0 10.95 11.20
FFIV 141220C00110000 C 12/20/14 110.0 7.80 8.05
FFIV 141220C00115000 C 12/20/14 115.0 5.25 5.45
FFIV 141220C00120000 C 12/20/14 120.0 3.35 3.55
FFIV 141220C00125000 C 12/20/14 125.0 2.04 2.20
FFIV 141220C00130000 C 12/20/14 130.0 1.18 1.35
FFIV 141220C00135000 C 12/20/14 135.0 0.67 0.82
FFIV 141220C00140000 C 12/20/14 140.0 0.38 0.50
FFIV 141220C00145000 C 12/20/14 145.0 0.19 0.32
FFIV 141220C00150000 C 12/20/14 150.0 0.08 0.20
FFIV 141220C00155000 C 12/20/14 155.0 0.02 0.13
FFIV 141220C00160000 C 12/20/14 160.0 0.00 0.14
FFIV 141220C00165000 C 12/20/14 165.0 0.00 0.11
FFIV 141220C00170000 C 12/20/14 170.0 0.00 0.10
FFIV 141220P00055000 P 12/20/14 55.0 0.00 0.06
FFIV 141220P00060000 P 12/20/14 60.0 0.00 0.05
FFIV 141220P00065000 P 12/20/14 65.0 0.00 0.08
FFIV 141220P00070000 P 12/20/14 70.0 0.00 0.13
FFIV 141220P00075000 P 12/20/14 75.0 0.00 0.17
FFIV 141220P00080000 P 12/20/14 80.0 0.09 0.24
FFIV 141220P00085000 P 12/20/14 85.0 0.25 0.38
FFIV 141220P00090000 P 12/20/14 90.0 0.55 0.69
FFIV 141220P00095000 P 12/20/14 95.0 1.05 1.22
FFIV 141220P00100000 P 12/20/14 100.0 1.86 2.07
FFIV 141220P00105000 P 12/20/14 105.0 3.10 3.35
FFIV 141220P00110000 P 12/20/14 110.0 4.90 5.20
FFIV 141220P00115000 P 12/20/14 115.0 7.35 7.65
FFIV 141220P00120000 P 12/20/14 120.0 10.50 10.85
FFIV 141220P00125000 P 12/20/14 125.0 14.15 14.55
FFIV 141220P00130000 P 12/20/14 130.0 16.10 18.80
FFIV 141220P00135000 P 12/20/14 135.0 20.60 23.40
FFIV 141220P00140000 P 12/20/14 140.0 25.35 27.90
FFIV 141220P00145000 P 12/20/14 145.0 30.15 32.85
FFIV 141220P00150000 P 12/20/14 150.0 34.95 37.75
FFIV 141220P00155000 P 12/20/14 155.0 39.95 42.70
FFIV 141220P00160000 P 12/20/14 160.0 45.00 47.65
FFIV 141220P00165000 P 12/20/14 165.0 49.85 52.65
FFIV 141220P00170000 P 12/20/14 170.0 54.95 57.65
FFIV 150117C00035000 C 01/17/15 35.0 75.70 80.15
FFIV 150117C00037500 C 01/17/15 37.5 74.70 77.70
FFIV 150117C00040000 C 01/17/15 40.0 72.15 75.15
FFIV 150117C00042500 C 01/17/15 42.5 68.25 72.60
FFIV 150117C00045000 C 01/17/15 45.0 66.00 70.15
FFIV 150117C00047500 C 01/17/15 47.5 63.65 67.65
FFIV 150117C00050000 C 01/17/15 50.0 61.95 65.25
FFIV 150117C00055000 C 01/17/15 55.0 55.80 60.20
FFIV 150117C00060000 C 01/17/15 60.0 52.50 55.25
FFIV 150117C00065000 C 01/17/15 65.0 47.55 50.30
FFIV 150117C00067500 C 01/17/15 67.5 44.55 47.85
