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 (2015-03-20)Premium Content

F5 Networks (FFIV)
As of Mar 27 2015 1:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 150402C00090000 C 04/02/15 90.0 21.65 24.15
FFIV 150402C00095000 C 04/02/15 95.0 16.70 19.15
FFIV 150402C00096000 C 04/02/15 96.0 15.80 18.15
FFIV 150402C00097000 C 04/02/15 97.0 14.80 17.25
FFIV 150402C00098000 C 04/02/15 98.0 13.80 16.20
FFIV 150402C00099000 C 04/02/15 99.0 12.80 15.20
FFIV 150402C00099500 C 04/02/15 99.5 12.30 14.70
FFIV 150402C00100000 C 04/02/15 100.0 11.80 14.20
FFIV 150402C00101000 C 04/02/15 101.0 10.85 13.20
FFIV 150402C00102000 C 04/02/15 102.0 10.05 12.20
FFIV 150402C00103000 C 04/02/15 103.0 9.10 11.45
FFIV 150402C00104000 C 04/02/15 104.0 8.10 10.40
FFIV 150402C00105000 C 04/02/15 105.0 7.10 9.50
FFIV 150402C00106000 C 04/02/15 106.0 6.20 8.45
FFIV 150402C00107000 C 04/02/15 107.0 5.35 7.40
FFIV 150402C00108000 C 04/02/15 108.0 4.40 6.30
FFIV 150402C00109000 C 04/02/15 109.0 4.95 5.40
FFIV 150402C00110000 C 04/02/15 110.0 4.15 4.50
FFIV 150402C00111000 C 04/02/15 111.0 3.35 3.80
FFIV 150402C00112000 C 04/02/15 112.0 2.07 2.99
FFIV 150402C00113000 C 04/02/15 113.0 1.74 2.17
FFIV 150402C00114000 C 04/02/15 114.0 1.45 1.59
FFIV 150402C00115000 C 04/02/15 115.0 1.02 1.14
FFIV 150402C00116000 C 04/02/15 116.0 0.66 0.81
FFIV 150402C00117000 C 04/02/15 117.0 0.16 0.61
FFIV 150402C00118000 C 04/02/15 118.0 0.12 0.50
FFIV 150402C00119000 C 04/02/15 119.0 0.07 0.49
FFIV 150402C00120000 C 04/02/15 120.0 0.04 0.50
FFIV 150402C00121000 C 04/02/15 121.0 0.00 0.50
FFIV 150402C00122000 C 04/02/15 122.0 0.00 0.43
FFIV 150402C00123000 C 04/02/15 123.0 0.00 0.42
FFIV 150402C00124000 C 04/02/15 124.0 0.00 0.42
FFIV 150402C00125000 C 04/02/15 125.0 0.00 0.30
FFIV 150402C00126000 C 04/02/15 126.0 0.00 0.37
FFIV 150402C00127000 C 04/02/15 127.0 0.00 0.38
FFIV 150402C00128000 C 04/02/15 128.0 0.00 0.38
FFIV 150402C00129000 C 04/02/15 129.0 0.00 0.38
FFIV 150402C00130000 C 04/02/15 130.0 0.00 0.33
FFIV 150402C00135000 C 04/02/15 135.0 0.00 0.17
FFIV 150402C00140000 C 04/02/15 140.0 0.00 0.07
FFIV 150402C00145000 C 04/02/15 145.0 0.00 0.05
FFIV 150402C00150000 C 04/02/15 150.0 0.00 0.05
FFIV 150402P00090000 P 04/02/15 90.0 0.00 0.08
FFIV 150402P00095000 P 04/02/15 95.0 0.00 0.25
FFIV 150402P00096000 P 04/02/15 96.0 0.00 0.29
FFIV 150402P00097000 P 04/02/15 97.0 0.00 0.37
FFIV 150402P00098000 P 04/02/15 98.0 0.00 0.44
FFIV 150402P00099000 P 04/02/15 99.0 0.00 0.49
FFIV 150402P00099500 P 04/02/15 99.5 0.00 0.47
FFIV 150402P00100000 P 04/02/15 100.0 0.04 0.50
FFIV 150402P00101000 P 04/02/15 101.0 0.00 0.48
FFIV 150402P00102000 P 04/02/15 102.0 0.00 0.48
FFIV 150402P00103000 P 04/02/15 103.0 0.00 0.50
FFIV 150402P00104000 P 04/02/15 104.0 0.00 0.50
FFIV 150402P00105000 P 04/02/15 105.0 0.00 0.50
FFIV 150402P00106000 P 04/02/15 106.0 0.00 0.35
FFIV 150402P00107000 P 04/02/15 107.0 0.06 0.52
FFIV 150402P00108000 P 04/02/15 108.0 0.19 0.57
FFIV 150402P00109000 P 04/02/15 109.0 0.27 0.38
FFIV 150402P00110000 P 04/02/15 110.0 0.38 0.47
FFIV 150402P00111000 P 04/02/15 111.0 0.55 0.64
FFIV 150402P00112000 P 04/02/15 112.0 0.75 0.88
FFIV 150402P00113000 P 04/02/15 113.0 1.10 1.21
FFIV 150402P00114000 P 04/02/15 114.0 1.53 1.66
FFIV 150402P00115000 P 04/02/15 115.0 2.04 2.24
FFIV 150402P00116000 P 04/02/15 116.0 2.53 2.99
FFIV 150402P00117000 P 04/02/15 117.0 3.40 3.95
FFIV 150402P00118000 P 04/02/15 118.0 4.10 5.20
FFIV 150402P00119000 P 04/02/15 119.0 5.00 6.20
FFIV 150402P00120000 P 04/02/15 120.0 6.10 7.25
FFIV 150402P00121000 P 04/02/15 121.0 6.80 9.20
FFIV 150402P00122000 P 04/02/15 122.0 7.80 10.20
FFIV 150402P00123000 P 04/02/15 123.0 8.75 11.20
FFIV 150402P00124000 P 04/02/15 124.0 9.55 12.50
FFIV 150402P00125000 P 04/02/15 125.0 10.50 13.55
FFIV 150402P00126000 P 04/02/15 126.0 11.55 14.45
FFIV 150402P00127000 P 04/02/15 127.0 12.50 15.45
FFIV 150402P00128000 P 04/02/15 128.0 13.55 14.85
FFIV 150402P00129000 P 04/02/15 129.0 14.50 16.15
FFIV 150402P00130000 P 04/02/15 130.0 15.50 17.15
FFIV 150402P00135000 P 04/02/15 135.0 20.45 22.15
FFIV 150402P00140000 P 04/02/15 140.0 25.45 27.15
FFIV 150402P00145000 P 04/02/15 145.0 30.55 32.15
FFIV 150402P00150000 P 04/02/15 150.0 35.55 37.15
FFIV 150410C00095000 C 04/10/15 95.0 16.90 19.65
FFIV 150410C00099000 C 04/10/15 99.0 13.00 15.75
FFIV 150410C00100000 C 04/10/15 100.0 11.95 14.65
FFIV 150410C00101000 C 04/10/15 101.0 11.30 13.65
FFIV 150410C00102000 C 04/10/15 102.0 10.30 12.85
FFIV 150410C00103000 C 04/10/15 103.0 9.30 11.65
FFIV 150410C00104000 C 04/10/15 104.0 8.45 10.95
FFIV 150410C00105000 C 04/10/15 105.0 7.50 9.65
FFIV 150410C00106000 C 04/10/15 106.0 6.65 8.75
FFIV 150410C00107000 C 04/10/15 107.0 5.85 7.85
FFIV 150410C00108000 C 04/10/15 108.0 5.05 6.75
FFIV 150410C00109000 C 04/10/15 109.0 4.60 5.90
FFIV 150410C00110000 C 04/10/15 110.0 3.60 5.35
FFIV 150410C00111000 C 04/10/15 111.0 3.00 4.35
FFIV 150410C00112000 C 04/10/15 112.0 3.15 3.70
FFIV 150410C00113000 C 04/10/15 113.0 2.87 3.05
