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 30 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 141031C00080000 C 10/31/14 80.0 41.10 43.10
FFIV 141031C00085000 C 10/31/14 85.0 35.80 38.20
FFIV 141031C00090000 C 10/31/14 90.0 31.05 33.45
FFIV 141031C00091000 C 10/31/14 91.0 30.05 32.10
FFIV 141031C00092000 C 10/31/14 92.0 28.85 31.35
FFIV 141031C00093000 C 10/31/14 93.0 28.10 30.30
FFIV 141031C00094000 C 10/31/14 94.0 27.20 29.50
FFIV 141031C00095000 C 10/31/14 95.0 26.10 28.10
FFIV 141031C00096000 C 10/31/14 96.0 25.05 27.20
FFIV 141031C00097000 C 10/31/14 97.0 24.10 26.10
FFIV 141031C00098000 C 10/31/14 98.0 22.85 25.05
FFIV 141031C00099000 C 10/31/14 99.0 23.20 24.30
FFIV 141031C00100000 C 10/31/14 100.0 20.90 23.40
FFIV 141031C00101000 C 10/31/14 101.0 19.85 22.30
FFIV 141031C00102000 C 10/31/14 102.0 20.20 21.10
FFIV 141031C00103000 C 10/31/14 103.0 17.90 20.30
FFIV 141031C00104000 C 10/31/14 104.0 18.20 19.10
FFIV 141031C00105000 C 10/31/14 105.0 15.90 18.30
FFIV 141031C00106000 C 10/31/14 106.0 14.85 17.05
FFIV 141031C00107000 C 10/31/14 107.0 13.80 16.30
FFIV 141031C00108000 C 10/31/14 108.0 12.85 14.85
FFIV 141031C00109000 C 10/31/14 109.0 11.90 14.30
FFIV 141031C00110000 C 10/31/14 110.0 10.80 13.35
FFIV 141031C00111000 C 10/31/14 111.0 11.20 12.30
FFIV 141031C00112000 C 10/31/14 112.0 8.85 11.30
FFIV 141031C00113000 C 10/31/14 113.0 7.90 10.40
FFIV 141031C00114000 C 10/31/14 114.0 6.90 9.35
FFIV 141031C00115000 C 10/31/14 115.0 7.30 7.75
FFIV 141031C00116000 C 10/31/14 116.0 6.00 7.10
FFIV 141031C00117000 C 10/31/14 117.0 5.40 6.00
FFIV 141031C00118000 C 10/31/14 118.0 4.45 5.00
FFIV 141031C00119000 C 10/31/14 119.0 3.55 4.15
FFIV 141031C00120000 C 10/31/14 120.0 2.70 3.05
FFIV 141031C00121000 C 10/31/14 121.0 1.98 2.44
FFIV 141031C00122000 C 10/31/14 122.0 1.31 1.57
FFIV 141031C00123000 C 10/31/14 123.0 0.81 1.02
FFIV 141031C00124000 C 10/31/14 124.0 0.42 0.65
FFIV 141031C00125000 C 10/31/14 125.0 0.26 0.41
FFIV 141031C00126000 C 10/31/14 126.0 0.12 0.28
FFIV 141031C00127000 C 10/31/14 127.0 0.09 0.19
FFIV 141031C00128000 C 10/31/14 128.0 0.02 0.14
FFIV 141031C00129000 C 10/31/14 129.0 0.02 0.11
FFIV 141031C00130000 C 10/31/14 130.0 0.03 0.11
FFIV 141031C00131000 C 10/31/14 131.0 0.00 0.12
FFIV 141031C00132000 C 10/31/14 132.0 0.00 0.14
FFIV 141031C00133000 C 10/31/14 133.0 0.00 0.33
FFIV 141031C00134000 C 10/31/14 134.0 0.00 0.32
FFIV 141031C00135000 C 10/31/14 135.0 0.00 0.05
FFIV 141031C00136000 C 10/31/14 136.0 0.00 0.30
FFIV 141031C00137000 C 10/31/14 137.0 0.00 0.27
FFIV 141031C00138000 C 10/31/14 138.0 0.00 0.20
FFIV 141031C00139000 C 10/31/14 139.0 0.00 0.05
FFIV 141031C00140000 C 10/31/14 140.0 0.00 0.05
FFIV 141031C00141000 C 10/31/14 141.0 0.00 0.04
FFIV 141031C00142000 C 10/31/14 142.0 0.00 0.04
FFIV 141031C00143000 C 10/31/14 143.0 0.00 0.07
FFIV 141031C00144000 C 10/31/14 144.0 0.00 0.05
FFIV 141031C00145000 C 10/31/14 145.0 0.00 0.05
FFIV 141031C00150000 C 10/31/14 150.0 0.00 0.05
FFIV 141031P00080000 P 10/31/14 80.0 0.00 0.05
FFIV 141031P00085000 P 10/31/14 85.0 0.00 0.05
FFIV 141031P00090000 P 10/31/14 90.0 0.00 0.03
FFIV 141031P00091000 P 10/31/14 91.0 0.00 0.05
FFIV 141031P00092000 P 10/31/14 92.0 0.00 0.05
FFIV 141031P00093000 P 10/31/14 93.0 0.00 0.05
FFIV 141031P00094000 P 10/31/14 94.0 0.00 0.05
FFIV 141031P00095000 P 10/31/14 95.0 0.00 0.05
FFIV 141031P00096000 P 10/31/14 96.0 0.00 0.05
FFIV 141031P00097000 P 10/31/14 97.0 0.00 0.04
FFIV 141031P00098000 P 10/31/14 98.0 0.00 0.05
FFIV 141031P00099000 P 10/31/14 99.0 0.00 0.05
FFIV 141031P00100000 P 10/31/14 100.0 0.00 0.05
FFIV 141031P00101000 P 10/31/14 101.0 0.00 0.01
FFIV 141031P00102000 P 10/31/14 102.0 0.00 0.01
FFIV 141031P00103000 P 10/31/14 103.0 0.00 0.02
FFIV 141031P00104000 P 10/31/14 104.0 0.00 0.02
FFIV 141031P00105000 P 10/31/14 105.0 0.00 0.05
FFIV 141031P00106000 P 10/31/14 106.0 0.00 0.03
FFIV 141031P00107000 P 10/31/14 107.0 0.00 0.04
FFIV 141031P00108000 P 10/31/14 108.0 0.02 0.04
FFIV 141031P00109000 P 10/31/14 109.0 0.00 0.06
FFIV 141031P00110000 P 10/31/14 110.0 0.00 0.05
FFIV 141031P00111000 P 10/31/14 111.0 0.01 0.07
FFIV 141031P00112000 P 10/31/14 112.0 0.00 0.01
FFIV 141031P00113000 P 10/31/14 113.0 0.00 0.11
FFIV 141031P00114000 P 10/31/14 114.0 0.01 0.13
FFIV 141031P00115000 P 10/31/14 115.0 0.01 0.10
FFIV 141031P00116000 P 10/31/14 116.0 0.05 0.14
FFIV 141031P00117000 P 10/31/14 117.0 0.07 0.15
FFIV 141031P00118000 P 10/31/14 118.0 0.09 0.20
FFIV 141031P00119000 P 10/31/14 119.0 0.14 0.29
FFIV 141031P00120000 P 10/31/14 120.0 0.28 0.44
FFIV 141031P00121000 P 10/31/14 121.0 0.47 0.70
FFIV 141031P00122000 P 10/31/14 122.0 0.66 1.03
FFIV 141031P00123000 P 10/31/14 123.0 1.15 1.55
FFIV 141031P00124000 P 10/31/14 124.0 1.67 2.22
FFIV 141031P00125000 P 10/31/14 125.0 2.41 3.05
FFIV 141031P00126000 P 10/31/14 126.0 3.60 3.90
FFIV 141031P00127000 P 10/31/14 127.0 3.80 4.85
FFIV 141031P00128000 P 10/31/14 128.0 4.75 5.90
FFIV 141031P00129000 P 10/31/14 129.0 5.60 8.15
FFIV 141031P00130000 P 10/31/14 130.0 6.70 8.60
FFIV 141031P00131000 P 10/31/14 131.0 7.75 9.55
FFIV 141031P00132000 P 10/31/14 132.0 8.70 10.55
FFIV 141031P00133000 P 10/31/14 133.0 9.70 11.50
FFIV 141031P00134000 P 10/31/14 134.0 10.65 12.55
FFIV 141031P00135000 P 10/31/14 135.0 11.55 14.15
FFIV 141031P00136000 P 10/31/14 136.0 12.70 13.80
FFIV 141031P00137000 P 10/31/14 137.0 13.55 15.50
FFIV 141031P00138000 P 10/31/14 138.0 14.50 16.35
FFIV 141031P00139000 P 10/31/14 139.0 15.45 18.25
FFIV 141031P00140000 P 10/31/14 140.0 16.45 19.25
FFIV 141031P00141000 P 10/31/14 141.0 17.45 20.15
FFIV 141031P00142000 P 10/31/14 142.0 18.50 20.35
FFIV 141031P00143000 P 10/31/14 143.0 19.50 21.65
FFIV 141031P00144000 P 10/31/14 144.0 20.50 22.65
FFIV 141031P00145000 P 10/31/14 145.0 21.55 23.85
FFIV 141031P00150000 P 10/31/14 150.0 26.55 28.70