FFIV 150117C00070000 C 01/17/15 70.0 42.05 45.30
FFIV 150117C00072500 C 01/17/15 72.5 39.75 42.85
FFIV 150117C00075000 C 01/17/15 75.0 37.70 40.40
FFIV 150117C00077500 C 01/17/15 77.5 35.15 37.90
FFIV 150117C00080000 C 01/17/15 80.0 32.75 35.50
FFIV 150117C00082500 C 01/17/15 82.5 30.35 33.20
FFIV 150117C00085000 C 01/17/15 85.0 28.00 30.80
FFIV 150117C00087500 C 01/17/15 87.5 25.70 28.50
FFIV 150117C00090000 C 01/17/15 90.0 23.45 26.20
FFIV 150117C00092500 C 01/17/15 92.5 21.45 24.05
FFIV 150117C00095000 C 01/17/15 95.0 19.25 21.95
FFIV 150117C00097500 C 01/17/15 97.5 17.25 19.90
FFIV 150117C00100000 C 01/17/15 100.0 15.15 17.85
FFIV 150117C00105000 C 01/17/15 105.0 11.85 12.20
FFIV 150117C00110000 C 01/17/15 110.0 8.75 9.05
FFIV 150117C00115000 C 01/17/15 115.0 6.20 6.45
FFIV 150117C00120000 C 01/17/15 120.0 4.20 4.45
FFIV 150117C00125000 C 01/17/15 125.0 2.75 3.20
FFIV 150117C00130000 C 01/17/15 130.0 1.73 1.93
FFIV 150117C00135000 C 01/17/15 135.0 1.07 1.25
FFIV 150117C00140000 C 01/17/15 140.0 0.64 0.80
FFIV 150117C00145000 C 01/17/15 145.0 0.39 0.51
FFIV 150117C00150000 C 01/17/15 150.0 0.21 0.34
FFIV 150117C00155000 C 01/17/15 155.0 0.09 0.22
FFIV 150117C00160000 C 01/17/15 160.0 0.03 0.13
FFIV 150117C00165000 C 01/17/15 165.0 0.00 0.14
FFIV 150117C00170000 C 01/17/15 170.0 0.00 0.12
FFIV 150117C00175000 C 01/17/15 175.0 0.00 0.10
FFIV 150117C00180000 C 01/17/15 180.0 0.00 0.09
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 0.06
FFIV 150117P00060000 P 01/17/15 60.0 0.00 0.09
FFIV 150117P00065000 P 01/17/15 65.0 0.01 0.14
FFIV 150117P00067500 P 01/17/15 67.5 0.00 0.16
FFIV 150117P00070000 P 01/17/15 70.0 0.02 0.19
FFIV 150117P00072500 P 01/17/15 72.5 0.06 0.22
FFIV 150117P00075000 P 01/17/15 75.0 0.10 0.27
FFIV 150117P00077500 P 01/17/15 77.5 0.17 0.32
FFIV 150117P00080000 P 01/17/15 80.0 0.25 0.39
FFIV 150117P00082500 P 01/17/15 82.5 0.36 0.50
FFIV 150117P00085000 P 01/17/15 85.0 0.51 0.69
FFIV 150117P00087500 P 01/17/15 87.5 0.69 0.84
FFIV 150117P00090000 P 01/17/15 90.0 0.92 1.12
FFIV 150117P00092500 P 01/17/15 92.5 1.22 1.42
FFIV 150117P00095000 P 01/17/15 95.0 1.57 1.80
FFIV 150117P00097500 P 01/17/15 97.5 2.00 2.22
FFIV 150117P00100000 P 01/17/15 100.0 2.53 2.77
FFIV 150117P00105000 P 01/17/15 105.0 3.90 4.20
FFIV 150117P00110000 P 01/17/15 110.0 5.90 6.20
FFIV 150117P00115000 P 01/17/15 115.0 8.30 8.70