FFIV 150410C00114000 C 04/10/15 114.0 2.36 2.50
FFIV 150410C00115000 C 04/10/15 115.0 1.89 2.04
FFIV 150410C00116000 C 04/10/15 116.0 1.50 1.61
FFIV 150410C00117000 C 04/10/15 117.0 1.19 1.31
FFIV 150410C00118000 C 04/10/15 118.0 0.94 1.03
FFIV 150410C00119000 C 04/10/15 119.0 0.63 0.86
FFIV 150410C00120000 C 04/10/15 120.0 0.55 0.65
FFIV 150410C00121000 C 04/10/15 121.0 0.18 0.59
FFIV 150410C00122000 C 04/10/15 122.0 0.12 0.52
FFIV 150410C00123000 C 04/10/15 123.0 0.07 0.50
FFIV 150410C00124000 C 04/10/15 124.0 0.03 0.50
FFIV 150410C00125000 C 04/10/15 125.0 0.00 0.50
FFIV 150410C00126000 C 04/10/15 126.0 0.00 0.50
FFIV 150410C00127000 C 04/10/15 127.0 0.00 0.50
FFIV 150410C00128000 C 04/10/15 128.0 0.00 0.50
FFIV 150410C00129000 C 04/10/15 129.0 0.00 0.50
FFIV 150410C00130000 C 04/10/15 130.0 0.00 0.50
FFIV 150410C00131000 C 04/10/15 131.0 0.00 0.50
FFIV 150410C00132000 C 04/10/15 132.0 0.00 0.48
FFIV 150410C00133000 C 04/10/15 133.0 0.00 0.47
FFIV 150410C00135000 C 04/10/15 135.0 0.00 0.38
FFIV 150410C00140000 C 04/10/15 140.0 0.00 0.26
FFIV 150410P00095000 P 04/10/15 95.0 0.00 0.50
FFIV 150410P00099000 P 04/10/15 99.0 0.00 0.50
FFIV 150410P00100000 P 04/10/15 100.0 0.00 0.50
FFIV 150410P00101000 P 04/10/15 101.0 0.02 0.50
FFIV 150410P00102000 P 04/10/15 102.0 0.06 0.52
FFIV 150410P00103000 P 04/10/15 103.0 0.11 0.57
FFIV 150410P00104000 P 04/10/15 104.0 0.18 0.63
FFIV 150410P00105000 P 04/10/15 105.0 0.26 0.71
FFIV 150410P00106000 P 04/10/15 106.0 0.38 0.76
FFIV 150410P00107000 P 04/10/15 107.0 0.48 0.60
FFIV 150410P00108000 P 04/10/15 108.0 0.61 0.74
FFIV 150410P00109000 P 04/10/15 109.0 0.77 0.92
FFIV 150410P00110000 P 04/10/15 110.0 0.98 1.09
FFIV 150410P00111000 P 04/10/15 111.0 1.21 1.37
FFIV 150410P00112000 P 04/10/15 112.0 1.52 1.69
FFIV 150410P00113000 P 04/10/15 113.0 1.92 2.06
FFIV 150410P00114000 P 04/10/15 114.0 2.34 2.52
FFIV 150410P00115000 P 04/10/15 115.0 2.87 3.10
FFIV 150410P00116000 P 04/10/15 116.0 3.50 3.70
FFIV 150410P00117000 P 04/10/15 117.0 4.15 4.40
FFIV 150410P00118000 P 04/10/15 118.0 4.85 5.60
FFIV 150410P00119000 P 04/10/15 119.0 5.65 6.05
FFIV 150410P00120000 P 04/10/15 120.0 6.30 7.35
FFIV 150410P00121000 P 04/10/15 121.0 7.30 8.10
FFIV 150410P00122000 P 04/10/15 122.0 8.15 9.10
FFIV 150410P00123000 P 04/10/15 123.0 9.10 10.10
FFIV 150410P00124000 P 04/10/15 124.0 10.15 10.85
FFIV 150410P00125000 P 04/10/15 125.0 10.65 11.85
FFIV 150410P00126000 P 04/10/15 126.0 11.75 12.85
FFIV 150410P00127000 P 04/10/15 127.0 12.65 13.85
FFIV 150410P00128000 P 04/10/15 128.0 13.80 14.85
FFIV 150410P00129000 P 04/10/15 129.0 14.60 15.85
FFIV 150410P00130000 P 04/10/15 130.0 15.60 16.90
FFIV 150410P00131000 P 04/10/15 131.0 16.55 17.90
FFIV 150410P00132000 P 04/10/15 132.0 17.55 18.90
FFIV 150410P00133000 P 04/10/15 133.0 18.55 21.40
FFIV 150410P00135000 P 04/10/15 135.0 20.55 23.40
FFIV 150410P00140000 P 04/10/15 140.0 25.50 28.40
FFIV 150417C00060000 C 04/17/15 60.0 51.60 54.85
FFIV 150417C00065000 C 04/17/15 65.0 46.65 49.55
FFIV 150417C00070000 C 04/17/15 70.0 41.65 44.75
FFIV 150417C00075000 C 04/17/15 75.0 36.65 39.75
FFIV 150417C00080000 C 04/17/15 80.0 31.65 34.70
FFIV 150417C00085000 C 04/17/15 85.0 26.70 30.15
FFIV 150417C00090000 C 04/17/15 90.0 22.25 24.85
FFIV 150417C00095000 C 04/17/15 95.0 16.95 19.75
FFIV 150417C00096000 C 04/17/15 96.0 16.10 18.75
FFIV 150417C00097000 C 04/17/15 97.0 15.00 17.80
FFIV 150417C00098000 C 04/17/15 98.0 14.05 16.85
FFIV 150417C00099000 C 04/17/15 99.0 13.15 15.85
FFIV 150417C00099500 C 04/17/15 99.5 12.80 15.40
FFIV 150417C00100000 C 04/17/15 100.0 12.30 14.90
FFIV 150417C00101000 C 04/17/15 101.0 11.40 13.95
FFIV 150417C00102000 C 04/17/15 102.0 10.50 13.10
FFIV 150417C00103000 C 04/17/15 103.0 9.60 11.80
FFIV 150417C00104000 C 04/17/15 104.0 8.70 10.80
FFIV 150417C00105000 C 04/17/15 105.0 7.80 9.90
FFIV 150417C00106000 C 04/17/15 106.0 7.05 8.75
FFIV 150417C00107000 C 04/17/15 107.0 6.50 7.90
FFIV 150417C00108000 C 04/17/15 108.0 5.75 7.10
FFIV 150417C00109000 C 04/17/15 109.0 5.40 6.50
FFIV 150417C00110000 C 04/17/15 110.0 5.35 5.55
FFIV 150417C00111000 C 04/17/15 111.0 4.60 4.85
FFIV 150417C00112000 C 04/17/15 112.0 3.95 4.20
FFIV 150417C00113000 C 04/17/15 113.0 3.40 3.60
FFIV 150417C00114000 C 04/17/15 114.0 2.88 3.05
FFIV 150417C00115000 C 04/17/15 115.0 2.40 2.54
FFIV 150417C00116000 C 04/17/15 116.0 1.97 2.14
FFIV 150417C00117000 C 04/17/15 117.0 1.66 1.76
FFIV 150417C00118000 C 04/17/15 118.0 1.34 1.47
FFIV 150417C00119000 C 04/17/15 119.0 1.10 1.22
FFIV 150417C00120000 C 04/17/15 120.0 0.92 1.00
FFIV 150417C00121000 C 04/17/15 121.0 0.65 0.84
FFIV 150417C00122000 C 04/17/15 122.0 0.53 0.72
FFIV 150417C00123000 C 04/17/15 123.0 0.45 0.58
FFIV 150417C00124000 C 04/17/15 124.0 0.41 0.50
FFIV 150417C00125000 C 04/17/15 125.0 0.33 0.45
FFIV 150417C00126000 C 04/17/15 126.0 0.29 0.36
FFIV 150417C00127000 C 04/17/15 127.0 0.25 0.31
FFIV 150417C00128000 C 04/17/15 128.0 0.22 0.28
FFIV 150417C00129000 C 04/17/15 129.0 0.19 0.25
FFIV 150417C00130000 C 04/17/15 130.0 0.18 0.24