FFIV 141107C00080000 C 11/07/14 80.0 40.95 43.40
FFIV 141107C00085000 C 11/07/14 85.0 36.20 38.50
FFIV 141107C00090000 C 11/07/14 90.0 30.80 33.55
FFIV 141107C00095000 C 11/07/14 95.0 26.90 28.50
FFIV 141107C00096000 C 11/07/14 96.0 24.95 27.35
FFIV 141107C00097000 C 11/07/14 97.0 25.25 26.40
FFIV 141107C00098000 C 11/07/14 98.0 24.25 25.30
FFIV 141107C00099000 C 11/07/14 99.0 22.50 24.35
FFIV 141107C00100000 C 11/07/14 100.0 21.50 23.35
FFIV 141107C00101000 C 11/07/14 101.0 20.50 22.35
FFIV 141107C00102000 C 11/07/14 102.0 18.85 21.20
FFIV 141107C00103000 C 11/07/14 103.0 18.50 20.35
FFIV 141107C00104000 C 11/07/14 104.0 18.25 19.45
FFIV 141107C00105000 C 11/07/14 105.0 17.20 18.35
FFIV 141107C00106000 C 11/07/14 106.0 16.20 17.30
FFIV 141107C00107000 C 11/07/14 107.0 14.75 16.45
FFIV 141107C00108000 C 11/07/14 108.0 13.00 15.55
FFIV 141107C00109000 C 11/07/14 109.0 13.20 14.35
FFIV 141107C00110000 C 11/07/14 110.0 12.15 13.25
FFIV 141107C00111000 C 11/07/14 111.0 11.10 12.40
FFIV 141107C00112000 C 11/07/14 112.0 9.15 11.55
FFIV 141107C00113000 C 11/07/14 113.0 9.10 10.20
FFIV 141107C00114000 C 11/07/14 114.0 8.10 9.20
FFIV 141107C00115000 C 11/07/14 115.0 7.70 8.35
FFIV 141107C00116000 C 11/07/14 116.0 6.70 7.35
FFIV 141107C00117000 C 11/07/14 117.0 5.90 6.40
FFIV 141107C00118000 C 11/07/14 118.0 5.10 5.45
FFIV 141107C00119000 C 11/07/14 119.0 4.30 4.70
FFIV 141107C00120000 C 11/07/14 120.0 3.65 4.45
FFIV 141107C00121000 C 11/07/14 121.0 3.00 3.45
FFIV 141107C00122000 C 11/07/14 122.0 2.42 2.77
FFIV 141107C00123000 C 11/07/14 123.0 1.92 2.13
FFIV 141107C00124000 C 11/07/14 124.0 1.49 1.70
FFIV 141107C00125000 C 11/07/14 125.0 1.14 1.50
FFIV 141107C00126000 C 11/07/14 126.0 0.85 1.04
FFIV 141107C00127000 C 11/07/14 127.0 0.60 0.87
FFIV 141107C00128000 C 11/07/14 128.0 0.31 0.67
FFIV 141107C00129000 C 11/07/14 129.0 0.09 0.63
FFIV 141107C00130000 C 11/07/14 130.0 0.14 0.60
FFIV 141107C00131000 C 11/07/14 131.0 0.00 0.50
FFIV 141107C00132000 C 11/07/14 132.0 0.00 0.42
FFIV 141107C00133000 C 11/07/14 133.0 0.00 0.35
FFIV 141107C00134000 C 11/07/14 134.0 0.01 0.30
FFIV 141107C00135000 C 11/07/14 135.0 0.00 0.25
FFIV 141107C00136000 C 11/07/14 136.0 0.00 0.21
FFIV 141107C00137000 C 11/07/14 137.0 0.00 0.19
FFIV 141107C00138000 C 11/07/14 138.0 0.00 0.17
FFIV 141107C00139000 C 11/07/14 139.0 0.00 0.14
FFIV 141107C00140000 C 11/07/14 140.0 0.00 0.13
FFIV 141107C00141000 C 11/07/14 141.0 0.00 0.12
FFIV 141107C00142000 C 11/07/14 142.0 0.00 0.10
FFIV 141107C00143000 C 11/07/14 143.0 0.00 0.10
FFIV 141107C00144000 C 11/07/14 144.0 0.00 0.08
FFIV 141107C00145000 C 11/07/14 145.0 0.00 0.05
FFIV 141107C00150000 C 11/07/14 150.0 0.00 0.05
FFIV 141107P00080000 P 11/07/14 80.0 0.00 0.05
FFIV 141107P00085000 P 11/07/14 85.0 0.00 0.05
FFIV 141107P00090000 P 11/07/14 90.0 0.00 0.05
FFIV 141107P00095000 P 11/07/14 95.0 0.00 0.14
FFIV 141107P00096000 P 11/07/14 96.0 0.00 0.12
FFIV 141107P00097000 P 11/07/14 97.0 0.00 0.14
FFIV 141107P00098000 P 11/07/14 98.0 0.00 0.17
FFIV 141107P00099000 P 11/07/14 99.0 0.00 0.21
FFIV 141107P00100000 P 11/07/14 100.0 0.00 0.20
FFIV 141107P00101000 P 11/07/14 101.0 0.00 0.31
FFIV 141107P00102000 P 11/07/14 102.0 0.00 0.37
FFIV 141107P00103000 P 11/07/14 103.0 0.00 0.36
FFIV 141107P00104000 P 11/07/14 104.0 0.00 0.46
FFIV 141107P00105000 P 11/07/14 105.0 0.00 0.40
FFIV 141107P00106000 P 11/07/14 106.0 0.00 0.49
FFIV 141107P00107000 P 11/07/14 107.0 0.05 0.18
FFIV 141107P00108000 P 11/07/14 108.0 0.04 0.41
FFIV 141107P00109000 P 11/07/14 109.0 0.03 0.31
FFIV 141107P00110000 P 11/07/14 110.0 0.05 0.50
FFIV 141107P00111000 P 11/07/14 111.0 0.02 0.50
FFIV 141107P00112000 P 11/07/14 112.0 0.11 0.47
FFIV 141107P00113000 P 11/07/14 113.0 0.06 0.54
FFIV 141107P00114000 P 11/07/14 114.0 0.04 0.55
FFIV 141107P00115000 P 11/07/14 115.0 0.23 0.69
FFIV 141107P00116000 P 11/07/14 116.0 0.38 0.62
FFIV 141107P00117000 P 11/07/14 117.0 0.53 0.97
FFIV 141107P00118000 P 11/07/14 118.0 0.63 1.22
FFIV 141107P00119000 P 11/07/14 119.0 0.77 1.59
FFIV 141107P00120000 P 11/07/14 120.0 1.08 1.44
FFIV 141107P00121000 P 11/07/14 121.0 1.38 1.73
FFIV 141107P00122000 P 11/07/14 122.0 1.78 2.23
FFIV 141107P00123000 P 11/07/14 123.0 2.26 2.64
FFIV 141107P00124000 P 11/07/14 124.0 2.82 3.25
FFIV 141107P00125000 P 11/07/14 125.0 3.45 4.95
FFIV 141107P00126000 P 11/07/14 126.0 4.20 5.85
FFIV 141107P00127000 P 11/07/14 127.0 5.00 6.15
FFIV 141107P00128000 P 11/07/14 128.0 5.25 7.50
FFIV 141107P00129000 P 11/07/14 129.0 6.15 7.90
FFIV 141107P00130000 P 11/07/14 130.0 7.05 9.35
FFIV 141107P00131000 P 11/07/14 131.0 7.95 9.70
FFIV 141107P00132000 P 11/07/14 132.0 8.90 10.65
FFIV 141107P00133000 P 11/07/14 133.0 9.85 11.60
FFIV 141107P00134000 P 11/07/14 134.0 10.65 12.75
FFIV 141107P00135000 P 11/07/14 135.0 11.70 12.85
FFIV 141107P00136000 P 11/07/14 136.0 12.70 14.55
FFIV 141107P00137000 P 11/07/14 137.0 13.75 15.55
FFIV 141107P00138000 P 11/07/14 138.0 14.70 15.80
FFIV 141107P00139000 P 11/07/14 139.0 15.70 17.50
FFIV 141107P00140000 P 11/07/14 140.0 16.55 19.15
FFIV 141107P00141000 P 11/07/14 141.0 17.55 19.75
FFIV 141107P00142000 P 11/07/14 142.0 18.50 21.15
FFIV 141107P00143000 P 11/07/14 143.0 19.50 21.75
FFIV 141107P00144000 P 11/07/14 144.0 20.45 21.80
FFIV 141107P00145000 P 11/07/14 145.0 21.55 23.80
FFIV 141107P00150000 P 11/07/14 150.0 26.50 28.85
FFIV 141114C00080000 C 11/14/14 80.0 40.75 44.10
FFIV 141114C00085000 C 11/14/14 85.0 35.95 39.60
FFIV 141114C00090000 C 11/14/14 90.0 31.25 33.55
FFIV 141114C00095000 C 11/14/14 95.0 26.50 28.55
FFIV 141114C00100000 C 11/14/14 100.0 21.55 23.55
FFIV 141114C00102000 C 11/14/14 102.0 19.55 21.55
FFIV 141114C00103000 C 11/14/14 103.0 18.55 20.60
FFIV 141114C00104000 C 11/14/14 104.0 17.60 19.55
FFIV 141114C00105000 C 11/14/14 105.0 16.60 18.60
FFIV 141114C00106000 C 11/14/14 106.0 15.65 17.65