FFIV 150117P00120000 P 01/17/15 120.0 11.30 11.65
FFIV 150117P00125000 P 01/17/15 125.0 14.80 15.25
FFIV 150117P00130000 P 01/17/15 130.0 17.00 19.25
FFIV 150117P00135000 P 01/17/15 135.0 20.85 23.80
FFIV 150117P00140000 P 01/17/15 140.0 25.55 28.35
FFIV 150117P00145000 P 01/17/15 145.0 30.30 33.10
FFIV 150117P00150000 P 01/17/15 150.0 35.00 37.80
FFIV 150117P00155000 P 01/17/15 155.0 40.05 42.80
FFIV 150117P00160000 P 01/17/15 160.0 44.90 47.70
FFIV 150117P00165000 P 01/17/15 165.0 49.85 53.15
FFIV 150117P00170000 P 01/17/15 170.0 54.90 57.90
FFIV 150117P00175000 P 01/17/15 175.0 59.85 63.55
FFIV 150117P00180000 P 01/17/15 180.0 64.85 67.75
FFIV 150417C00060000 C 04/17/15 60.0 52.75 55.45
FFIV 150417C00065000 C 04/17/15 65.0 47.75 50.55
FFIV 150417C00070000 C 04/17/15 70.0 43.10 45.75
FFIV 150417C00075000 C 04/17/15 75.0 38.40 41.05
FFIV 150417C00080000 C 04/17/15 80.0 33.65 36.45
FFIV 150417C00085000 C 04/17/15 85.0 29.30 32.10
FFIV 150417C00090000 C 04/17/15 90.0 25.30 27.90
FFIV 150417C00095000 C 04/17/15 95.0 21.35 23.80
FFIV 150417C00100000 C 04/17/15 100.0 17.80 18.25
FFIV 150417C00105000 C 04/17/15 105.0 14.60 14.95
FFIV 150417C00110000 C 04/17/15 110.0 11.80 12.05
FFIV 150417C00115000 C 04/17/15 115.0 9.35 9.60
FFIV 150417C00120000 C 04/17/15 120.0 7.25 7.50
FFIV 150417C00125000 C 04/17/15 125.0 5.50 5.75
FFIV 150417C00130000 C 04/17/15 130.0 4.15 4.40
FFIV 150417C00135000 C 04/17/15 135.0 3.05 3.30
FFIV 150417C00140000 C 04/17/15 140.0 2.27 2.44
FFIV 150417C00145000 C 04/17/15 145.0 1.62 1.81
FFIV 150417C00150000 C 04/17/15 150.0 1.15 1.33
FFIV 150417C00155000 C 04/17/15 155.0 0.80 0.99
FFIV 150417C00160000 C 04/17/15 160.0 0.58 0.72
FFIV 150417C00165000 C 04/17/15 165.0 0.37 0.56
FFIV 150417C00170000 C 04/17/15 170.0 0.26 0.43
FFIV 150417C00175000 C 04/17/15 175.0 0.15 0.28
FFIV 150417C00180000 C 04/17/15 180.0 0.08 0.20
FFIV 150417C00185000 C 04/17/15 185.0 0.03 0.14
FFIV 150417P00060000 P 04/17/15 60.0 0.14 0.30
FFIV 150417P00065000 P 04/17/15 65.0 0.27 0.41
FFIV 150417P00070000 P 04/17/15 70.0 0.46 0.61
FFIV 150417P00075000 P 04/17/15 75.0 0.74 0.83
FFIV 150417P00080000 P 04/17/15 80.0 1.15 1.24
FFIV 150417P00085000 P 04/17/15 85.0 1.73 1.83
FFIV 150417P00090000 P 04/17/15 90.0 2.53 2.65
FFIV 150417P00095000 P 04/17/15 95.0 3.55 3.75
FFIV 150417P00100000 P 04/17/15 100.0 4.95 5.15