FFIV 150417C00131000 C 04/17/15 131.0 0.15 0.21
FFIV 150417C00132000 C 04/17/15 132.0 0.14 0.20
FFIV 150417C00133000 C 04/17/15 133.0 0.13 0.18
FFIV 150417C00134000 C 04/17/15 134.0 0.12 0.18
FFIV 150417C00135000 C 04/17/15 135.0 0.12 0.20
FFIV 150417C00136000 C 04/17/15 136.0 0.09 0.16
FFIV 150417C00137000 C 04/17/15 137.0 0.08 0.15
FFIV 150417C00138000 C 04/17/15 138.0 0.08 0.15
FFIV 150417C00139000 C 04/17/15 139.0 0.07 0.14
FFIV 150417C00140000 C 04/17/15 140.0 0.08 0.15
FFIV 150417C00141000 C 04/17/15 141.0 0.05 0.13
FFIV 150417C00142000 C 04/17/15 142.0 0.04 0.14
FFIV 150417C00143000 C 04/17/15 143.0 0.03 0.17
FFIV 150417C00144000 C 04/17/15 144.0 0.02 0.16
FFIV 150417C00145000 C 04/17/15 145.0 0.01 0.15
FFIV 150417C00150000 C 04/17/15 150.0 0.00 0.11
FFIV 150417C00155000 C 04/17/15 155.0 0.00 0.08
FFIV 150417C00160000 C 04/17/15 160.0 0.00 0.07
FFIV 150417C00165000 C 04/17/15 165.0 0.00 0.06
FFIV 150417C00170000 C 04/17/15 170.0 0.00 0.06
FFIV 150417C00175000 C 04/17/15 175.0 0.00 0.05
FFIV 150417C00180000 C 04/17/15 180.0 0.00 0.05
FFIV 150417C00185000 C 04/17/15 185.0 0.00 0.05
FFIV 150417P00060000 P 04/17/15 60.0 0.00 0.05
FFIV 150417P00065000 P 04/17/15 65.0 0.00 0.05
FFIV 150417P00070000 P 04/17/15 70.0 0.00 0.05
FFIV 150417P00075000 P 04/17/15 75.0 0.00 0.07
FFIV 150417P00080000 P 04/17/15 80.0 0.00 0.08
FFIV 150417P00085000 P 04/17/15 85.0 0.00 0.09
FFIV 150417P00090000 P 04/17/15 90.0 0.05 0.12
FFIV 150417P00095000 P 04/17/15 95.0 0.10 0.21
FFIV 150417P00096000 P 04/17/15 96.0 0.12 0.22
FFIV 150417P00097000 P 04/17/15 97.0 0.14 0.19
FFIV 150417P00098000 P 04/17/15 98.0 0.16 0.23
FFIV 150417P00099000 P 04/17/15 99.0 0.19 0.28
FFIV 150417P00099500 P 04/17/15 99.5 0.20 0.28
FFIV 150417P00100000 P 04/17/15 100.0 0.24 0.29
FFIV 150417P00101000 P 04/17/15 101.0 0.26 0.38
FFIV 150417P00102000 P 04/17/15 102.0 0.31 0.41
FFIV 150417P00103000 P 04/17/15 103.0 0.37 0.45
FFIV 150417P00104000 P 04/17/15 104.0 0.44 0.52
FFIV 150417P00105000 P 04/17/15 105.0 0.54 0.64
FFIV 150417P00106000 P 04/17/15 106.0 0.65 0.73
FFIV 150417P00107000 P 04/17/15 107.0 0.78 0.90
FFIV 150417P00108000 P 04/17/15 108.0 0.94 1.05
FFIV 150417P00109000 P 04/17/15 109.0 1.18 1.26
FFIV 150417P00110000 P 04/17/15 110.0 1.43 1.53
FFIV 150417P00111000 P 04/17/15 111.0 1.69 1.82
FFIV 150417P00112000 P 04/17/15 112.0 2.05 2.20
FFIV 150417P00113000 P 04/17/15 113.0 2.44 2.62
FFIV 150417P00114000 P 04/17/15 114.0 2.91 3.05
FFIV 150417P00115000 P 04/17/15 115.0 3.40 3.60
FFIV 150417P00116000 P 04/17/15 116.0 4.00 4.20
FFIV 150417P00117000 P 04/17/15 117.0 4.65 5.00
FFIV 150417P00118000 P 04/17/15 118.0 5.35 5.55
FFIV 150417P00119000 P 04/17/15 119.0 6.10 6.40
FFIV 150417P00120000 P 04/17/15 120.0 6.80 7.50
FFIV 150417P00121000 P 04/17/15 121.0 7.40 8.30
FFIV 150417P00122000 P 04/17/15 122.0 8.35 9.30
FFIV 150417P00123000 P 04/17/15 123.0 8.85 10.30
FFIV 150417P00124000 P 04/17/15 124.0 9.85 11.30
FFIV 150417P00125000 P 04/17/15 125.0 11.20 12.30
FFIV 150417P00126000 P 04/17/15 126.0 11.70 13.30
FFIV 150417P00127000 P 04/17/15 127.0 12.95 14.30
FFIV 150417P00128000 P 04/17/15 128.0 13.65 15.30
FFIV 150417P00129000 P 04/17/15 129.0 14.90 16.30
FFIV 150417P00130000 P 04/17/15 130.0 15.65 18.55
FFIV 150417P00131000 P 04/17/15 131.0 16.60 19.55
FFIV 150417P00132000 P 04/17/15 132.0 17.75 19.30
FFIV 150417P00133000 P 04/17/15 133.0 18.60 21.50
FFIV 150417P00134000 P 04/17/15 134.0 19.60 22.50
FFIV 150417P00135000 P 04/17/15 135.0 20.55 23.65
FFIV 150417P00136000 P 04/17/15 136.0 21.75 24.50
FFIV 150417P00137000 P 04/17/15 137.0 22.55 25.45
FFIV 150417P00138000 P 04/17/15 138.0 23.55 26.45
FFIV 150417P00139000 P 04/17/15 139.0 24.70 27.45
FFIV 150417P00140000 P 04/17/15 140.0 25.55 28.40
FFIV 150417P00141000 P 04/17/15 141.0 26.55 29.45
FFIV 150417P00142000 P 04/17/15 142.0 27.55 30.40
FFIV 150417P00143000 P 04/17/15 143.0 28.50 31.45
FFIV 150417P00144000 P 04/17/15 144.0 29.50 32.35
FFIV 150417P00145000 P 04/17/15 145.0 30.50 33.45
FFIV 150417P00150000 P 04/17/15 150.0 35.50 38.40
FFIV 150417P00155000 P 04/17/15 155.0 40.50 43.40
FFIV 150417P00160000 P 04/17/15 160.0 45.50 48.40
FFIV 150417P00165000 P 04/17/15 165.0 50.50 53.35
FFIV 150417P00170000 P 04/17/15 170.0 55.50 58.40
FFIV 150417P00175000 P 04/17/15 175.0 60.60 63.35
FFIV 150417P00180000 P 04/17/15 180.0 65.60 68.35
FFIV 150417P00185000 P 04/17/15 185.0 70.50 73.40
FFIV 150424C00085000 C 04/24/15 85.0 26.95 29.75
FFIV 150424C00090000 C 04/24/15 90.0 22.05 24.90
FFIV 150424C00095000 C 04/24/15 95.0 17.35 20.20
FFIV 150424C00099000 C 04/24/15 99.0 13.85 16.45
FFIV 150424C00100000 C 04/24/15 100.0 12.95 15.75
FFIV 150424C00101000 C 04/24/15 101.0 12.15 14.90
FFIV 150424C00102000 C 04/24/15 102.0 11.30 13.75
FFIV 150424C00103000 C 04/24/15 103.0 10.50 13.25
FFIV 150424C00104000 C 04/24/15 104.0 9.80 11.85
FFIV 150424C00105000 C 04/24/15 105.0 9.00 10.95
FFIV 150424C00106000 C 04/24/15 106.0 8.35 10.25
FFIV 150424C00107000 C 04/24/15 107.0 7.60 9.40
FFIV 150424C00108000 C 04/24/15 108.0 6.95 8.80