FFIV 141114C00107000 C 11/14/14 107.0 14.65 16.65
FFIV 141114C00108000 C 11/14/14 108.0 13.70 15.70
FFIV 141114C00109000 C 11/14/14 109.0 12.80 14.70
FFIV 141114C00110000 C 11/14/14 110.0 11.30 13.75
FFIV 141114C00111000 C 11/14/14 111.0 10.35 12.80
FFIV 141114C00112000 C 11/14/14 112.0 10.10 11.80
FFIV 141114C00113000 C 11/14/14 113.0 8.60 10.85
FFIV 141114C00114000 C 11/14/14 114.0 8.15 9.75
FFIV 141114C00115000 C 11/14/14 115.0 8.15 8.80
FFIV 141114C00116000 C 11/14/14 116.0 7.25 8.00
FFIV 141114C00117000 C 11/14/14 117.0 5.85 6.90
FFIV 141114C00118000 C 11/14/14 118.0 5.60 6.50
FFIV 141114C00119000 C 11/14/14 119.0 5.10 5.75
FFIV 141114C00120000 C 11/14/14 120.0 4.35 5.05
FFIV 141114C00121000 C 11/14/14 121.0 3.80 4.30
FFIV 141114C00122000 C 11/14/14 122.0 3.25 3.55
FFIV 141114C00123000 C 11/14/14 123.0 2.59 3.10
FFIV 141114C00124000 C 11/14/14 124.0 2.29 2.72
FFIV 141114C00125000 C 11/14/14 125.0 1.44 2.21
FFIV 141114C00126000 C 11/14/14 126.0 1.53 1.86
FFIV 141114C00127000 C 11/14/14 127.0 1.23 1.56
FFIV 141114C00128000 C 11/14/14 128.0 0.78 1.31
FFIV 141114C00129000 C 11/14/14 129.0 0.74 1.08
FFIV 141114C00130000 C 11/14/14 130.0 0.44 0.90
FFIV 141114C00131000 C 11/14/14 131.0 0.30 0.83
FFIV 141114C00132000 C 11/14/14 132.0 0.16 0.70
FFIV 141114C00133000 C 11/14/14 133.0 0.13 0.61
FFIV 141114C00134000 C 11/14/14 134.0 0.08 0.62
FFIV 141114C00135000 C 11/14/14 135.0 0.02 0.50
FFIV 141114C00136000 C 11/14/14 136.0 0.00 0.50
FFIV 141114C00137000 C 11/14/14 137.0 0.00 0.49
FFIV 141114C00138000 C 11/14/14 138.0 0.00 0.42
FFIV 141114C00140000 C 11/14/14 140.0 0.00 0.31
FFIV 141114C00145000 C 11/14/14 145.0 0.00 0.18
FFIV 141114P00080000 P 11/14/14 80.0 0.00 0.05
FFIV 141114P00085000 P 11/14/14 85.0 0.00 0.06
FFIV 141114P00090000 P 11/14/14 90.0 0.00 0.10
FFIV 141114P00095000 P 11/14/14 95.0 0.00 0.27
FFIV 141114P00100000 P 11/14/14 100.0 0.00 0.13
FFIV 141114P00102000 P 11/14/14 102.0 0.00 0.50
FFIV 141114P00103000 P 11/14/14 103.0 0.00 0.50
FFIV 141114P00104000 P 11/14/14 104.0 0.00 0.50
FFIV 141114P00105000 P 11/14/14 105.0 0.00 0.50
FFIV 141114P00106000 P 11/14/14 106.0 0.01 0.50
FFIV 141114P00107000 P 11/14/14 107.0 0.06 0.50
FFIV 141114P00108000 P 11/14/14 108.0 0.05 0.62
FFIV 141114P00109000 P 11/14/14 109.0 0.17 0.53
FFIV 141114P00110000 P 11/14/14 110.0 0.08 0.59
FFIV 141114P00111000 P 11/14/14 111.0 0.21 0.71
FFIV 141114P00112000 P 11/14/14 112.0 0.22 0.97
FFIV 141114P00113000 P 11/14/14 113.0 0.38 0.89
FFIV 141114P00114000 P 11/14/14 114.0 0.49 1.04
FFIV 141114P00115000 P 11/14/14 115.0 0.75 1.16
FFIV 141114P00116000 P 11/14/14 116.0 0.86 1.37
FFIV 141114P00117000 P 11/14/14 117.0 1.06 1.39
FFIV 141114P00118000 P 11/14/14 118.0 1.28 1.98
FFIV 141114P00119000 P 11/14/14 119.0 1.64 1.92
FFIV 141114P00120000 P 11/14/14 120.0 1.83 2.28
FFIV 141114P00121000 P 11/14/14 121.0 2.14 2.60
FFIV 141114P00122000 P 11/14/14 122.0 2.41 3.05
FFIV 141114P00123000 P 11/14/14 123.0 3.10 3.55
FFIV 141114P00124000 P 11/14/14 124.0 3.75 4.05
FFIV 141114P00125000 P 11/14/14 125.0 4.20 4.65
FFIV 141114P00126000 P 11/14/14 126.0 4.50 5.35
FFIV 141114P00127000 P 11/14/14 127.0 5.60 6.20
FFIV 141114P00128000 P 11/14/14 128.0 6.20 7.50
FFIV 141114P00129000 P 11/14/14 129.0 6.25 8.90
FFIV 141114P00130000 P 11/14/14 130.0 7.35 8.55
FFIV 141114P00131000 P 11/14/14 131.0 8.20 9.40
FFIV 141114P00132000 P 11/14/14 132.0 9.20 10.90
FFIV 141114P00133000 P 11/14/14 133.0 10.10 11.20
FFIV 141114P00134000 P 11/14/14 134.0 11.00 12.75
FFIV 141114P00135000 P 11/14/14 135.0 11.90 13.70
FFIV 141114P00136000 P 11/14/14 136.0 12.85 14.00
FFIV 141114P00137000 P 11/14/14 137.0 13.85 15.65
FFIV 141114P00138000 P 11/14/14 138.0 14.70 16.00
FFIV 141114P00140000 P 11/14/14 140.0 16.80 19.50
FFIV 141114P00145000 P 11/14/14 145.0 21.65 22.80
FFIV 141122C00065000 C 11/22/14 65.0 56.20 58.55
FFIV 141122C00070000 C 11/22/14 70.0 51.20 53.55
FFIV 141122C00075000 C 11/22/14 75.0 46.20 48.55
FFIV 141122C00080000 C 11/22/14 80.0 40.90 43.55
FFIV 141122C00085000 C 11/22/14 85.0 36.50 38.35
FFIV 141122C00090000 C 11/22/14 90.0 30.95 33.35
FFIV 141122C00095000 C 11/22/14 95.0 26.50 28.50
FFIV 141122C00096000 C 11/22/14 96.0 25.55 27.45
FFIV 141122C00099000 C 11/22/14 99.0 22.55 24.65
FFIV 141122C00100000 C 11/22/14 100.0 21.55 23.65
FFIV 141122C00101000 C 11/22/14 101.0 20.60 22.65
FFIV 141122C00102000 C 11/22/14 102.0 19.65 21.45
FFIV 141122C00103000 C 11/22/14 103.0 18.65 20.50
FFIV 141122C00104000 C 11/22/14 104.0 17.65 19.75
FFIV 141122C00105000 C 11/22/14 105.0 16.70 18.40
FFIV 141122C00106000 C 11/22/14 106.0 15.25 17.60
FFIV 141122C00107000 C 11/22/14 107.0 14.30 16.65
FFIV 141122C00108000 C 11/22/14 108.0 13.35 15.85
FFIV 141122C00109000 C 11/22/14 109.0 12.40 14.75
FFIV 141122C00110000 C 11/22/14 110.0 11.50 13.85
FFIV 141122C00111000 C 11/22/14 111.0 11.90 12.85
FFIV 141122C00112000 C 11/22/14 112.0 11.00 12.00
FFIV 141122C00113000 C 11/22/14 113.0 10.15 10.90
FFIV 141122C00114000 C 11/22/14 114.0 8.80 9.90
FFIV 141122C00115000 C 11/22/14 115.0 8.50 8.95
FFIV 141122C00116000 C 11/22/14 116.0 7.65 8.20
FFIV 141122C00117000 C 11/22/14 117.0 6.95 7.30
FFIV 141122C00118000 C 11/22/14 118.0 6.20 6.80
FFIV 141122C00119000 C 11/22/14 119.0 5.50 5.90
FFIV 141122C00120000 C 11/22/14 120.0 4.90 5.30
FFIV 141122C00121000 C 11/22/14 121.0 4.25 4.75
FFIV 141122C00122000 C 11/22/14 122.0 3.75 4.20
FFIV 141122C00123000 C 11/22/14 123.0 3.20 3.65
FFIV 141122C00124000 C 11/22/14 124.0 2.81 3.05
FFIV 141122C00125000 C 11/22/14 125.0 2.41 2.56
FFIV 141122C00126000 C 11/22/14 126.0 2.05 2.19
FFIV 141122C00127000 C 11/22/14 127.0 1.74 1.92
FFIV 141122C00128000 C 11/22/14 128.0 1.46 1.60
FFIV 141122C00129000 C 11/22/14 129.0 1.19 1.38
FFIV 141122C00130000 C 11/22/14 130.0 1.02 1.17
FFIV 141122C00131000 C 11/22/14 131.0 0.85 1.00