FFIV 150417P00105000 P 04/17/15 105.0 6.65 6.95
FFIV 150417P00110000 P 04/17/15 110.0 8.75 9.10
FFIV 150417P00115000 P 04/17/15 115.0 11.30 11.60
FFIV 150417P00120000 P 04/17/15 120.0 14.20 14.55
FFIV 150417P00125000 P 04/17/15 125.0 17.45 17.85
FFIV 150417P00130000 P 04/17/15 130.0 21.10 21.45
FFIV 150417P00135000 P 04/17/15 135.0 25.00 25.35
FFIV 150417P00140000 P 04/17/15 140.0 29.10 29.55
FFIV 150417P00145000 P 04/17/15 145.0 31.35 34.00
FFIV 150417P00150000 P 04/17/15 150.0 35.85 38.50
FFIV 150417P00155000 P 04/17/15 155.0 40.55 43.35
FFIV 150417P00160000 P 04/17/15 160.0 45.40 48.15
FFIV 150417P00165000 P 04/17/15 165.0 50.10 53.10
FFIV 150417P00170000 P 04/17/15 170.0 55.10 57.95
FFIV 150417P00175000 P 04/17/15 175.0 59.95 62.80
FFIV 150417P00180000 P 04/17/15 180.0 64.85 68.80
FFIV 150417P00185000 P 04/17/15 185.0 69.85 74.10
FFIV 160115C00040000 C 01/15/16 40.0 72.25 75.65
FFIV 160115C00045000 C 01/15/16 45.0 66.65 70.90
FFIV 160115C00050000 C 01/15/16 50.0 61.50 66.00
FFIV 160115C00055000 C 01/15/16 55.0 56.70 61.50
FFIV 160115C00060000 C 01/15/16 60.0 53.65 56.75
FFIV 160115C00065000 C 01/15/16 65.0 48.30 52.25
FFIV 160115C00070000 C 01/15/16 70.0 44.75 47.95
FFIV 160115C00072500 C 01/15/16 72.5 42.95 46.00
FFIV 160115C00075000 C 01/15/16 75.0 41.00 43.95
FFIV 160115C00077500 C 01/15/16 77.5 38.90 41.95
FFIV 160115C00080000 C 01/15/16 80.0 37.05 39.95
FFIV 160115C00082500 C 01/15/16 82.5 34.95 38.05
FFIV 160115C00085000 C 01/15/16 85.0 33.15 36.15
FFIV 160115C00087500 C 01/15/16 87.5 31.30 34.35
FFIV 160115C00090000 C 01/15/16 90.0 29.40 32.60
FFIV 160115C00092500 C 01/15/16 92.5 28.05 30.90
FFIV 160115C00095000 C 01/15/16 95.0 26.00 29.25
FFIV 160115C00097500 C 01/15/16 97.5 25.00 27.70
FFIV 160115C00100000 C 01/15/16 100.0 23.05 24.05
FFIV 160115C00105000 C 01/15/16 105.0 20.00 21.15
FFIV 160115C00110000 C 01/15/16 110.0 17.65 18.55
FFIV 160115C00115000 C 01/15/16 115.0 15.35 16.15
FFIV 160115C00120000 C 01/15/16 120.0 13.30 13.95
FFIV 160115C00125000 C 01/15/16 125.0 11.45 12.15
FFIV 160115C00130000 C 01/15/16 130.0 9.80 10.45
FFIV 160115C00135000 C 01/15/16 135.0 7.65 9.00
FFIV 160115C00140000 C 01/15/16 140.0 7.15 7.70
FFIV 160115C00145000 C 01/15/16 145.0 5.30 6.60
FFIV 160115C00150000 C 01/15/16 150.0 5.05 5.65
FFIV 160115C00155000 C 01/15/16 155.0 4.30 4.80
FFIV 160115C00160000 C 01/15/16 160.0 3.60 4.10