FFIV 150424C00109000 C 04/24/15 109.0 6.30 8.05
FFIV 150424C00110000 C 04/24/15 110.0 5.70 7.30
FFIV 150424C00111000 C 04/24/15 111.0 5.15 6.65
FFIV 150424C00112000 C 04/24/15 112.0 5.35 6.05
FFIV 150424C00113000 C 04/24/15 113.0 5.20 5.45
FFIV 150424C00114000 C 04/24/15 114.0 4.70 4.95
FFIV 150424C00115000 C 04/24/15 115.0 4.25 4.45
FFIV 150424C00116000 C 04/24/15 116.0 3.75 4.00
FFIV 150424C00117000 C 04/24/15 117.0 3.35 3.60
FFIV 150424C00118000 C 04/24/15 118.0 2.25 3.20
FFIV 150424C00119000 C 04/24/15 119.0 2.00 2.84
FFIV 150424C00120000 C 04/24/15 120.0 2.19 2.55
FFIV 150424C00121000 C 04/24/15 121.0 1.93 2.27
FFIV 150424C00122000 C 04/24/15 122.0 1.71 2.02
FFIV 150424C00123000 C 04/24/15 123.0 1.35 1.84
FFIV 150424C00124000 C 04/24/15 124.0 1.16 1.58
FFIV 150424C00125000 C 04/24/15 125.0 0.96 1.40
FFIV 150424C00126000 C 04/24/15 126.0 0.83 1.23
FFIV 150424C00127000 C 04/24/15 127.0 0.79 1.12
FFIV 150424C00128000 C 04/24/15 128.0 0.57 1.03
FFIV 150424C00129000 C 04/24/15 129.0 0.49 0.96
FFIV 150424C00130000 C 04/24/15 130.0 0.42 0.88
FFIV 150424C00131000 C 04/24/15 131.0 0.36 0.83
FFIV 150424C00132000 C 04/24/15 132.0 0.30 0.78
FFIV 150424C00133000 C 04/24/15 133.0 0.26 0.73
FFIV 150424C00134000 C 04/24/15 134.0 0.21 0.69
FFIV 150424C00135000 C 04/24/15 135.0 0.18 0.64
FFIV 150424C00140000 C 04/24/15 140.0 0.05 0.50
FFIV 150424C00145000 C 04/24/15 145.0 0.04 0.27
FFIV 150424P00085000 P 04/24/15 85.0 0.00 0.50
FFIV 150424P00090000 P 04/24/15 90.0 0.12 0.60
FFIV 150424P00095000 P 04/24/15 95.0 0.35 0.84
FFIV 150424P00099000 P 04/24/15 99.0 0.71 1.14
FFIV 150424P00100000 P 04/24/15 100.0 0.87 1.02
FFIV 150424P00101000 P 04/24/15 101.0 0.97 1.43
FFIV 150424P00102000 P 04/24/15 102.0 1.12 1.50
FFIV 150424P00103000 P 04/24/15 103.0 1.19 1.70
FFIV 150424P00104000 P 04/24/15 104.0 1.34 1.88
FFIV 150424P00105000 P 04/24/15 105.0 1.66 1.84
FFIV 150424P00106000 P 04/24/15 106.0 1.89 2.08
FFIV 150424P00107000 P 04/24/15 107.0 2.12 2.33
FFIV 150424P00108000 P 04/24/15 108.0 2.41 2.63
FFIV 150424P00109000 P 04/24/15 109.0 2.74 2.92
FFIV 150424P00110000 P 04/24/15 110.0 3.00 3.40
FFIV 150424P00111000 P 04/24/15 111.0 3.45 3.75
FFIV 150424P00112000 P 04/24/15 112.0 3.85 4.15
FFIV 150424P00113000 P 04/24/15 113.0 4.30 4.55
FFIV 150424P00114000 P 04/24/15 114.0 4.75 5.00
FFIV 150424P00115000 P 04/24/15 115.0 5.25 5.50
FFIV 150424P00116000 P 04/24/15 116.0 5.65 6.15
FFIV 150424P00117000 P 04/24/15 117.0 6.35 6.75
FFIV 150424P00118000 P 04/24/15 118.0 6.90 7.50
FFIV 150424P00119000 P 04/24/15 119.0 7.55 9.20
FFIV 150424P00120000 P 04/24/15 120.0 8.25 9.95
FFIV 150424P00121000 P 04/24/15 121.0 8.85 10.80
FFIV 150424P00122000 P 04/24/15 122.0 9.60 11.65
FFIV 150424P00123000 P 04/24/15 123.0 9.75 12.60
FFIV 150424P00124000 P 04/24/15 124.0 11.15 13.45
FFIV 150424P00125000 P 04/24/15 125.0 11.45 14.20
FFIV 150424P00126000 P 04/24/15 126.0 12.45 15.20
FFIV 150424P00127000 P 04/24/15 127.0 13.20 15.95
FFIV 150424P00128000 P 04/24/15 128.0 14.25 16.85
FFIV 150424P00129000 P 04/24/15 129.0 15.15 17.80
FFIV 150424P00130000 P 04/24/15 130.0 16.10 18.70
FFIV 150424P00131000 P 04/24/15 131.0 17.00 19.65
FFIV 150424P00132000 P 04/24/15 132.0 17.95 20.75
FFIV 150424P00133000 P 04/24/15 133.0 18.80 21.70
FFIV 150424P00134000 P 04/24/15 134.0 19.85 22.65
FFIV 150424P00135000 P 04/24/15 135.0 20.95 23.60
FFIV 150424P00140000 P 04/24/15 140.0 25.85 28.45
FFIV 150424P00145000 P 04/24/15 145.0 30.80 33.40
FFIV 150501C00085000 C 05/01/15 85.0 26.85 29.80
FFIV 150501C00090000 C 05/01/15 90.0 22.25 24.90
FFIV 150501C00095000 C 05/01/15 95.0 17.55 20.30
FFIV 150501C00099000 C 05/01/15 99.0 14.05 16.75
FFIV 150501C00099500 C 05/01/15 99.5 13.45 16.20
FFIV 150501C00100000 C 05/01/15 100.0 13.10 15.50
FFIV 150501C00101000 C 05/01/15 101.0 12.30 14.65
FFIV 150501C00102000 C 05/01/15 102.0 11.45 13.75
FFIV 150501C00103000 C 05/01/15 103.0 10.65 13.45
FFIV 150501C00104000 C 05/01/15 104.0 10.10 11.95
FFIV 150501C00105000 C 05/01/15 105.0 9.30 11.25
FFIV 150501C00106000 C 05/01/15 106.0 8.55 10.40
FFIV 150501C00107000 C 05/01/15 107.0 7.90 9.70
FFIV 150501C00108000 C 05/01/15 108.0 7.20 8.95
FFIV 150501C00109000 C 05/01/15 109.0 6.60 8.35
FFIV 150501C00110000 C 05/01/15 110.0 6.00 7.60
FFIV 150501C00111000 C 05/01/15 111.0 5.40 6.90
FFIV 150501C00112000 C 05/01/15 112.0 5.90 6.35
FFIV 150501C00113000 C 05/01/15 113.0 5.40 5.75
FFIV 150501C00114000 C 05/01/15 114.0 4.90 5.20
FFIV 150501C00115000 C 05/01/15 115.0 4.50 4.70
FFIV 150501C00116000 C 05/01/15 116.0 3.95 4.25
FFIV 150501C00117000 C 05/01/15 117.0 3.55 3.95
FFIV 150501C00118000 C 05/01/15 118.0 3.10 3.45
FFIV 150501C00119000 C 05/01/15 119.0 2.88 3.10
FFIV 150501C00120000 C 05/01/15 120.0 2.37 2.79
FFIV 150501C00121000 C 05/01/15 121.0 2.22 2.50
FFIV 150501C00122000 C 05/01/15 122.0 2.02 2.26
FFIV 150501C00123000 C 05/01/15 123.0 1.81 2.04
FFIV 150501C00124000 C 05/01/15 124.0 1.60 1.81
FFIV 150501C00125000 C 05/01/15 125.0 1.38 1.60
FFIV 150501C00126000 C 05/01/15 126.0 1.23 1.43
FFIV 150501C00127000 C 05/01/15 127.0 1.06 1.29