FFIV 141122C00132000 C 11/22/14 132.0 0.68 1.02
FFIV 141122C00133000 C 11/22/14 133.0 0.55 0.88
FFIV 141122C00134000 C 11/22/14 134.0 0.44 0.78
FFIV 141122C00135000 C 11/22/14 135.0 0.47 0.62
FFIV 141122C00136000 C 11/22/14 136.0 0.28 0.83
FFIV 141122C00137000 C 11/22/14 137.0 0.22 0.52
FFIV 141122C00138000 C 11/22/14 138.0 0.17 0.52
FFIV 141122C00139000 C 11/22/14 139.0 0.12 0.49
FFIV 141122C00140000 C 11/22/14 140.0 0.15 0.44
FFIV 141122C00145000 C 11/22/14 145.0 0.00 0.36
FFIV 141122C00150000 C 11/22/14 150.0 0.01 0.31
FFIV 141122C00155000 C 11/22/14 155.0 0.00 0.10
FFIV 141122C00160000 C 11/22/14 160.0 0.00 0.07
FFIV 141122C00165000 C 11/22/14 165.0 0.00 0.05
FFIV 141122C00170000 C 11/22/14 170.0 0.00 0.05
FFIV 141122P00065000 P 11/22/14 65.0 0.00 0.05
FFIV 141122P00070000 P 11/22/14 70.0 0.00 0.05
FFIV 141122P00075000 P 11/22/14 75.0 0.00 0.05
FFIV 141122P00080000 P 11/22/14 80.0 0.00 0.05
FFIV 141122P00085000 P 11/22/14 85.0 0.00 0.09
FFIV 141122P00090000 P 11/22/14 90.0 0.00 0.13
FFIV 141122P00095000 P 11/22/14 95.0 0.01 0.10
FFIV 141122P00096000 P 11/22/14 96.0 0.00 0.33
FFIV 141122P00099000 P 11/22/14 99.0 0.00 0.34
FFIV 141122P00100000 P 11/22/14 100.0 0.07 0.13
FFIV 141122P00101000 P 11/22/14 101.0 0.00 0.50
FFIV 141122P00102000 P 11/22/14 102.0 0.00 0.50
FFIV 141122P00103000 P 11/22/14 103.0 0.02 0.50
FFIV 141122P00104000 P 11/22/14 104.0 0.06 0.50
FFIV 141122P00105000 P 11/22/14 105.0 0.20 0.24
FFIV 141122P00106000 P 11/22/14 106.0 0.17 0.50
FFIV 141122P00107000 P 11/22/14 107.0 0.24 0.54
FFIV 141122P00108000 P 11/22/14 108.0 0.34 0.64
FFIV 141122P00109000 P 11/22/14 109.0 0.29 0.75
FFIV 141122P00110000 P 11/22/14 110.0 0.46 0.60
FFIV 141122P00111000 P 11/22/14 111.0 0.51 0.88
FFIV 141122P00112000 P 11/22/14 112.0 0.62 0.91
FFIV 141122P00113000 P 11/22/14 113.0 0.74 1.03
FFIV 141122P00114000 P 11/22/14 114.0 0.88 1.10
FFIV 141122P00115000 P 11/22/14 115.0 1.00 1.32
FFIV 141122P00116000 P 11/22/14 116.0 1.21 1.44
FFIV 141122P00117000 P 11/22/14 117.0 1.40 1.75
FFIV 141122P00118000 P 11/22/14 118.0 1.71 2.05
FFIV 141122P00119000 P 11/22/14 119.0 2.00 2.31
FFIV 141122P00120000 P 11/22/14 120.0 2.40 2.62
FFIV 141122P00121000 P 11/22/14 121.0 2.79 3.05
FFIV 141122P00122000 P 11/22/14 122.0 3.20 3.50
FFIV 141122P00123000 P 11/22/14 123.0 3.70 4.00
FFIV 141122P00124000 P 11/22/14 124.0 4.15 4.50
FFIV 141122P00125000 P 11/22/14 125.0 4.70 5.15
FFIV 141122P00126000 P 11/22/14 126.0 5.35 5.75
FFIV 141122P00127000 P 11/22/14 127.0 6.10 6.45
FFIV 141122P00128000 P 11/22/14 128.0 6.75 8.45
FFIV 141122P00129000 P 11/22/14 129.0 7.50 9.10
FFIV 141122P00130000 P 11/22/14 130.0 7.90 9.90
FFIV 141122P00131000 P 11/22/14 131.0 8.45 10.80
FFIV 141122P00132000 P 11/22/14 132.0 9.10 11.75
FFIV 141122P00133000 P 11/22/14 133.0 10.05 12.60
FFIV 141122P00134000 P 11/22/14 134.0 11.05 13.65
FFIV 141122P00135000 P 11/22/14 135.0 11.95 14.50
FFIV 141122P00136000 P 11/22/14 136.0 12.85 15.55
FFIV 141122P00137000 P 11/22/14 137.0 13.95 15.75
FFIV 141122P00138000 P 11/22/14 138.0 14.95 16.70
FFIV 141122P00139000 P 11/22/14 139.0 15.80 17.65
FFIV 141122P00140000 P 11/22/14 140.0 16.90 17.95
FFIV 141122P00145000 P 11/22/14 145.0 21.80 24.25
FFIV 141122P00150000 P 11/22/14 150.0 26.70 28.55
FFIV 141122P00155000 P 11/22/14 155.0 31.60 32.80
FFIV 141122P00160000 P 11/22/14 160.0 36.70 38.55
FFIV 141122P00165000 P 11/22/14 165.0 41.50 43.85
FFIV 141122P00170000 P 11/22/14 170.0 46.55 49.25
FFIV 141128C00080000 C 11/28/14 80.0 40.70 43.75
FFIV 141128C00085000 C 11/28/14 85.0 36.25 38.65
FFIV 141128C00090000 C 11/28/14 90.0 30.75 33.60
FFIV 141128C00095000 C 11/28/14 95.0 27.30 28.50
FFIV 141128C00100000 C 11/28/14 100.0 22.40 23.60
FFIV 141128C00102000 C 11/28/14 102.0 20.45 21.60
FFIV 141128C00103000 C 11/28/14 103.0 19.45 20.65
FFIV 141128C00104000 C 11/28/14 104.0 18.50 19.70
FFIV 141128C00105000 C 11/28/14 105.0 17.55 18.75
FFIV 141128C00106000 C 11/28/14 106.0 15.90 18.00
FFIV 141128C00107000 C 11/28/14 107.0 14.35 17.10
FFIV 141128C00108000 C 11/28/14 108.0 14.05 15.95
FFIV 141128C00109000 C 11/28/14 109.0 12.60 15.35
FFIV 141128C00110000 C 11/28/14 110.0 12.25 14.00
FFIV 141128C00111000 C 11/28/14 111.0 12.00 13.20
FFIV 141128C00112000 C 11/28/14 112.0 11.00 12.20
FFIV 141128C00113000 C 11/28/14 113.0 10.30 11.35
FFIV 141128C00114000 C 11/28/14 114.0 9.10 11.10
FFIV 141128C00115000 C 11/28/14 115.0 8.65 9.70
FFIV 141128C00116000 C 11/28/14 116.0 8.00 9.65
FFIV 141128C00117000 C 11/28/14 117.0 7.25 8.20
FFIV 141128C00118000 C 11/28/14 118.0 6.55 7.95
FFIV 141128C00119000 C 11/28/14 119.0 5.90 6.80
FFIV 141128C00120000 C 11/28/14 120.0 5.30 6.15
FFIV 141128C00121000 C 11/28/14 121.0 4.70 5.40
FFIV 141128C00122000 C 11/28/14 122.0 4.20 4.85
FFIV 141128C00123000 C 11/28/14 123.0 3.70 3.95
FFIV 141128C00124000 C 11/28/14 124.0 3.25 3.75
FFIV 141128C00125000 C 11/28/14 125.0 2.81 3.30
FFIV 141128C00126000 C 11/28/14 126.0 2.41 3.25
FFIV 141128C00127000 C 11/28/14 127.0 1.81 2.79
FFIV 141128C00128000 C 11/28/14 128.0 1.60 2.42
FFIV 141128C00129000 C 11/28/14 129.0 1.24 2.12
FFIV 141128C00130000 C 11/28/14 130.0 1.02 1.68
FFIV 141128C00131000 C 11/28/14 131.0 0.89 1.60
FFIV 141128C00132000 C 11/28/14 132.0 0.62 1.27
FFIV 141128C00133000 C 11/28/14 133.0 0.20 1.16
FFIV 141128C00134000 C 11/28/14 134.0 0.43 0.95
FFIV 141128C00135000 C 11/28/14 135.0 0.49 0.93
FFIV 141128C00140000 C 11/28/14 140.0 0.02 0.50
FFIV 141128C00145000 C 11/28/14 145.0 0.00 0.40
FFIV 141128C00150000 C 11/28/14 150.0 0.00 0.24
FFIV 141128P00080000 P 11/28/14 80.0 0.00 0.07
FFIV 141128P00085000 P 11/28/14 85.0 0.00 0.16
FFIV 141128P00090000 P 11/28/14 90.0 0.00 0.33
FFIV 141128P00095000 P 11/28/14 95.0 0.00 0.50
FFIV 141128P00100000 P 11/28/14 100.0 0.00 0.50
FFIV 141128P00102000 P 11/28/14 102.0 0.08 0.58
FFIV 141128P00103000 P 11/28/14 103.0 0.12 0.53
FFIV 141128P00104000 P 11/28/14 104.0 0.17 0.53