FFIV 160115C00165000 C 01/15/16 165.0 2.46 3.50
FFIV 160115C00170000 C 01/15/16 170.0 2.58 2.98
FFIV 160115C00175000 C 01/15/16 175.0 1.91 2.56
FFIV 160115C00180000 C 01/15/16 180.0 1.28 2.19
FFIV 160115C00185000 C 01/15/16 185.0 1.14 1.87
FFIV 160115P00040000 P 01/15/16 40.0 0.22 0.40
FFIV 160115P00045000 P 01/15/16 45.0 0.38 0.55
FFIV 160115P00050000 P 01/15/16 50.0 0.59 0.75
FFIV 160115P00055000 P 01/15/16 55.0 0.88 1.09
FFIV 160115P00060000 P 01/15/16 60.0 1.26 1.42
FFIV 160115P00065000 P 01/15/16 65.0 1.76 1.93
FFIV 160115P00070000 P 01/15/16 70.0 2.23 2.57
FFIV 160115P00072500 P 01/15/16 72.5 2.37 2.96
FFIV 160115P00075000 P 01/15/16 75.0 3.15 3.40
FFIV 160115P00077500 P 01/15/16 77.5 3.55 3.85
FFIV 160115P00080000 P 01/15/16 80.0 4.05 4.35
FFIV 160115P00082500 P 01/15/16 82.5 4.70 5.00
FFIV 160115P00085000 P 01/15/16 85.0 5.20 5.60
FFIV 160115P00087500 P 01/15/16 87.5 5.90 6.25
FFIV 160115P00090000 P 01/15/16 90.0 6.65 7.05
FFIV 160115P00092500 P 01/15/16 92.5 7.50 7.80
FFIV 160115P00095000 P 01/15/16 95.0 8.35 8.70
FFIV 160115P00097500 P 01/15/16 97.5 9.25 9.55
FFIV 160115P00100000 P 01/15/16 100.0 10.20 10.60
FFIV 160115P00105000 P 01/15/16 105.0 12.25 12.70
FFIV 160115P00110000 P 01/15/16 110.0 14.65 15.10
FFIV 160115P00115000 P 01/15/16 115.0 17.25 17.75
FFIV 160115P00120000 P 01/15/16 120.0 20.20 20.60
FFIV 160115P00125000 P 01/15/16 125.0 23.20 23.70
FFIV 160115P00130000 P 01/15/16 130.0 26.50 27.20
FFIV 160115P00135000 P 01/15/16 135.0 30.00 30.75
FFIV 160115P00140000 P 01/15/16 140.0 33.70 34.50
FFIV 160115P00145000 P 01/15/16 145.0 37.65 38.40
FFIV 160115P00150000 P 01/15/16 150.0 39.75 42.60
FFIV 160115P00155000 P 01/15/16 155.0 45.65 46.60
FFIV 160115P00160000 P 01/15/16 160.0 48.05 50.85
FFIV 160115P00165000 P 01/15/16 165.0 52.45 55.30
FFIV 160115P00170000 P 01/15/16 170.0 56.95 59.90
FFIV 160115P00175000 P 01/15/16 175.0 61.55 64.20
FFIV 160115P00180000 P 01/15/16 180.0 66.20 69.10
FFIV 160115P00185000 P 01/15/16 185.0 70.90 74.05
FFIV 170120C00055000 C 01/20/17 55.0 59.10 63.35
FFIV 170120C00060000 C 01/20/17 60.0 55.00 59.20
FFIV 170120C00065000 C 01/20/17 65.0 52.55 55.40
FFIV 170120C00070000 C 01/20/17 70.0 48.50 51.55
FFIV 170120C00075000 C 01/20/17 75.0 44.80 47.85
FFIV 170120C00080000 C 01/20/17 80.0 41.20 44.35
FFIV 170120C00085000 C 01/20/17 85.0 37.95 41.00