FFIV 150501C00128000 C 05/01/15 128.0 0.85 1.13
FFIV 150501C00129000 C 05/01/15 129.0 0.62 1.05
FFIV 150501C00130000 C 05/01/15 130.0 0.54 0.95
FFIV 150501C00131000 C 05/01/15 131.0 0.46 0.88
FFIV 150501C00132000 C 05/01/15 132.0 0.40 0.83
FFIV 150501C00135000 C 05/01/15 135.0 0.24 0.66
FFIV 150501C00140000 C 05/01/15 140.0 0.11 0.50
FFIV 150501C00145000 C 05/01/15 145.0 0.03 0.27
FFIV 150501P00085000 P 05/01/15 85.0 0.05 0.51
FFIV 150501P00090000 P 05/01/15 90.0 0.20 0.56
FFIV 150501P00095000 P 05/01/15 95.0 0.48 0.94
FFIV 150501P00099000 P 05/01/15 99.0 0.87 1.06
FFIV 150501P00099500 P 05/01/15 99.5 0.93 1.19
FFIV 150501P00100000 P 05/01/15 100.0 0.96 1.23
FFIV 150501P00101000 P 05/01/15 101.0 1.06 1.57
FFIV 150501P00102000 P 05/01/15 102.0 1.22 1.58
FFIV 150501P00103000 P 05/01/15 103.0 1.42 1.84
FFIV 150501P00104000 P 05/01/15 104.0 1.61 2.10
FFIV 150501P00105000 P 05/01/15 105.0 1.83 2.08
FFIV 150501P00106000 P 05/01/15 106.0 2.08 2.36
FFIV 150501P00107000 P 05/01/15 107.0 2.33 2.51
FFIV 150501P00108000 P 05/01/15 108.0 2.63 2.81
FFIV 150501P00109000 P 05/01/15 109.0 2.93 3.15
FFIV 150501P00110000 P 05/01/15 110.0 3.20 3.65
FFIV 150501P00111000 P 05/01/15 111.0 3.65 4.00
FFIV 150501P00112000 P 05/01/15 112.0 4.05 4.40
FFIV 150501P00113000 P 05/01/15 113.0 4.55 4.80
FFIV 150501P00114000 P 05/01/15 114.0 5.00 5.20
FFIV 150501P00115000 P 05/01/15 115.0 5.50 5.80
FFIV 150501P00116000 P 05/01/15 116.0 6.05 6.45
FFIV 150501P00117000 P 05/01/15 117.0 6.55 7.05
FFIV 150501P00118000 P 05/01/15 118.0 7.15 7.65
FFIV 150501P00119000 P 05/01/15 119.0 7.75 9.45
FFIV 150501P00120000 P 05/01/15 120.0 8.45 10.10
FFIV 150501P00121000 P 05/01/15 121.0 9.15 11.00
FFIV 150501P00122000 P 05/01/15 122.0 9.80 12.05
FFIV 150501P00123000 P 05/01/15 123.0 10.05 12.75
FFIV 150501P00124000 P 05/01/15 124.0 10.95 13.45
FFIV 150501P00125000 P 05/01/15 125.0 11.65 14.35
FFIV 150501P00126000 P 05/01/15 126.0 12.50 15.20
FFIV 150501P00127000 P 05/01/15 127.0 13.35 16.10
FFIV 150501P00128000 P 05/01/15 128.0 14.20 16.95
FFIV 150501P00129000 P 05/01/15 129.0 15.15 17.90
FFIV 150501P00130000 P 05/01/15 130.0 16.05 18.80
FFIV 150501P00131000 P 05/01/15 131.0 17.45 19.70
FFIV 150501P00132000 P 05/01/15 132.0 17.90 20.65
FFIV 150501P00135000 P 05/01/15 135.0 21.10 23.45
FFIV 150501P00140000 P 05/01/15 140.0 25.95 28.60
FFIV 150501P00145000 P 05/01/15 145.0 30.75 32.95
FFIV 150508C00085000 C 05/08/15 85.0 27.50 29.80
FFIV 150508C00090000 C 05/08/15 90.0 22.10 25.00
FFIV 150508C00095000 C 05/08/15 95.0 17.60 20.15
FFIV 150508C00099500 C 05/08/15 99.5 13.65 15.90
FFIV 150508C00100000 C 05/08/15 100.0 13.20 15.90
FFIV 150508C00101000 C 05/08/15 101.0 12.40 15.20
FFIV 150508C00102000 C 05/08/15 102.0 11.55 13.95
FFIV 150508C00103000 C 05/08/15 103.0 10.80 13.30
FFIV 150508C00104000 C 05/08/15 104.0 10.20 12.20
FFIV 150508C00105000 C 05/08/15 105.0 9.45 11.40
FFIV 150508C00106000 C 05/08/15 106.0 8.75 10.60
FFIV 150508C00107000 C 05/08/15 107.0 8.10 10.00
FFIV 150508C00108000 C 05/08/15 108.0 7.50 9.30
FFIV 150508C00109000 C 05/08/15 109.0 6.85 8.65
FFIV 150508C00110000 C 05/08/15 110.0 6.25 7.85
FFIV 150508C00111000 C 05/08/15 111.0 5.70 7.20
FFIV 150508C00112000 C 05/08/15 112.0 6.05 6.65
FFIV 150508C00113000 C 05/08/15 113.0 5.55 6.00
FFIV 150508C00114000 C 05/08/15 114.0 5.15 5.45
FFIV 150508C00115000 C 05/08/15 115.0 4.65 5.05
FFIV 150508C00116000 C 05/08/15 116.0 4.10 4.50
FFIV 150508C00117000 C 05/08/15 117.0 3.70 4.15
FFIV 150508C00118000 C 05/08/15 118.0 3.25 3.70
FFIV 150508C00119000 C 05/08/15 119.0 3.00 3.35
FFIV 150508C00120000 C 05/08/15 120.0 2.50 3.00
FFIV 150508C00121000 C 05/08/15 121.0 2.25 2.78
FFIV 150508C00122000 C 05/08/15 122.0 2.09 2.48
FFIV 150508C00123000 C 05/08/15 123.0 1.82 2.21
FFIV 150508C00124000 C 05/08/15 124.0 1.61 1.97
FFIV 150508C00125000 C 05/08/15 125.0 1.40 1.77
FFIV 150508C00126000 C 05/08/15 126.0 1.17 1.58
FFIV 150508C00127000 C 05/08/15 127.0 1.00 1.41
FFIV 150508C00128000 C 05/08/15 128.0 0.86 1.24
FFIV 150508C00129000 C 05/08/15 129.0 0.75 1.11
FFIV 150508C00130000 C 05/08/15 130.0 0.65 1.01
FFIV 150508C00131000 C 05/08/15 131.0 0.57 0.93
FFIV 150508C00132000 C 05/08/15 132.0 0.49 0.87
FFIV 150508C00135000 C 05/08/15 135.0 0.32 0.65
FFIV 150508C00140000 C 05/08/15 140.0 0.13 0.50
FFIV 150508C00145000 C 05/08/15 145.0 0.05 0.27
FFIV 150508P00085000 P 05/08/15 85.0 0.10 0.45
FFIV 150508P00090000 P 05/08/15 90.0 0.29 0.49
FFIV 150508P00095000 P 05/08/15 95.0 0.59 0.82
FFIV 150508P00099500 P 05/08/15 99.5 1.01 1.19
FFIV 150508P00100000 P 05/08/15 100.0 1.06 1.42
FFIV 150508P00101000 P 05/08/15 101.0 1.20 1.42
FFIV 150508P00102000 P 05/08/15 102.0 1.36 1.58
FFIV 150508P00103000 P 05/08/15 103.0 1.53 1.78
FFIV 150508P00104000 P 05/08/15 104.0 1.74 1.99
FFIV 150508P00105000 P 05/08/15 105.0 1.91 2.27
FFIV 150508P00106000 P 05/08/15 106.0 2.17 2.73
FFIV 150508P00107000 P 05/08/15 107.0 2.44 2.81
FFIV 150508P00108000 P 05/08/15 108.0 2.83 3.15
FFIV 150508P00109000 P 05/08/15 109.0 3.15 3.50
FFIV 150508P00110000 P 05/08/15 110.0 3.45 4.15