FFIV 141128P00105000 P 11/28/14 105.0 0.13 0.60
FFIV 141128P00106000 P 11/28/14 106.0 0.18 0.68
FFIV 141128P00107000 P 11/28/14 107.0 0.28 0.77
FFIV 141128P00108000 P 11/28/14 108.0 0.31 0.86
FFIV 141128P00109000 P 11/28/14 109.0 0.41 0.97
FFIV 141128P00110000 P 11/28/14 110.0 0.40 1.12
FFIV 141128P00111000 P 11/28/14 111.0 0.57 1.13
FFIV 141128P00112000 P 11/28/14 112.0 0.68 1.32
FFIV 141128P00113000 P 11/28/14 113.0 1.01 1.50
FFIV 141128P00114000 P 11/28/14 114.0 1.11 1.91
FFIV 141128P00115000 P 11/28/14 115.0 1.19 1.96
FFIV 141128P00116000 P 11/28/14 116.0 1.49 2.36
FFIV 141128P00117000 P 11/28/14 117.0 1.77 2.51
FFIV 141128P00118000 P 11/28/14 118.0 2.03 3.10
FFIV 141128P00119000 P 11/28/14 119.0 2.36 3.50
FFIV 141128P00120000 P 11/28/14 120.0 2.68 3.70
FFIV 141128P00121000 P 11/28/14 121.0 3.05 4.00
FFIV 141128P00122000 P 11/28/14 122.0 3.45 4.55
FFIV 141128P00123000 P 11/28/14 123.0 4.05 4.45
FFIV 141128P00124000 P 11/28/14 124.0 4.40 5.90
FFIV 141128P00125000 P 11/28/14 125.0 5.10 6.05
FFIV 141128P00126000 P 11/28/14 126.0 5.60 6.50
FFIV 141128P00127000 P 11/28/14 127.0 6.05 6.95
FFIV 141128P00128000 P 11/28/14 128.0 6.90 8.95
FFIV 141128P00129000 P 11/28/14 129.0 7.00 9.65
FFIV 141128P00130000 P 11/28/14 130.0 7.70 10.40
FFIV 141128P00131000 P 11/28/14 131.0 9.00 10.55
FFIV 141128P00132000 P 11/28/14 132.0 9.80 11.40
FFIV 141128P00133000 P 11/28/14 133.0 10.25 12.80
FFIV 141128P00134000 P 11/28/14 134.0 11.45 13.65
FFIV 141128P00135000 P 11/28/14 135.0 12.35 15.00
FFIV 141128P00140000 P 11/28/14 140.0 16.70 19.60
FFIV 141128P00145000 P 11/28/14 145.0 21.55 24.50
FFIV 141128P00150000 P 11/28/14 150.0 26.55 28.80
FFIV 141205C00085000 C 12/05/14 85.0 36.30 38.65
FFIV 141205C00090000 C 12/05/14 90.0 32.30 33.65
FFIV 141205C00095000 C 12/05/14 95.0 27.35 28.55
FFIV 141205C00100000 C 12/05/14 100.0 22.45 23.75
FFIV 141205C00101000 C 12/05/14 101.0 21.50 22.70
FFIV 141205C00102000 C 12/05/14 102.0 20.55 21.75
FFIV 141205C00103000 C 12/05/14 103.0 18.15 20.95
FFIV 141205C00104000 C 12/05/14 104.0 18.65 19.80
FFIV 141205C00105000 C 12/05/14 105.0 17.00 19.00
FFIV 141205C00106000 C 12/05/14 106.0 16.75 17.95
FFIV 141205C00107000 C 12/05/14 107.0 14.60 17.40
FFIV 141205C00108000 C 12/05/14 108.0 14.90 16.10
FFIV 141205C00109000 C 12/05/14 109.0 12.85 15.60
FFIV 141205C00110000 C 12/05/14 110.0 11.95 14.65
FFIV 141205C00111000 C 12/05/14 111.0 11.15 13.80
FFIV 141205C00112000 C 12/05/14 112.0 11.00 13.05
FFIV 141205C00113000 C 12/05/14 113.0 9.60 12.25
FFIV 141205C00114000 C 12/05/14 114.0 9.05 11.45
FFIV 141205C00115000 C 12/05/14 115.0 9.05 10.05
FFIV 141205C00116000 C 12/05/14 116.0 8.15 9.30
FFIV 141205C00117000 C 12/05/14 117.0 7.65 8.55
FFIV 141205C00118000 C 12/05/14 118.0 7.00 8.50
FFIV 141205C00119000 C 12/05/14 119.0 6.00 7.10
FFIV 141205C00120000 C 12/05/14 120.0 5.70 6.45
FFIV 141205C00121000 C 12/05/14 121.0 5.15 5.90
FFIV 141205C00122000 C 12/05/14 122.0 4.60 5.25
FFIV 141205C00123000 C 12/05/14 123.0 4.10 4.80
FFIV 141205C00124000 C 12/05/14 124.0 3.05 4.10
FFIV 141205C00125000 C 12/05/14 125.0 3.05 3.80
FFIV 141205C00126000 C 12/05/14 126.0 2.68 3.80
FFIV 141205C00127000 C 12/05/14 127.0 1.99 3.30
FFIV 141205C00128000 C 12/05/14 128.0 1.90 2.65
FFIV 141205C00129000 C 12/05/14 129.0 1.68 2.37
FFIV 141205C00130000 C 12/05/14 130.0 1.23 2.08
FFIV 141205C00131000 C 12/05/14 131.0 1.11 1.84
FFIV 141205C00132000 C 12/05/14 132.0 1.02 1.62
FFIV 141205C00133000 C 12/05/14 133.0 0.73 1.49
FFIV 141205C00134000 C 12/05/14 134.0 0.63 1.31
FFIV 141205C00135000 C 12/05/14 135.0 0.55 1.09
FFIV 141205C00140000 C 12/05/14 140.0 0.24 0.50
FFIV 141205C00145000 C 12/05/14 145.0 0.08 0.50
FFIV 141205C00150000 C 12/05/14 150.0 0.00 0.37
FFIV 141205P00085000 P 12/05/14 85.0 0.00 0.28
FFIV 141205P00090000 P 12/05/14 90.0 0.00 0.50
FFIV 141205P00095000 P 12/05/14 95.0 0.00 0.50
FFIV 141205P00100000 P 12/05/14 100.0 0.11 0.52
FFIV 141205P00101000 P 12/05/14 101.0 0.16 0.53
FFIV 141205P00102000 P 12/05/14 102.0 0.19 0.54
FFIV 141205P00103000 P 12/05/14 103.0 0.26 0.57
FFIV 141205P00104000 P 12/05/14 104.0 0.32 0.63
FFIV 141205P00105000 P 12/05/14 105.0 0.34 0.73
FFIV 141205P00106000 P 12/05/14 106.0 0.41 0.82
FFIV 141205P00107000 P 12/05/14 107.0 0.43 0.93
FFIV 141205P00108000 P 12/05/14 108.0 0.52 1.04
FFIV 141205P00109000 P 12/05/14 109.0 0.59 1.12
FFIV 141205P00110000 P 12/05/14 110.0 0.69 1.17
FFIV 141205P00111000 P 12/05/14 111.0 0.80 1.56
FFIV 141205P00112000 P 12/05/14 112.0 1.12 1.79
FFIV 141205P00113000 P 12/05/14 113.0 1.21 1.93
FFIV 141205P00114000 P 12/05/14 114.0 1.30 2.23
FFIV 141205P00115000 P 12/05/14 115.0 1.49 2.34
FFIV 141205P00116000 P 12/05/14 116.0 1.80 2.81
FFIV 141205P00117000 P 12/05/14 117.0 2.12 3.20
FFIV 141205P00118000 P 12/05/14 118.0 2.25 3.50
FFIV 141205P00119000 P 12/05/14 119.0 2.73 3.85
FFIV 141205P00120000 P 12/05/14 120.0 3.05 4.10
FFIV 141205P00121000 P 12/05/14 121.0 3.45 4.50
FFIV 141205P00122000 P 12/05/14 122.0 3.90 5.00
FFIV 141205P00123000 P 12/05/14 123.0 4.30 4.95
FFIV 141205P00124000 P 12/05/14 124.0 4.95 5.45
FFIV 141205P00125000 P 12/05/14 125.0 5.30 6.55
FFIV 141205P00126000 P 12/05/14 126.0 5.90 6.95
FFIV 141205P00127000 P 12/05/14 127.0 6.50 8.75
FFIV 141205P00128000 P 12/05/14 128.0 7.30 9.40
FFIV 141205P00129000 P 12/05/14 129.0 7.90 10.05
FFIV 141205P00130000 P 12/05/14 130.0 8.05 10.75
FFIV 141205P00131000 P 12/05/14 131.0 8.85 11.50
FFIV 141205P00132000 P 12/05/14 132.0 10.05 11.70
FFIV 141205P00133000 P 12/05/14 133.0 10.90 12.55
FFIV 141205P00134000 P 12/05/14 134.0 11.25 13.90
FFIV 141205P00135000 P 12/05/14 135.0 12.20 14.75
FFIV 141205P00140000 P 12/05/14 140.0 16.95 19.60
FFIV 141205P00145000 P 12/05/14 145.0 21.80 24.50
FFIV 141205P00150000 P 12/05/14 150.0 26.65 27.85
FFIV 141212C00101000 C 12/12/14 101.0 20.25 23.20
