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 (2014-12-19)Premium Content

F5 Networks (FFIV)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 141220C00055000 C 12/20/14 55.0 76.15 79.75
FFIV 141220C00060000 C 12/20/14 60.0 71.15 74.65
FFIV 141220C00065000 C 12/20/14 65.0 66.95 68.25
FFIV 141220C00070000 C 12/20/14 70.0 61.15 63.25
FFIV 141220C00075000 C 12/20/14 75.0 57.05 58.15
FFIV 141220C00080000 C 12/20/14 80.0 51.15 53.90
FFIV 141220C00085000 C 12/20/14 85.0 47.10 48.15
FFIV 141220C00090000 C 12/20/14 90.0 41.35 43.90
FFIV 141220C00095000 C 12/20/14 95.0 36.15 40.15
FFIV 141220C00100000 C 12/20/14 100.0 32.05 34.80
FFIV 141220C00102000 C 12/20/14 102.0 29.30 32.55
FFIV 141220C00103000 C 12/20/14 103.0 28.30 31.55
FFIV 141220C00104000 C 12/20/14 104.0 27.20 31.10
FFIV 141220C00105000 C 12/20/14 105.0 26.15 30.15
FFIV 141220C00106000 C 12/20/14 106.0 25.15 28.55
FFIV 141220C00107000 C 12/20/14 107.0 24.25 27.90
FFIV 141220C00108000 C 12/20/14 108.0 24.30 26.70
FFIV 141220C00109000 C 12/20/14 109.0 23.15 25.90
FFIV 141220C00110000 C 12/20/14 110.0 22.15 24.90
FFIV 141220C00111000 C 12/20/14 111.0 20.00 22.30
FFIV 141220C00112000 C 12/20/14 112.0 19.25 22.90
FFIV 141220C00113000 C 12/20/14 113.0 19.25 20.40
FFIV 141220C00114000 C 12/20/14 114.0 18.25 19.85
FFIV 141220C00115000 C 12/20/14 115.0 17.10 20.05
FFIV 141220C00116000 C 12/20/14 116.0 16.30 17.60
FFIV 141220C00117000 C 12/20/14 117.0 15.15 16.60
FFIV 141220C00118000 C 12/20/14 118.0 14.15 17.10
FFIV 141220C00119000 C 12/20/14 119.0 13.15 14.85
FFIV 141220C00120000 C 12/20/14 120.0 12.50 14.85
FFIV 141220C00121000 C 12/20/14 121.0 11.50 14.10
FFIV 141220C00122000 C 12/20/14 122.0 10.45 13.05
FFIV 141220C00123000 C 12/20/14 123.0 9.50 12.10
FFIV 141220C00124000 C 12/20/14 124.0 8.50 9.15
FFIV 141220C00125000 C 12/20/14 125.0 7.55 8.25
FFIV 141220C00126000 C 12/20/14 126.0 6.55 7.85
FFIV 141220C00127000 C 12/20/14 127.0 5.55 6.15
FFIV 141220C00128000 C 12/20/14 128.0 4.55 5.15
FFIV 141220C00129000 C 12/20/14 129.0 3.55 4.15
FFIV 141220C00130000 C 12/20/14 130.0 2.55 3.15
FFIV 141220C00131000 C 12/20/14 131.0 1.53 2.09
FFIV 141220C00132000 C 12/20/14 132.0 0.55 1.19
FFIV 141220C00133000 C 12/20/14 133.0 0.00 0.33
FFIV 141220C00134000 C 12/20/14 134.0 0.00 0.10
FFIV 141220C00135000 C 12/20/14 135.0 0.00 0.01
FFIV 141220C00136000 C 12/20/14 136.0 0.00 0.05
FFIV 141220C00137000 C 12/20/14 137.0 0.00 0.05
FFIV 141220C00138000 C 12/20/14 138.0 0.00 0.05
FFIV 141220C00139000 C 12/20/14 139.0 0.00 0.05