FFIV 150508P00111000 P 05/08/15 111.0 3.85 4.55
FFIV 150508P00112000 P 05/08/15 112.0 4.30 4.70
FFIV 150508P00113000 P 05/08/15 113.0 4.70 5.15
FFIV 150508P00114000 P 05/08/15 114.0 5.25 5.50
FFIV 150508P00115000 P 05/08/15 115.0 5.75 6.00
FFIV 150508P00116000 P 05/08/15 116.0 6.25 7.75
FFIV 150508P00117000 P 05/08/15 117.0 6.70 8.40
FFIV 150508P00118000 P 05/08/15 118.0 7.30 9.00
FFIV 150508P00119000 P 05/08/15 119.0 7.90 9.75
FFIV 150508P00120000 P 05/08/15 120.0 8.55 9.40
FFIV 150508P00121000 P 05/08/15 121.0 9.30 11.05
FFIV 150508P00122000 P 05/08/15 122.0 9.65 12.15
FFIV 150508P00123000 P 05/08/15 123.0 10.60 13.05
FFIV 150508P00124000 P 05/08/15 124.0 11.00 13.90
FFIV 150508P00125000 P 05/08/15 125.0 11.80 14.70
FFIV 150508P00126000 P 05/08/15 126.0 12.40 15.55
FFIV 150508P00127000 P 05/08/15 127.0 13.45 16.45
FFIV 150508P00128000 P 05/08/15 128.0 14.35 17.30
FFIV 150508P00129000 P 05/08/15 129.0 15.25 18.20
FFIV 150508P00130000 P 05/08/15 130.0 16.15 19.10
FFIV 150508P00131000 P 05/08/15 131.0 17.05 20.05
FFIV 150508P00132000 P 05/08/15 132.0 18.00 20.95
FFIV 150508P00135000 P 05/08/15 135.0 21.15 23.90
FFIV 150508P00140000 P 05/08/15 140.0 25.95 28.65
FFIV 150508P00145000 P 05/08/15 145.0 30.50 33.50
FFIV 150515C00060000 C 05/15/15 60.0 51.50 54.65
FFIV 150515C00065000 C 05/15/15 65.0 46.60 49.95
FFIV 150515C00070000 C 05/15/15 70.0 41.85 44.70
FFIV 150515C00075000 C 05/15/15 75.0 36.90 39.70
FFIV 150515C00080000 C 05/15/15 80.0 31.95 34.75
FFIV 150515C00085000 C 05/15/15 85.0 27.00 29.90
FFIV 150515C00090000 C 05/15/15 90.0 22.35 25.10
FFIV 150515C00095000 C 05/15/15 95.0 17.75 20.50
FFIV 150515C00100000 C 05/15/15 100.0 13.40 16.20
FFIV 150515C00105000 C 05/15/15 105.0 9.70 11.55
FFIV 150515C00110000 C 05/15/15 110.0 7.70 7.95
FFIV 150515C00115000 C 05/15/15 115.0 5.00 5.20
FFIV 150515C00120000 C 05/15/15 120.0 3.00 3.20
FFIV 150515C00125000 C 05/15/15 125.0 1.78 1.87
FFIV 150515C00130000 C 05/15/15 130.0 1.01 1.07
FFIV 150515C00135000 C 05/15/15 135.0 0.58 0.64
FFIV 150515C00140000 C 05/15/15 140.0 0.34 0.41
FFIV 150515C00145000 C 05/15/15 145.0 0.21 0.25
FFIV 150515C00150000 C 05/15/15 150.0 0.09 0.23
FFIV 150515C00155000 C 05/15/15 155.0 0.04 0.20
FFIV 150515C00160000 C 05/15/15 160.0 0.02 0.17
FFIV 150515C00165000 C 05/15/15 165.0 0.00 0.15
FFIV 150515C00170000 C 05/15/15 170.0 0.00 0.12
FFIV 150515P00060000 P 05/15/15 60.0 0.00 0.07
FFIV 150515P00065000 P 05/15/15 65.0 0.00 0.08
FFIV 150515P00070000 P 05/15/15 70.0 0.03 0.11
FFIV 150515P00075000 P 05/15/15 75.0 0.06 0.14
FFIV 150515P00080000 P 05/15/15 80.0 0.10 0.20
FFIV 150515P00085000 P 05/15/15 85.0 0.22 0.29
FFIV 150515P00090000 P 05/15/15 90.0 0.39 0.45
FFIV 150515P00095000 P 05/15/15 95.0 0.70 0.78
FFIV 150515P00100000 P 05/15/15 100.0 1.27 1.35
FFIV 150515P00105000 P 05/15/15 105.0 2.23 2.36
FFIV 150515P00110000 P 05/15/15 110.0 3.75 3.95
FFIV 150515P00115000 P 05/15/15 115.0 6.00 6.15
FFIV 150515P00120000 P 05/15/15 120.0 9.05 9.20
FFIV 150515P00125000 P 05/15/15 125.0 12.05 14.50
FFIV 150515P00130000 P 05/15/15 130.0 16.35 19.10
FFIV 150515P00135000 P 05/15/15 135.0 21.25 23.95
FFIV 150515P00140000 P 05/15/15 140.0 25.70 28.85
FFIV 150515P00145000 P 05/15/15 145.0 30.55 33.60
FFIV 150515P00150000 P 05/15/15 150.0 35.50 38.35
FFIV 150515P00155000 P 05/15/15 155.0 40.35 43.50
FFIV 150515P00160000 P 05/15/15 160.0 45.20 48.45
FFIV 150515P00165000 P 05/15/15 165.0 50.30 53.30
FFIV 150515P00170000 P 05/15/15 170.0 55.45 58.40
FFIV 150717C00065000 C 07/17/15 65.0 46.80 49.90
FFIV 150717C00070000 C 07/17/15 70.0 41.90 45.00
FFIV 150717C00075000 C 07/17/15 75.0 36.95 40.05
FFIV 150717C00080000 C 07/17/15 80.0 32.10 35.15
FFIV 150717C00085000 C 07/17/15 85.0 27.45 30.25
FFIV 150717C00090000 C 07/17/15 90.0 22.85 25.95
FFIV 150717C00095000 C 07/17/15 95.0 18.70 21.75
FFIV 150717C00100000 C 07/17/15 100.0 14.90 17.35
FFIV 150717C00105000 C 07/17/15 105.0 12.45 12.95
FFIV 150717C00110000 C 07/17/15 110.0 9.50 9.70
FFIV 150717C00115000 C 07/17/15 115.0 6.85 7.00
FFIV 150717C00120000 C 07/17/15 120.0 4.70 4.90
FFIV 150717C00125000 C 07/17/15 125.0 3.15 3.25
FFIV 150717C00130000 C 07/17/15 130.0 2.02 2.17
FFIV 150717C00135000 C 07/17/15 135.0 1.27 1.41
FFIV 150717C00140000 C 07/17/15 140.0 0.80 0.93
FFIV 150717C00145000 C 07/17/15 145.0 0.52 0.61
FFIV 150717C00150000 C 07/17/15 150.0 0.32 0.43
FFIV 150717C00155000 C 07/17/15 155.0 0.21 0.30
FFIV 150717C00160000 C 07/17/15 160.0 0.14 0.23
FFIV 150717C00165000 C 07/17/15 165.0 0.10 0.21
FFIV 150717C00170000 C 07/17/15 170.0 0.06 0.18
FFIV 150717C00175000 C 07/17/15 175.0 0.04 0.16
FFIV 150717C00180000 C 07/17/15 180.0 0.02 0.15
FFIV 150717C00185000 C 07/17/15 185.0 0.01 0.14
FFIV 150717C00190000 C 07/17/15 190.0 0.00 0.13
FFIV 150717P00065000 P 07/17/15 65.0 0.06 0.17
FFIV 150717P00070000 P 07/17/15 70.0 0.12 0.22
FFIV 150717P00075000 P 07/17/15 75.0 0.21 0.31
FFIV 150717P00080000 P 07/17/15 80.0 0.35 0.43
FFIV 150717P00085000 P 07/17/15 85.0 0.56 0.67
FFIV 150717P00090000 P 07/17/15 90.0 0.93 1.03
FFIV 150717P00095000 P 07/17/15 95.0 1.50 1.61