FFIV 141212C00102000 C 12/12/14 102.0 19.25 22.05
FFIV 141212C00103000 C 12/12/14 103.0 18.30 21.10
FFIV 141212C00104000 C 12/12/14 104.0 17.35 20.15
FFIV 141212C00105000 C 12/12/14 105.0 16.45 19.25
FFIV 141212C00106000 C 12/12/14 106.0 15.55 18.30
FFIV 141212C00107000 C 12/12/14 107.0 14.60 17.40
FFIV 141212C00108000 C 12/12/14 108.0 13.75 16.65
FFIV 141212C00109000 C 12/12/14 109.0 12.80 15.70
FFIV 141212C00110000 C 12/12/14 110.0 12.10 14.95
FFIV 141212C00111000 C 12/12/14 111.0 11.30 14.25
FFIV 141212C00112000 C 12/12/14 112.0 10.25 13.15
FFIV 141212C00113000 C 12/12/14 113.0 9.80 12.10
FFIV 141212C00114000 C 12/12/14 114.0 9.10 11.05
FFIV 141212C00115000 C 12/12/14 115.0 8.30 10.25
FFIV 141212C00116000 C 12/12/14 116.0 7.55 10.30
FFIV 141212C00117000 C 12/12/14 117.0 6.80 9.65
FFIV 141212C00118000 C 12/12/14 118.0 6.15 8.90
FFIV 141212C00119000 C 12/12/14 119.0 6.40 8.10
FFIV 141212C00120000 C 12/12/14 120.0 5.95 6.95
FFIV 141212C00121000 C 12/12/14 121.0 4.70 6.80
FFIV 141212C00122000 C 12/12/14 122.0 4.95 5.65
FFIV 141212C00123000 C 12/12/14 123.0 4.25 5.10
FFIV 141212C00124000 C 12/12/14 124.0 3.10 4.60
FFIV 141212C00125000 C 12/12/14 125.0 3.00 4.05
FFIV 141212C00126000 C 12/12/14 126.0 2.73 4.05
FFIV 141212C00127000 C 12/12/14 127.0 1.73 3.75
FFIV 141212C00128000 C 12/12/14 128.0 1.72 3.20
FFIV 141212C00129000 C 12/12/14 129.0 1.45 2.85
FFIV 141212C00130000 C 12/12/14 130.0 1.03 2.55
FFIV 141212C00131000 C 12/12/14 131.0 0.90 2.02
FFIV 141212P00101000 P 12/12/14 101.0 0.11 0.68
FFIV 141212P00102000 P 12/12/14 102.0 0.20 0.69
FFIV 141212P00103000 P 12/12/14 103.0 0.28 0.80
FFIV 141212P00104000 P 12/12/14 104.0 0.35 0.90
FFIV 141212P00105000 P 12/12/14 105.0 0.42 1.01
FFIV 141212P00106000 P 12/12/14 106.0 0.41 1.10
FFIV 141212P00107000 P 12/12/14 107.0 0.53 1.28
FFIV 141212P00108000 P 12/12/14 108.0 0.60 1.39
FFIV 141212P00109000 P 12/12/14 109.0 0.78 1.60
FFIV 141212P00110000 P 12/12/14 110.0 0.86 1.83
FFIV 141212P00111000 P 12/12/14 111.0 0.94 1.98
FFIV 141212P00112000 P 12/12/14 112.0 1.15 2.20
FFIV 141212P00113000 P 12/12/14 113.0 1.31 2.48
FFIV 141212P00114000 P 12/12/14 114.0 1.51 2.86
FFIV 141212P00115000 P 12/12/14 115.0 1.79 2.45
FFIV 141212P00116000 P 12/12/14 116.0 1.99 3.55
FFIV 141212P00117000 P 12/12/14 117.0 2.24 3.85
FFIV 141212P00118000 P 12/12/14 118.0 2.41 4.20
FFIV 141212P00119000 P 12/12/14 119.0 2.97 4.45
FFIV 141212P00120000 P 12/12/14 120.0 3.15 4.45
FFIV 141212P00121000 P 12/12/14 121.0 3.60 5.60
FFIV 141212P00122000 P 12/12/14 122.0 4.20 5.50
FFIV 141212P00123000 P 12/12/14 123.0 4.80 5.95
FFIV 141212P00124000 P 12/12/14 124.0 5.20 6.40
FFIV 141212P00125000 P 12/12/14 125.0 5.60 7.15
FFIV 141212P00126000 P 12/12/14 126.0 5.95 7.45
FFIV 141212P00127000 P 12/12/14 127.0 6.10 9.05
FFIV 141212P00128000 P 12/12/14 128.0 6.85 9.60
FFIV 141212P00129000 P 12/12/14 129.0 7.50 10.25
FFIV 141212P00130000 P 12/12/14 130.0 8.30 10.85
FFIV 141212P00131000 P 12/12/14 131.0 9.00 11.70
FFIV 141220C00055000 C 12/20/14 55.0 65.60 69.85
FFIV 141220C00060000 C 12/20/14 60.0 60.85 63.65
FFIV 141220C00065000 C 12/20/14 65.0 56.00 58.60
FFIV 141220C00070000 C 12/20/14 70.0 51.70 53.55
FFIV 141220C00075000 C 12/20/14 75.0 46.20 48.55
FFIV 141220C00080000 C 12/20/14 80.0 41.75 43.60
FFIV 141220C00085000 C 12/20/14 85.0 36.55 38.50
FFIV 141220C00090000 C 12/20/14 90.0 31.05 33.70
FFIV 141220C00095000 C 12/20/14 95.0 26.70 28.00
FFIV 141220C00100000 C 12/20/14 100.0 21.30 23.80
FFIV 141220C00105000 C 12/20/14 105.0 17.30 19.30
FFIV 141220C00110000 C 12/20/14 110.0 12.50 15.10
FFIV 141220C00115000 C 12/20/14 115.0 9.75 10.35
FFIV 141220C00120000 C 12/20/14 120.0 6.50 7.20
FFIV 141220C00125000 C 12/20/14 125.0 3.95 4.25
FFIV 141220C00130000 C 12/20/14 130.0 2.26 2.57
FFIV 141220C00135000 C 12/20/14 135.0 1.17 1.50
FFIV 141220C00140000 C 12/20/14 140.0 0.53 0.82
FFIV 141220C00145000 C 12/20/14 145.0 0.19 0.50
FFIV 141220C00150000 C 12/20/14 150.0 0.03 0.50
FFIV 141220C00155000 C 12/20/14 155.0 0.00 0.41
FFIV 141220C00160000 C 12/20/14 160.0 0.00 0.28
FFIV 141220C00165000 C 12/20/14 165.0 0.00 0.20
FFIV 141220C00170000 C 12/20/14 170.0 0.00 0.14
FFIV 141220P00055000 P 12/20/14 55.0 0.00 0.05
FFIV 141220P00060000 P 12/20/14 60.0 0.00 0.05
FFIV 141220P00065000 P 12/20/14 65.0 0.00 0.05
FFIV 141220P00070000 P 12/20/14 70.0 0.00 0.06
FFIV 141220P00075000 P 12/20/14 75.0 0.00 0.14
FFIV 141220P00080000 P 12/20/14 80.0 0.00 0.27
FFIV 141220P00085000 P 12/20/14 85.0 0.00 0.38
FFIV 141220P00090000 P 12/20/14 90.0 0.00 0.46
FFIV 141220P00095000 P 12/20/14 95.0 0.08 0.42
FFIV 141220P00100000 P 12/20/14 100.0 0.30 0.63
FFIV 141220P00105000 P 12/20/14 105.0 0.66 0.95
FFIV 141220P00110000 P 12/20/14 110.0 1.33 1.66
FFIV 141220P00115000 P 12/20/14 115.0 2.22 2.55
FFIV 141220P00120000 P 12/20/14 120.0 3.90 4.65
FFIV 141220P00125000 P 12/20/14 125.0 6.30 6.70
FFIV 141220P00130000 P 12/20/14 130.0 9.55 10.15
FFIV 141220P00135000 P 12/20/14 135.0 12.60 15.25
FFIV 141220P00140000 P 12/20/14 140.0 17.45 19.10
FFIV 141220P00145000 P 12/20/14 145.0 21.95 23.10
FFIV 141220P00150000 P 12/20/14 150.0 26.75 29.20
FFIV 141220P00155000 P 12/20/14 155.0 31.75 34.20
FFIV 141220P00160000 P 12/20/14 160.0 36.50 38.35
FFIV 141220P00165000 P 12/20/14 165.0 41.45 44.15
FFIV 141220P00170000 P 12/20/14 170.0 46.45 49.20
FFIV 150117C00035000 C 01/17/15 35.0 85.75 88.55
FFIV 150117C00037500 C 01/17/15 37.5 83.60 86.05
FFIV 150117C00040000 C 01/17/15 40.0 80.90 83.50
FFIV 150117C00042500 C 01/17/15 42.5 78.70 81.05
FFIV 150117C00045000 C 01/17/15 45.0 76.20 78.60
FFIV 150117C00047500 C 01/17/15 47.5 73.35 76.10
FFIV 150117C00050000 C 01/17/15 50.0 71.05 73.55
FFIV 150117C00055000 C 01/17/15 55.0 65.85 68.55
FFIV 150117C00060000 C 01/17/15 60.0 61.05 63.60
FFIV 150117C00065000 C 01/17/15 65.0 56.05 58.60
FFIV 150117C00067500 C 01/17/15 67.5 53.30 56.20