FFIV 141220C00140000 C 12/20/14 140.0 0.00 0.05
FFIV 141220C00141000 C 12/20/14 141.0 0.00 0.05
FFIV 141220C00142000 C 12/20/14 142.0 0.00 0.09
FFIV 141220C00143000 C 12/20/14 143.0 0.00 0.05
FFIV 141220C00144000 C 12/20/14 144.0 0.00 0.05
FFIV 141220C00145000 C 12/20/14 145.0 0.00 0.05
FFIV 141220C00146000 C 12/20/14 146.0 0.00 0.05
FFIV 141220C00147000 C 12/20/14 147.0 0.00 0.05
FFIV 141220C00148000 C 12/20/14 148.0 0.00 0.05
FFIV 141220C00149000 C 12/20/14 149.0 0.00 0.05
FFIV 141220C00150000 C 12/20/14 150.0 0.00 0.05
FFIV 141220C00155000 C 12/20/14 155.0 0.00 0.05
FFIV 141220C00160000 C 12/20/14 160.0 0.00 0.05
FFIV 141220C00165000 C 12/20/14 165.0 0.00 0.05
FFIV 141220C00170000 C 12/20/14 170.0 0.00 0.05
FFIV 141220P00055000 P 12/20/14 55.0 0.00 3.75
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 0.05
FFIV 141220P00075000 P 12/20/14 75.0 0.00 0.05
FFIV 141220P00080000 P 12/20/14 80.0 0.00 0.05
FFIV 141220P00085000 P 12/20/14 85.0 0.00 0.05
FFIV 141220P00090000 P 12/20/14 90.0 0.00 0.05
FFIV 141220P00095000 P 12/20/14 95.0 0.00 0.05
FFIV 141220P00100000 P 12/20/14 100.0 0.00 0.05
FFIV 141220P00102000 P 12/20/14 102.0 0.00 0.05
FFIV 141220P00103000 P 12/20/14 103.0 0.00 0.05
FFIV 141220P00104000 P 12/20/14 104.0 0.00 0.05
FFIV 141220P00105000 P 12/20/14 105.0 0.00 0.05
FFIV 141220P00106000 P 12/20/14 106.0 0.00 0.05
FFIV 141220P00107000 P 12/20/14 107.0 0.00 0.05
FFIV 141220P00108000 P 12/20/14 108.0 0.00 0.05
FFIV 141220P00109000 P 12/20/14 109.0 0.00 0.05
FFIV 141220P00110000 P 12/20/14 110.0 0.00 0.03
FFIV 141220P00111000 P 12/20/14 111.0 0.00 0.05
FFIV 141220P00112000 P 12/20/14 112.0 0.00 0.05
FFIV 141220P00113000 P 12/20/14 113.0 0.00 0.05
FFIV 141220P00114000 P 12/20/14 114.0 0.00 0.05
FFIV 141220P00115000 P 12/20/14 115.0 0.00 0.05
FFIV 141220P00116000 P 12/20/14 116.0 0.00 0.05
FFIV 141220P00117000 P 12/20/14 117.0 0.00 0.05
FFIV 141220P00118000 P 12/20/14 118.0 0.00 0.05
FFIV 141220P00119000 P 12/20/14 119.0 0.01 0.02
FFIV 141220P00120000 P 12/20/14 120.0 0.00 0.04
FFIV 141220P00121000 P 12/20/14 121.0 0.00 0.05
FFIV 141220P00122000 P 12/20/14 122.0 0.00 0.05
FFIV 141220P00123000 P 12/20/14 123.0 0.00 0.05
FFIV 141220P00124000 P 12/20/14 124.0 0.00 0.05
FFIV 141220P00125000 P 12/20/14 125.0 0.00 0.01
FFIV 141220P00126000 P 12/20/14 126.0 0.00 0.05
FFIV 141220P00127000 P 12/20/14 127.0 0.00 0.05
FFIV 141220P00128000 P 12/20/14 128.0 0.00 0.05
FFIV 141220P00129000 P 12/20/14 129.0 0.00 0.05
FFIV 141220P00130000 P 12/20/14 130.0 0.00 0.05
FFIV 141220P00131000 P 12/20/14 131.0 0.00 0.06