FFIV 150717P00100000 P 07/17/15 100.0 2.39 2.52
FFIV 150717P00105000 P 07/17/15 105.0 3.65 3.80
FFIV 150717P00110000 P 07/17/15 110.0 5.45 5.65
FFIV 150717P00115000 P 07/17/15 115.0 7.75 7.95
FFIV 150717P00120000 P 07/17/15 120.0 10.60 10.90
FFIV 150717P00125000 P 07/17/15 125.0 14.00 14.30
FFIV 150717P00130000 P 07/17/15 130.0 17.55 20.30
FFIV 150717P00135000 P 07/17/15 135.0 21.50 24.60
FFIV 150717P00140000 P 07/17/15 140.0 26.40 28.75
FFIV 150717P00145000 P 07/17/15 145.0 31.10 33.80
FFIV 150717P00150000 P 07/17/15 150.0 35.65 38.60
FFIV 150717P00155000 P 07/17/15 155.0 40.70 43.20
FFIV 150717P00160000 P 07/17/15 160.0 45.50 48.15
FFIV 150717P00165000 P 07/17/15 165.0 50.45 53.45
FFIV 150717P00170000 P 07/17/15 170.0 55.45 58.45
FFIV 150717P00175000 P 07/17/15 175.0 60.45 63.45
FFIV 150717P00180000 P 07/17/15 180.0 65.45 68.45
FFIV 150717P00185000 P 07/17/15 185.0 70.50 73.45
FFIV 150717P00190000 P 07/17/15 190.0 75.45 78.05
FFIV 151016C00060000 C 10/16/15 60.0 52.00 54.95
FFIV 151016C00065000 C 10/16/15 65.0 47.15 49.85
FFIV 151016C00070000 C 10/16/15 70.0 42.30 45.30
FFIV 151016C00075000 C 10/16/15 75.0 37.55 40.40
FFIV 151016C00080000 C 10/16/15 80.0 32.95 35.65
FFIV 151016C00085000 C 10/16/15 85.0 28.55 31.30
FFIV 151016C00090000 C 10/16/15 90.0 24.10 27.25
FFIV 151016C00095000 C 10/16/15 95.0 20.05 23.15
FFIV 151016C00100000 C 10/16/15 100.0 16.05 19.45
FFIV 151016C00105000 C 10/16/15 105.0 15.15 15.30
FFIV 151016C00110000 C 10/16/15 110.0 12.15 12.30
FFIV 151016C00115000 C 10/16/15 115.0 9.55 9.70
FFIV 151016C00120000 C 10/16/15 120.0 7.35 7.50
FFIV 151016C00125000 C 10/16/15 125.0 5.55 5.70
FFIV 151016C00130000 C 10/16/15 130.0 4.10 4.30
FFIV 151016C00135000 C 10/16/15 135.0 3.00 3.20
FFIV 151016C00140000 C 10/16/15 140.0 2.20 2.34
FFIV 151016C00145000 C 10/16/15 145.0 1.58 1.72
FFIV 151016C00150000 C 10/16/15 150.0 1.13 1.22
FFIV 151016C00155000 C 10/16/15 155.0 0.81 0.89
FFIV 151016C00160000 C 10/16/15 160.0 0.57 0.68
FFIV 151016C00165000 C 10/16/15 165.0 0.40 0.51
FFIV 151016C00170000 C 10/16/15 170.0 0.28 0.35
FFIV 151016C00175000 C 10/16/15 175.0 0.20 0.29
FFIV 151016P00060000 P 10/16/15 60.0 0.18 0.27
FFIV 151016P00065000 P 10/16/15 65.0 0.28 0.38
FFIV 151016P00070000 P 10/16/15 70.0 0.44 0.52
FFIV 151016P00075000 P 10/16/15 75.0 0.65 0.76
FFIV 151016P00080000 P 10/16/15 80.0 0.99 1.12
FFIV 151016P00085000 P 10/16/15 85.0 1.47 1.63
FFIV 151016P00090000 P 10/16/15 90.0 2.14 2.34
FFIV 151016P00095000 P 10/16/15 95.0 3.05 3.30
FFIV 151016P00100000 P 10/16/15 100.0 4.30 4.55
FFIV 151016P00105000 P 10/16/15 105.0 5.85 6.15
FFIV 151016P00110000 P 10/16/15 110.0 7.85 8.15
FFIV 151016P00115000 P 10/16/15 115.0 10.25 10.40
FFIV 151016P00120000 P 10/16/15 120.0 13.05 13.35
FFIV 151016P00125000 P 10/16/15 125.0 16.20 16.55
FFIV 151016P00130000 P 10/16/15 130.0 19.80 20.10
FFIV 151016P00135000 P 10/16/15 135.0 23.70 24.00
FFIV 151016P00140000 P 10/16/15 140.0 26.95 29.80
FFIV 151016P00145000 P 10/16/15 145.0 31.40 34.30
FFIV 151016P00150000 P 10/16/15 150.0 36.10 39.25
FFIV 151016P00155000 P 10/16/15 155.0 40.85 43.95
FFIV 151016P00160000 P 10/16/15 160.0 45.55 48.70
FFIV 151016P00165000 P 10/16/15 165.0 50.55 53.55
FFIV 151016P00170000 P 10/16/15 170.0 55.50 58.45
FFIV 151016P00175000 P 10/16/15 175.0 59.80 63.40
FFIV 160115C00040000 C 01/15/16 40.0 72.00 74.90
FFIV 160115C00045000 C 01/15/16 45.0 67.05 69.95
FFIV 160115C00050000 C 01/15/16 50.0 62.15 66.20
FFIV 160115C00055000 C 01/15/16 55.0 57.30 60.40
FFIV 160115C00060000 C 01/15/16 60.0 52.45 55.60
FFIV 160115C00065000 C 01/15/16 65.0 47.65 50.60
FFIV 160115C00070000 C 01/15/16 70.0 43.00 45.95
FFIV 160115C00072500 C 01/15/16 72.5 40.65 43.65
FFIV 160115C00075000 C 01/15/16 75.0 38.40 41.40
FFIV 160115C00077500 C 01/15/16 77.5 36.15 39.15
FFIV 160115C00080000 C 01/15/16 80.0 33.95 37.05
FFIV 160115C00082500 C 01/15/16 82.5 31.80 34.80
FFIV 160115C00085000 C 01/15/16 85.0 29.65 32.65
FFIV 160115C00087500 C 01/15/16 87.5 27.60 30.60
FFIV 160115C00090000 C 01/15/16 90.0 25.60 28.60
FFIV 160115C00092500 C 01/15/16 92.5 23.70 26.70
FFIV 160115C00095000 C 01/15/16 95.0 21.80 24.85
FFIV 160115C00097500 C 01/15/16 97.5 20.50 22.80
FFIV 160115C00100000 C 01/15/16 100.0 19.50 21.35
FFIV 160115C00105000 C 01/15/16 105.0 17.30 17.60
FFIV 160115C00110000 C 01/15/16 110.0 14.40 14.65
FFIV 160115C00115000 C 01/15/16 115.0 11.85 12.10
FFIV 160115C00120000 C 01/15/16 120.0 9.60 9.95
FFIV 160115C00125000 C 01/15/16 125.0 7.75 8.00
FFIV 160115C00130000 C 01/15/16 130.0 6.20 6.45
FFIV 160115C00135000 C 01/15/16 135.0 4.90 5.10
FFIV 160115C00140000 C 01/15/16 140.0 3.85 4.00
FFIV 160115C00145000 C 01/15/16 145.0 2.99 3.15
FFIV 160115C00150000 C 01/15/16 150.0 2.32 2.46
FFIV 160115C00155000 C 01/15/16 155.0 1.79 1.91
FFIV 160115C00160000 C 01/15/16 160.0 1.37 1.50
FFIV 160115C00165000 C 01/15/16 165.0 1.05 1.16
FFIV 160115C00170000 C 01/15/16 170.0 0.80 0.92
FFIV 160115C00175000 C 01/15/16 175.0 0.61 0.71
FFIV 160115C00180000 C 01/15/16 180.0 0.45 0.53
FFIV 160115C00185000 C 01/15/16 185.0 0.34 0.42