FFIV 170120C00090000 C 01/20/17 90.0 34.75 37.95
FFIV 170120C00095000 C 01/20/17 95.0 31.90 35.10
FFIV 170120C00100000 C 01/20/17 100.0 28.65 32.40
FFIV 170120C00105000 C 01/20/17 105.0 26.45 29.85
FFIV 170120C00110000 C 01/20/17 110.0 24.05 27.45
FFIV 170120C00115000 C 01/20/17 115.0 21.90 25.20
FFIV 170120C00120000 C 01/20/17 120.0 20.00 23.05
FFIV 170120C00125000 C 01/20/17 125.0 17.55 21.05
FFIV 170120C00130000 C 01/20/17 130.0 15.90 18.70
FFIV 170120C00135000 C 01/20/17 135.0 14.55 17.60
FFIV 170120C00140000 C 01/20/17 140.0 13.00 16.05
FFIV 170120C00145000 C 01/20/17 145.0 11.50 14.70
FFIV 170120C00150000 C 01/20/17 150.0 10.15 13.45
FFIV 170120C00155000 C 01/20/17 155.0 9.00 12.35
FFIV 170120C00160000 C 01/20/17 160.0 7.90 11.35
FFIV 170120C00165000 C 01/20/17 165.0 7.00 10.40
FFIV 170120C00170000 C 01/20/17 170.0 6.10 9.50
FFIV 170120C00175000 C 01/20/17 175.0 5.30 8.65
FFIV 170120C00180000 C 01/20/17 180.0 4.25 7.85
FFIV 170120C00185000 C 01/20/17 185.0 3.65 7.20
FFIV 170120P00055000 P 01/20/17 55.0 1.64 2.64
FFIV 170120P00060000 P 01/20/17 60.0 2.05 3.65
FFIV 170120P00065000 P 01/20/17 65.0 2.95 4.50
FFIV 170120P00070000 P 01/20/17 70.0 3.95 5.55
FFIV 170120P00075000 P 01/20/17 75.0 5.05 7.05
FFIV 170120P00080000 P 01/20/17 80.0 6.25 8.25
FFIV 170120P00085000 P 01/20/17 85.0 7.80 9.80
FFIV 170120P00090000 P 01/20/17 90.0 9.45 12.70
FFIV 170120P00095000 P 01/20/17 95.0 10.80 13.95
FFIV 170120P00100000 P 01/20/17 100.0 13.00 16.30
FFIV 170120P00105000 P 01/20/17 105.0 15.40 18.85
FFIV 170120P00110000 P 01/20/17 110.0 17.95 21.30
FFIV 170120P00115000 P 01/20/17 115.0 20.65 23.90
FFIV 170120P00120000 P 01/20/17 120.0 23.50 26.65
FFIV 170120P00125000 P 01/20/17 125.0 27.00 29.50
FFIV 170120P00130000 P 01/20/17 130.0 30.35 32.65
FFIV 170120P00135000 P 01/20/17 135.0 32.95 35.80
FFIV 170120P00140000 P 01/20/17 140.0 36.45 39.75
FFIV 170120P00145000 P 01/20/17 145.0 40.05 43.25
FFIV 170120P00150000 P 01/20/17 150.0 43.85 47.55
FFIV 170120P00155000 P 01/20/17 155.0 47.75 51.45
FFIV 170120P00160000 P 01/20/17 160.0 51.75 55.45
FFIV 170120P00165000 P 01/20/17 165.0 55.80 59.35
FFIV 170120P00170000 P 01/20/17 170.0 59.95 63.55
FFIV 170120P00175000 P 01/20/17 175.0 64.20 67.90
FFIV 170120P00180000 P 01/20/17 180.0 68.50 72.15
FFIV 170120P00185000 P 01/20/17 185.0 72.95 76.70

OPRA data is delayed 15 minutes.