FFIV 141220P00132000 P 12/20/14 132.0 0.00 0.14
FFIV 141220P00133000 P 12/20/14 133.0 0.00 0.52
FFIV 141220P00134000 P 12/20/14 134.0 0.50 1.57
FFIV 141220P00135000 P 12/20/14 135.0 0.59 2.49
FFIV 141220P00136000 P 12/20/14 136.0 1.06 3.60
FFIV 141220P00137000 P 12/20/14 137.0 2.02 4.50
FFIV 141220P00138000 P 12/20/14 138.0 2.88 5.55
FFIV 141220P00139000 P 12/20/14 139.0 3.85 6.65
FFIV 141220P00140000 P 12/20/14 140.0 4.90 7.50
FFIV 141220P00141000 P 12/20/14 141.0 5.95 8.55
FFIV 141220P00142000 P 12/20/14 142.0 6.95 9.55
FFIV 141220P00143000 P 12/20/14 143.0 7.95 10.55
FFIV 141220P00144000 P 12/20/14 144.0 8.95 11.55
FFIV 141220P00145000 P 12/20/14 145.0 9.90 12.65
FFIV 141220P00146000 P 12/20/14 146.0 10.90 13.85
FFIV 141220P00147000 P 12/20/14 147.0 11.90 14.80
FFIV 141220P00148000 P 12/20/14 148.0 12.95 15.80
FFIV 141220P00149000 P 12/20/14 149.0 13.95 16.85
FFIV 141220P00150000 P 12/20/14 150.0 14.90 17.60
FFIV 141220P00155000 P 12/20/14 155.0 19.85 23.85
FFIV 141220P00160000 P 12/20/14 160.0 24.95 28.30
FFIV 141220P00165000 P 12/20/14 165.0 29.95 33.80
FFIV 141220P00170000 P 12/20/14 170.0 34.85 38.65
FFIV 141226C00090000 C 12/26/14 90.0 41.20 45.10
FFIV 141226C00095000 C 12/26/14 95.0 36.25 40.15
FFIV 141226C00100000 C 12/26/14 100.0 31.20 35.10
FFIV 141226C00105000 C 12/26/14 105.0 26.25 30.15
FFIV 141226C00107000 C 12/26/14 107.0 24.20 28.15
FFIV 141226C00108000 C 12/26/14 108.0 23.20 27.15
FFIV 141226C00109000 C 12/26/14 109.0 22.15 26.15
FFIV 141226C00110000 C 12/26/14 110.0 21.20 25.15
FFIV 141226C00111000 C 12/26/14 111.0 20.15 24.15
FFIV 141226C00112000 C 12/26/14 112.0 19.35 23.15
FFIV 141226C00113000 C 12/26/14 113.0 19.35 22.10
FFIV 141226C00114000 C 12/26/14 114.0 18.20 21.05
FFIV 141226C00115000 C 12/26/14 115.0 17.50 20.15
FFIV 141226C00116000 C 12/26/14 116.0 16.50 19.15
FFIV 141226C00117000 C 12/26/14 117.0 15.50 18.15
FFIV 141226C00118000 C 12/26/14 118.0 14.40 15.80
FFIV 141226C00119000 C 12/26/14 119.0 13.50 16.15
FFIV 141226C00120000 C 12/26/14 120.0 12.50 15.15
FFIV 141226C00121000 C 12/26/14 121.0 11.45 12.80
FFIV 141226C00122000 C 12/26/14 122.0 10.45 13.15
FFIV 141226C00123000 C 12/26/14 123.0 9.55 10.80
FFIV 141226C00124000 C 12/26/14 124.0 8.55 9.80
FFIV 141226C00125000 C 12/26/14 125.0 7.60 8.80
FFIV 141226C00126000 C 12/26/14 126.0 6.65 7.80
FFIV 141226C00127000 C 12/26/14 127.0 5.65 6.80
FFIV 141226C00128000 C 12/26/14 128.0 4.70 5.85
FFIV 141226C00129000 C 12/26/14 129.0 3.85 4.90
FFIV 141226C00130000 C 12/26/14 130.0 3.10 4.05