FFIV 150117C00070000 C 01/17/15 70.0 51.65 53.65
FFIV 150117C00072500 C 01/17/15 72.5 49.15 51.15
FFIV 150117C00075000 C 01/17/15 75.0 46.70 48.65
FFIV 150117C00077500 C 01/17/15 77.5 44.20 46.00
FFIV 150117C00080000 C 01/17/15 80.0 42.30 43.75
FFIV 150117C00082500 C 01/17/15 82.5 38.60 41.30
FFIV 150117C00085000 C 01/17/15 85.0 36.80 38.60
FFIV 150117C00087500 C 01/17/15 87.5 34.20 36.15
FFIV 150117C00090000 C 01/17/15 90.0 31.15 33.75
FFIV 150117C00092500 C 01/17/15 92.5 30.05 31.35
FFIV 150117C00095000 C 01/17/15 95.0 26.35 29.05
FFIV 150117C00097500 C 01/17/15 97.5 24.05 26.65
FFIV 150117C00100000 C 01/17/15 100.0 23.10 24.15
FFIV 150117C00105000 C 01/17/15 105.0 18.50 19.70
FFIV 150117C00110000 C 01/17/15 110.0 13.40 15.95
FFIV 150117C00115000 C 01/17/15 115.0 10.85 11.10
FFIV 150117C00120000 C 01/17/15 120.0 7.70 7.95
FFIV 150117C00125000 C 01/17/15 125.0 5.20 5.40
FFIV 150117C00130000 C 01/17/15 130.0 3.35 3.50
FFIV 150117C00135000 C 01/17/15 135.0 2.06 2.21
FFIV 150117C00140000 C 01/17/15 140.0 1.20 1.35
FFIV 150117C00145000 C 01/17/15 145.0 0.63 0.88
FFIV 150117C00150000 C 01/17/15 150.0 0.36 0.54
FFIV 150117C00155000 C 01/17/15 155.0 0.10 0.41
FFIV 150117C00160000 C 01/17/15 160.0 0.01 0.37
FFIV 150117C00165000 C 01/17/15 165.0 0.00 0.35
FFIV 150117C00170000 C 01/17/15 170.0 0.00 0.25
FFIV 150117C00175000 C 01/17/15 175.0 0.00 0.18
FFIV 150117C00180000 C 01/17/15 180.0 0.00 0.13
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 0.07
FFIV 150117P00067500 P 01/17/15 67.5 0.00 0.10
FFIV 150117P00070000 P 01/17/15 70.0 0.01 0.15
FFIV 150117P00072500 P 01/17/15 72.5 0.00 0.20
FFIV 150117P00075000 P 01/17/15 75.0 0.00 0.27
FFIV 150117P00077500 P 01/17/15 77.5 0.00 0.36
FFIV 150117P00080000 P 01/17/15 80.0 0.00 0.46
FFIV 150117P00082500 P 01/17/15 82.5 0.05 0.50
FFIV 150117P00085000 P 01/17/15 85.0 0.00 0.35
FFIV 150117P00087500 P 01/17/15 87.5 0.02 0.34
FFIV 150117P00090000 P 01/17/15 90.0 0.25 0.40
FFIV 150117P00092500 P 01/17/15 92.5 0.20 0.49
FFIV 150117P00095000 P 01/17/15 95.0 0.32 0.60
FFIV 150117P00097500 P 01/17/15 97.5 0.49 0.74
FFIV 150117P00100000 P 01/17/15 100.0 0.70 0.86
FFIV 150117P00105000 P 01/17/15 105.0 1.25 1.38
FFIV 150117P00110000 P 01/17/15 110.0 2.06 2.20
FFIV 150117P00115000 P 01/17/15 115.0 3.30 3.50
FFIV 150117P00120000 P 01/17/15 120.0 5.15 5.35
FFIV 150117P00125000 P 01/17/15 125.0 7.60 7.80
FFIV 150117P00130000 P 01/17/15 130.0 10.70 10.95
FFIV 150117P00135000 P 01/17/15 135.0 14.30 14.70
FFIV 150117P00140000 P 01/17/15 140.0 17.55 20.15
FFIV 150117P00145000 P 01/17/15 145.0 22.05 24.75
FFIV 150117P00150000 P 01/17/15 150.0 27.00 28.95
FFIV 150117P00155000 P 01/17/15 155.0 31.85 33.75
FFIV 150117P00160000 P 01/17/15 160.0 36.65 39.30
FFIV 150117P00165000 P 01/17/15 165.0 41.50 43.45
FFIV 150117P00170000 P 01/17/15 170.0 46.55 49.20
FFIV 150117P00175000 P 01/17/15 175.0 51.55 54.10
FFIV 150117P00180000 P 01/17/15 180.0 56.55 59.05
FFIV 150417C00060000 C 04/17/15 60.0 60.85 63.65
FFIV 150417C00065000 C 04/17/15 65.0 55.90 58.65
FFIV 150417C00070000 C 04/17/15 70.0 51.00 53.70
FFIV 150417C00075000 C 04/17/15 75.0 46.15 48.90
FFIV 150417C00080000 C 04/17/15 80.0 41.45 44.10
FFIV 150417C00085000 C 04/17/15 85.0 37.85 39.40
FFIV 150417C00090000 C 04/17/15 90.0 33.25 34.85
FFIV 150417C00095000 C 04/17/15 95.0 28.80 30.50
FFIV 150417C00100000 C 04/17/15 100.0 24.60 26.30
FFIV 150417C00105000 C 04/17/15 105.0 20.05 22.45
FFIV 150417C00110000 C 04/17/15 110.0 17.45 17.75
FFIV 150417C00115000 C 04/17/15 115.0 14.20 14.50
FFIV 150417C00120000 C 04/17/15 120.0 11.30 11.60
FFIV 150417C00125000 C 04/17/15 125.0 8.80 9.10
FFIV 150417C00130000 C 04/17/15 130.0 6.80 7.05
FFIV 150417C00135000 C 04/17/15 135.0 5.05 5.35
FFIV 150417C00140000 C 04/17/15 140.0 3.70 4.00
FFIV 150417C00145000 C 04/17/15 145.0 2.75 2.95
FFIV 150417C00150000 C 04/17/15 150.0 1.92 2.17
FFIV 150417C00155000 C 04/17/15 155.0 1.36 1.59
FFIV 150417C00160000 C 04/17/15 160.0 0.96 1.15
FFIV 150417C00165000 C 04/17/15 165.0 0.63 0.85
FFIV 150417C00170000 C 04/17/15 170.0 0.40 0.61
FFIV 150417C00175000 C 04/17/15 175.0 0.24 0.45
FFIV 150417C00180000 C 04/17/15 180.0 0.13 0.37
FFIV 150417C00185000 C 04/17/15 185.0 0.04 0.28
FFIV 150417P00060000 P 04/17/15 60.0 0.00 0.26
FFIV 150417P00065000 P 04/17/15 65.0 0.01 0.31
FFIV 150417P00070000 P 04/17/15 70.0 0.08 0.38
FFIV 150417P00075000 P 04/17/15 75.0 0.21 0.49
FFIV 150417P00080000 P 04/17/15 80.0 0.41 0.65
FFIV 150417P00085000 P 04/17/15 85.0 0.73 0.91
FFIV 150417P00090000 P 04/17/15 90.0 1.12 1.28
FFIV 150417P00095000 P 04/17/15 95.0 1.68 1.87
FFIV 150417P00100000 P 04/17/15 100.0 2.46 2.63
FFIV 150417P00105000 P 04/17/15 105.0 3.50 3.70
FFIV 150417P00110000 P 04/17/15 110.0 4.85 5.05
FFIV 150417P00115000 P 04/17/15 115.0 6.55 6.80
FFIV 150417P00120000 P 04/17/15 120.0 8.65 8.90
FFIV 150417P00125000 P 04/17/15 125.0 11.15 11.40
FFIV 150417P00130000 P 04/17/15 130.0 14.05 14.35
FFIV 150417P00135000 P 04/17/15 135.0 17.35 17.65
FFIV 150417P00140000 P 04/17/15 140.0 20.95 21.35
FFIV 150417P00145000 P 04/17/15 145.0 24.90 25.30
FFIV 150417P00150000 P 04/17/15 150.0 28.55 30.05
FFIV 150417P00155000 P 04/17/15 155.0 32.95 35.50
FFIV 150417P00160000 P 04/17/15 160.0 37.30 40.20
FFIV 150417P00165000 P 04/17/15 165.0 42.20 43.65
FFIV 150417P00170000 P 04/17/15 170.0 46.85 49.70
FFIV 150417P00175000 P 04/17/15 175.0 51.70 54.55
FFIV 150417P00180000 P 04/17/15 180.0 56.60 59.55
FFIV 150417P00185000 P 04/17/15 185.0 61.55 64.40
FFIV 160115C00040000 C 01/15/16 40.0 81.05 84.95
FFIV 160115C00045000 C 01/15/16 45.0 76.15 79.30
FFIV 160115C00050000 C 01/15/16 50.0 71.30 75.50
FFIV 160115C00055000 C 01/15/16 55.0 66.50 70.70
FFIV 160115C00060000 C 01/15/16 60.0 61.75 66.00
FFIV 160115C00065000 C 01/15/16 65.0 57.15 60.10
FFIV 160115C00070000 C 01/15/16 70.0 52.60 55.65
FFIV 160115C00072500 C 01/15/16 72.5 50.35 53.35