FFIV 160115C00190000 C 01/15/16 190.0 0.25 0.36
FFIV 160115C00195000 C 01/15/16 195.0 0.19 0.29
FFIV 160115C00200000 C 01/15/16 200.0 0.13 0.24
FFIV 160115P00040000 P 01/15/16 40.0 0.05 0.15
FFIV 160115P00045000 P 01/15/16 45.0 0.10 0.21
FFIV 160115P00050000 P 01/15/16 50.0 0.17 0.27
FFIV 160115P00055000 P 01/15/16 55.0 0.27 0.36
FFIV 160115P00060000 P 01/15/16 60.0 0.41 0.50
FFIV 160115P00065000 P 01/15/16 65.0 0.61 0.69
FFIV 160115P00070000 P 01/15/16 70.0 0.89 0.98
FFIV 160115P00072500 P 01/15/16 72.5 1.07 1.17
FFIV 160115P00075000 P 01/15/16 75.0 1.28 1.40
FFIV 160115P00077500 P 01/15/16 77.5 1.52 1.65
FFIV 160115P00080000 P 01/15/16 80.0 1.80 1.95
FFIV 160115P00082500 P 01/15/16 82.5 2.14 2.29
FFIV 160115P00085000 P 01/15/16 85.0 2.49 2.68
FFIV 160115P00087500 P 01/15/16 87.5 2.94 3.15
FFIV 160115P00090000 P 01/15/16 90.0 3.40 3.65
FFIV 160115P00092500 P 01/15/16 92.5 3.95 4.20
FFIV 160115P00095000 P 01/15/16 95.0 4.55 4.85
FFIV 160115P00097500 P 01/15/16 97.5 5.25 5.45
FFIV 160115P00100000 P 01/15/16 100.0 6.00 6.25
FFIV 160115P00105000 P 01/15/16 105.0 7.80 8.05
FFIV 160115P00110000 P 01/15/16 110.0 9.85 10.10
FFIV 160115P00115000 P 01/15/16 115.0 12.30 12.55
FFIV 160115P00120000 P 01/15/16 120.0 15.10 15.35
FFIV 160115P00125000 P 01/15/16 125.0 18.20 18.50
FFIV 160115P00130000 P 01/15/16 130.0 21.60 21.90
FFIV 160115P00135000 P 01/15/16 135.0 25.30 25.60
FFIV 160115P00140000 P 01/15/16 140.0 29.25 29.60
FFIV 160115P00145000 P 01/15/16 145.0 32.85 35.95
FFIV 160115P00150000 P 01/15/16 150.0 37.25 40.30
FFIV 160115P00155000 P 01/15/16 155.0 41.80 44.90
FFIV 160115P00160000 P 01/15/16 160.0 46.45 49.30
FFIV 160115P00165000 P 01/15/16 165.0 51.20 54.10
FFIV 160115P00170000 P 01/15/16 170.0 55.80 58.90
FFIV 160115P00175000 P 01/15/16 175.0 60.65 63.65
FFIV 160115P00180000 P 01/15/16 180.0 65.60 68.55
FFIV 160115P00185000 P 01/15/16 185.0 70.50 73.45
FFIV 160115P00190000 P 01/15/16 190.0 75.45 78.45
FFIV 160115P00195000 P 01/15/16 195.0 80.45 83.40
FFIV 160115P00200000 P 01/15/16 200.0 85.45 88.40
FFIV 170120C00055000 C 01/20/17 55.0 58.90 61.95
FFIV 170120C00060000 C 01/20/17 60.0 54.50 58.00
FFIV 170120C00065000 C 01/20/17 65.0 50.20 53.65
FFIV 170120C00070000 C 01/20/17 70.0 45.55 49.55
FFIV 170120C00075000 C 01/20/17 75.0 41.55 45.55
FFIV 170120C00080000 C 01/20/17 80.0 38.05 42.05
FFIV 170120C00085000 C 01/20/17 85.0 34.15 38.30
FFIV 170120C00090000 C 01/20/17 90.0 30.75 34.90
FFIV 170120C00095000 C 01/20/17 95.0 27.60 31.85
FFIV 170120C00100000 C 01/20/17 100.0 24.55 28.80
FFIV 170120C00105000 C 01/20/17 105.0 21.75 26.05
FFIV 170120C00110000 C 01/20/17 110.0 19.40 23.60
FFIV 170120C00115000 C 01/20/17 115.0 17.60 20.50
FFIV 170120C00120000 C 01/20/17 120.0 16.20 19.30
FFIV 170120C00125000 C 01/20/17 125.0 13.65 17.35
FFIV 170120C00130000 C 01/20/17 130.0 11.40 15.50
FFIV 170120C00135000 C 01/20/17 135.0 10.05 13.95
FFIV 170120C00140000 C 01/20/17 140.0 9.05 12.50
FFIV 170120C00145000 C 01/20/17 145.0 7.85 11.25
FFIV 170120C00150000 C 01/20/17 150.0 6.75 10.10
FFIV 170120C00155000 C 01/20/17 155.0 5.80 9.05
FFIV 170120C00160000 C 01/20/17 160.0 5.05 8.20
FFIV 170120C00165000 C 01/20/17 165.0 4.40 7.10
FFIV 170120C00170000 C 01/20/17 170.0 3.75 6.55
FFIV 170120C00175000 C 01/20/17 175.0 3.15 5.50
FFIV 170120C00180000 C 01/20/17 180.0 2.66 5.05
FFIV 170120C00185000 C 01/20/17 185.0 2.21 4.20
FFIV 170120C00190000 C 01/20/17 190.0 2.01 4.00
FFIV 170120C00195000 C 01/20/17 195.0 1.81 3.35
FFIV 170120C00200000 C 01/20/17 200.0 1.52 3.25
FFIV 170120P00055000 P 01/20/17 55.0 0.43 2.21
FFIV 170120P00060000 P 01/20/17 60.0 0.57 2.16
FFIV 170120P00065000 P 01/20/17 65.0 1.65 2.68
FFIV 170120P00070000 P 01/20/17 70.0 2.49 3.40
FFIV 170120P00075000 P 01/20/17 75.0 3.25 4.50
FFIV 170120P00080000 P 01/20/17 80.0 4.40 6.30
FFIV 170120P00085000 P 01/20/17 85.0 5.45 7.90
FFIV 170120P00090000 P 01/20/17 90.0 6.70 8.65
FFIV 170120P00095000 P 01/20/17 95.0 8.15 10.80
FFIV 170120P00100000 P 01/20/17 100.0 9.85 13.90
FFIV 170120P00105000 P 01/20/17 105.0 11.95 16.15
FFIV 170120P00110000 P 01/20/17 110.0 14.40 18.55
FFIV 170120P00115000 P 01/20/17 115.0 17.05 21.25
FFIV 170120P00120000 P 01/20/17 120.0 19.85 23.50
FFIV 170120P00125000 P 01/20/17 125.0 22.75 26.35
FFIV 170120P00130000 P 01/20/17 130.0 25.90 29.85
FFIV 170120P00135000 P 01/20/17 135.0 29.25 33.10
FFIV 170120P00140000 P 01/20/17 140.0 32.85 36.50
FFIV 170120P00145000 P 01/20/17 145.0 36.80 41.05
FFIV 170120P00150000 P 01/20/17 150.0 40.80 44.95
FFIV 170120P00155000 P 01/20/17 155.0 44.75 48.95
FFIV 170120P00160000 P 01/20/17 160.0 48.95 53.05
FFIV 170120P00165000 P 01/20/17 165.0 53.20 57.30
FFIV 170120P00170000 P 01/20/17 170.0 57.55 61.65
FFIV 170120P00175000 P 01/20/17 175.0 62.05 66.10
FFIV 170120P00180000 P 01/20/17 180.0 66.60 70.65
FFIV 170120P00185000 P 01/20/17 185.0 71.30 75.25
FFIV 170120P00190000 P 01/20/17 190.0 76.30 80.15
FFIV 170120P00195000 P 01/20/17 195.0 81.05 84.15
FFIV 170120P00200000 P 01/20/17 200.0 85.85 89.70

OPRA data is delayed 15 minutes.