FFIV 141226C00131000 C 12/26/14 131.0 2.42 2.98
FFIV 141226C00132000 C 12/26/14 132.0 1.82 2.14
FFIV 141226C00133000 C 12/26/14 133.0 1.33 1.61
FFIV 141226C00134000 C 12/26/14 134.0 0.88 1.10
FFIV 141226C00135000 C 12/26/14 135.0 0.61 0.75
FFIV 141226C00136000 C 12/26/14 136.0 0.41 0.57
FFIV 141226C00137000 C 12/26/14 137.0 0.28 0.46
FFIV 141226C00138000 C 12/26/14 138.0 0.14 0.39
FFIV 141226C00139000 C 12/26/14 139.0 0.08 0.30
FFIV 141226C00140000 C 12/26/14 140.0 0.00 0.50
FFIV 141226C00141000 C 12/26/14 141.0 0.00 0.50
FFIV 141226C00142000 C 12/26/14 142.0 0.00 0.48
FFIV 141226C00143000 C 12/26/14 143.0 0.00 0.44
FFIV 141226C00144000 C 12/26/14 144.0 0.00 0.36
FFIV 141226C00145000 C 12/26/14 145.0 0.00 0.31
FFIV 141226C00146000 C 12/26/14 146.0 0.00 0.26
FFIV 141226C00147000 C 12/26/14 147.0 0.00 0.23
FFIV 141226C00148000 C 12/26/14 148.0 0.00 0.21
FFIV 141226C00149000 C 12/26/14 149.0 0.00 0.18
FFIV 141226C00150000 C 12/26/14 150.0 0.00 0.15
FFIV 141226C00155000 C 12/26/14 155.0 0.00 0.06
FFIV 141226C00160000 C 12/26/14 160.0 0.00 0.05
FFIV 141226C00165000 C 12/26/14 165.0 0.00 0.05
FFIV 141226P00090000 P 12/26/14 90.0 0.00 0.05
FFIV 141226P00095000 P 12/26/14 95.0 0.00 0.05
FFIV 141226P00100000 P 12/26/14 100.0 0.00 0.06
FFIV 141226P00105000 P 12/26/14 105.0 0.00 0.05
FFIV 141226P00107000 P 12/26/14 107.0 0.00 0.05
FFIV 141226P00108000 P 12/26/14 108.0 0.00 0.05
FFIV 141226P00109000 P 12/26/14 109.0 0.00 0.05
FFIV 141226P00110000 P 12/26/14 110.0 0.00 0.05
FFIV 141226P00111000 P 12/26/14 111.0 0.00 0.05
FFIV 141226P00112000 P 12/26/14 112.0 0.00 0.06
FFIV 141226P00113000 P 12/26/14 113.0 0.00 0.06
FFIV 141226P00114000 P 12/26/14 114.0 0.00 0.07
FFIV 141226P00115000 P 12/26/14 115.0 0.00 0.10
FFIV 141226P00116000 P 12/26/14 116.0 0.00 0.14
FFIV 141226P00117000 P 12/26/14 117.0 0.00 0.16
FFIV 141226P00118000 P 12/26/14 118.0 0.00 0.19
FFIV 141226P00119000 P 12/26/14 119.0 0.00 0.26
FFIV 141226P00120000 P 12/26/14 120.0 0.00 0.29
FFIV 141226P00121000 P 12/26/14 121.0 0.00 0.35
FFIV 141226P00122000 P 12/26/14 122.0 0.00 0.40
FFIV 141226P00123000 P 12/26/14 123.0 0.00 0.05
FFIV 141226P00124000 P 12/26/14 124.0 0.00 0.50
FFIV 141226P00125000 P 12/26/14 125.0 0.00 0.50
FFIV 141226P00126000 P 12/26/14 126.0 0.00 0.30
FFIV 141226P00127000 P 12/26/14 127.0 0.11 0.26
FFIV 141226P00128000 P 12/26/14 128.0 0.14 0.33
FFIV 141226P00129000 P 12/26/14 129.0 0.31 0.45
FFIV 141226P00130000 P 12/26/14 130.0 0.41 0.68
FFIV 141226P00131000 P 12/26/14 131.0 0.60 0.96