FFIV 160115C00075000 C 01/15/16 75.0 48.15 51.15
FFIV 160115C00077500 C 01/15/16 77.5 46.00 49.00
FFIV 160115C00080000 C 01/15/16 80.0 43.90 47.10
FFIV 160115C00082500 C 01/15/16 82.5 42.35 45.05
FFIV 160115C00085000 C 01/15/16 85.0 39.75 42.85
FFIV 160115C00087500 C 01/15/16 87.5 37.75 40.90
FFIV 160115C00090000 C 01/15/16 90.0 35.75 38.95
FFIV 160115C00092500 C 01/15/16 92.5 34.45 37.05
FFIV 160115C00095000 C 01/15/16 95.0 32.00 35.20
FFIV 160115C00097500 C 01/15/16 97.5 30.20 33.45
FFIV 160115C00100000 C 01/15/16 100.0 29.05 31.65
FFIV 160115C00105000 C 01/15/16 105.0 25.50 28.30
FFIV 160115C00110000 C 01/15/16 110.0 23.55 24.30
FFIV 160115C00115000 C 01/15/16 115.0 20.75 21.50
FFIV 160115C00120000 C 01/15/16 120.0 18.15 18.85
FFIV 160115C00125000 C 01/15/16 125.0 15.80 16.45
FFIV 160115C00130000 C 01/15/16 130.0 13.70 14.25
FFIV 160115C00135000 C 01/15/16 135.0 11.85 12.40
FFIV 160115C00140000 C 01/15/16 140.0 10.10 10.75
FFIV 160115C00145000 C 01/15/16 145.0 8.70 9.25
FFIV 160115C00150000 C 01/15/16 150.0 7.35 7.95
FFIV 160115C00155000 C 01/15/16 155.0 6.20 6.80
FFIV 160115C00160000 C 01/15/16 160.0 5.30 5.85
FFIV 160115C00165000 C 01/15/16 165.0 4.40 5.00
FFIV 160115C00170000 C 01/15/16 170.0 3.70 4.25
FFIV 160115C00175000 C 01/15/16 175.0 3.10 3.60
FFIV 160115C00180000 C 01/15/16 180.0 2.64 3.15
FFIV 160115C00185000 C 01/15/16 185.0 2.17 2.67
FFIV 160115P00040000 P 01/15/16 40.0 0.04 0.43
FFIV 160115P00045000 P 01/15/16 45.0 0.12 0.52
FFIV 160115P00050000 P 01/15/16 50.0 0.24 0.65
FFIV 160115P00055000 P 01/15/16 55.0 0.41 0.83
FFIV 160115P00060000 P 01/15/16 60.0 0.67 1.07
FFIV 160115P00065000 P 01/15/16 65.0 1.01 1.40
FFIV 160115P00070000 P 01/15/16 70.0 1.45 1.82
FFIV 160115P00072500 P 01/15/16 72.5 1.66 2.07
FFIV 160115P00075000 P 01/15/16 75.0 1.97 2.36
FFIV 160115P00077500 P 01/15/16 77.5 2.27 2.68
FFIV 160115P00080000 P 01/15/16 80.0 2.63 3.05
FFIV 160115P00082500 P 01/15/16 82.5 3.00 3.45
FFIV 160115P00085000 P 01/15/16 85.0 3.50 3.90
FFIV 160115P00087500 P 01/15/16 87.5 3.95 4.35
FFIV 160115P00090000 P 01/15/16 90.0 4.50 4.90
FFIV 160115P00092500 P 01/15/16 92.5 5.00 5.45
FFIV 160115P00095000 P 01/15/16 95.0 5.65 6.10
FFIV 160115P00097500 P 01/15/16 97.5 6.35 6.75
FFIV 160115P00100000 P 01/15/16 100.0 7.10 7.50
FFIV 160115P00105000 P 01/15/16 105.0 8.70 9.15
FFIV 160115P00110000 P 01/15/16 110.0 10.60 11.05
FFIV 160115P00115000 P 01/15/16 115.0 12.65 13.25
FFIV 160115P00120000 P 01/15/16 120.0 15.05 15.65
FFIV 160115P00125000 P 01/15/16 125.0 17.65 18.25
FFIV 160115P00130000 P 01/15/16 130.0 20.55 21.10
FFIV 160115P00135000 P 01/15/16 135.0 23.55 24.20
FFIV 160115P00140000 P 01/15/16 140.0 26.85 27.50
FFIV 160115P00145000 P 01/15/16 145.0 30.35 31.00
FFIV 160115P00150000 P 01/15/16 150.0 34.00 34.70
FFIV 160115P00155000 P 01/15/16 155.0 37.90 38.60
FFIV 160115P00160000 P 01/15/16 160.0 41.85 42.65
FFIV 160115P00165000 P 01/15/16 165.0 45.65 47.10
FFIV 160115P00170000 P 01/15/16 170.0 49.55 52.60
FFIV 160115P00175000 P 01/15/16 175.0 53.95 56.50
FFIV 160115P00180000 P 01/15/16 180.0 58.40 60.95
FFIV 160115P00185000 P 01/15/16 185.0 63.05 66.05
FFIV 170120C00055000 C 01/20/17 55.0 68.35 71.85
FFIV 170120C00060000 C 01/20/17 60.0 63.95 67.40
FFIV 170120C00065000 C 01/20/17 65.0 59.50 62.90
FFIV 170120C00070000 C 01/20/17 70.0 55.55 58.85
FFIV 170120C00075000 C 01/20/17 75.0 51.05 54.70
FFIV 170120C00080000 C 01/20/17 80.0 47.80 51.00
FFIV 170120C00085000 C 01/20/17 85.0 44.15 47.50
FFIV 170120C00090000 C 01/20/17 90.0 40.70 44.20
FFIV 170120C00095000 C 01/20/17 95.0 37.60 41.05
FFIV 170120C00100000 C 01/20/17 100.0 34.45 38.05
FFIV 170120C00105000 C 01/20/17 105.0 31.55 35.15
FFIV 170120C00110000 C 01/20/17 110.0 28.80 32.35
FFIV 170120C00115000 C 01/20/17 115.0 26.15 29.80
FFIV 170120C00120000 C 01/20/17 120.0 23.70 27.05
FFIV 170120C00125000 C 01/20/17 125.0 21.50 24.90
FFIV 170120C00130000 C 01/20/17 130.0 19.45 22.85
FFIV 170120C00135000 C 01/20/17 135.0 17.60 20.95
FFIV 170120C00140000 C 01/20/17 140.0 15.85 19.15
FFIV 170120C00145000 C 01/20/17 145.0 14.30 17.65
FFIV 170120C00150000 C 01/20/17 150.0 12.80 16.20
FFIV 170120C00155000 C 01/20/17 155.0 11.45 14.85
FFIV 170120C00160000 C 01/20/17 160.0 10.20 13.60
FFIV 170120C00165000 C 01/20/17 165.0 9.00 12.45
FFIV 170120C00170000 C 01/20/17 170.0 7.95 11.40
FFIV 170120C00175000 C 01/20/17 175.0 6.95 10.40
FFIV 170120C00180000 C 01/20/17 180.0 6.05 9.50
FFIV 170120C00185000 C 01/20/17 185.0 5.25 8.75
FFIV 170120P00055000 P 01/20/17 55.0 1.24 2.29
FFIV 170120P00060000 P 01/20/17 60.0 0.96 2.80
FFIV 170120P00065000 P 01/20/17 65.0 1.64 3.75
FFIV 170120P00070000 P 01/20/17 70.0 2.41 4.50
FFIV 170120P00075000 P 01/20/17 75.0 3.40 5.55
FFIV 170120P00080000 P 01/20/17 80.0 4.35 6.50
FFIV 170120P00085000 P 01/20/17 85.0 5.50 8.05
FFIV 170120P00090000 P 01/20/17 90.0 6.85 10.40
FFIV 170120P00095000 P 01/20/17 95.0 8.30 12.15
FFIV 170120P00100000 P 01/20/17 100.0 10.25 13.15
FFIV 170120P00105000 P 01/20/17 105.0 12.30 15.85
FFIV 170120P00110000 P 01/20/17 110.0 14.55 18.15
FFIV 170120P00115000 P 01/20/17 115.0 17.00 20.50
FFIV 170120P00120000 P 01/20/17 120.0 19.55 23.05
FFIV 170120P00125000 P 01/20/17 125.0 22.30 25.80
FFIV 170120P00130000 P 01/20/17 130.0 25.25 28.70
FFIV 170120P00135000 P 01/20/17 135.0 28.90 31.65
FFIV 170120P00140000 P 01/20/17 140.0 31.55 35.10
FFIV 170120P00145000 P 01/20/17 145.0 35.00 38.45
FFIV 170120P00150000 P 01/20/17 150.0 38.35 41.95
FFIV 170120P00155000 P 01/20/17 155.0 42.00 45.55
FFIV 170120P00160000 P 01/20/17 160.0 45.80 49.25
FFIV 170120P00165000 P 01/20/17 165.0 49.65 53.10
FFIV 170120P00170000 P 01/20/17 170.0 53.65 57.00
FFIV 170120P00175000 P 01/20/17 175.0 57.70 61.15
FFIV 170120P00180000 P 01/20/17 180.0 61.85 65.25
FFIV 170120P00185000 P 01/20/17 185.0 66.10 69.50

OPRA data is delayed 15 minutes.