FFIV 141226P00132000 P 12/26/14 132.0 1.01 1.25
FFIV 141226P00133000 P 12/26/14 133.0 1.54 1.78
FFIV 141226P00134000 P 12/26/14 134.0 1.72 2.41
FFIV 141226P00135000 P 12/26/14 135.0 2.29 3.10
FFIV 141226P00136000 P 12/26/14 136.0 3.35 4.75
FFIV 141226P00137000 P 12/26/14 137.0 3.05 4.95
FFIV 141226P00138000 P 12/26/14 138.0 3.35 6.05
FFIV 141226P00139000 P 12/26/14 139.0 4.20 6.90
FFIV 141226P00140000 P 12/26/14 140.0 5.10 7.60
FFIV 141226P00141000 P 12/26/14 141.0 6.00 8.65
FFIV 141226P00142000 P 12/26/14 142.0 6.95 9.65
FFIV 141226P00143000 P 12/26/14 143.0 7.95 10.75
FFIV 141226P00144000 P 12/26/14 144.0 8.95 11.70
FFIV 141226P00145000 P 12/26/14 145.0 10.00 12.65
FFIV 141226P00146000 P 12/26/14 146.0 11.05 13.55
FFIV 141226P00147000 P 12/26/14 147.0 12.05 14.75
FFIV 141226P00148000 P 12/26/14 148.0 12.90 15.55
FFIV 141226P00149000 P 12/26/14 149.0 13.95 17.05
FFIV 141226P00150000 P 12/26/14 150.0 14.95 18.15
FFIV 141226P00155000 P 12/26/14 155.0 20.10 23.65
FFIV 141226P00160000 P 12/26/14 160.0 25.10 28.65
FFIV 141226P00165000 P 12/26/14 165.0 30.10 33.85
FFIV 150102C00105000 C 01/02/15 105.0 26.25 30.15
FFIV 150102C00110000 C 01/02/15 110.0 21.30 25.25
FFIV 150102C00111000 C 01/02/15 111.0 20.60 24.15
FFIV 150102C00112000 C 01/02/15 112.0 19.50 23.20
FFIV 150102C00113000 C 01/02/15 113.0 19.00 20.90
FFIV 150102C00114000 C 01/02/15 114.0 18.00 19.90
FFIV 150102C00115000 C 01/02/15 115.0 17.55 20.20
FFIV 150102C00116000 C 01/02/15 116.0 16.55 19.20
FFIV 150102C00117000 C 01/02/15 117.0 15.55 18.25
FFIV 150102C00118000 C 01/02/15 118.0 14.50 17.25
FFIV 150102C00119000 C 01/02/15 119.0 13.50 16.20
FFIV 150102C00120000 C 01/02/15 120.0 12.60 15.25
FFIV 150102C00121000 C 01/02/15 121.0 10.40 12.90
FFIV 150102C00122000 C 01/02/15 122.0 10.65 13.35
FFIV 150102C00123000 C 01/02/15 123.0 9.70 10.90
FFIV 150102C00124000 C 01/02/15 124.0 8.70 9.90
FFIV 150102C00125000 C 01/02/15 125.0 7.85 8.90
FFIV 150102C00126000 C 01/02/15 126.0 6.85 7.90
FFIV 150102C00127000 C 01/02/15 127.0 5.90 6.50
FFIV 150102C00128000 C 01/02/15 128.0 5.40 5.75
FFIV 150102C00129000 C 01/02/15 129.0 4.50 4.95
FFIV 150102C00130000 C 01/02/15 130.0 3.90 4.15
FFIV 150102C00131000 C 01/02/15 131.0 3.20 3.45
FFIV 150102C00132000 C 01/02/15 132.0 2.64 2.98
FFIV 150102C00133000 C 01/02/15 133.0 2.12 2.33
FFIV 150102C00134000 C 01/02/15 134.0 1.67 1.83
FFIV 150102C00135000 C 01/02/15 135.0 1.27 1.47
FFIV 150102C00136000 C 01/02/15 136.0 0.99 1.18
FFIV 150102C00137000 C 01/02/15 137.0 0.75 0.92
FFIV 150102C00138000 C 01/02/15 138.0 0.58 0.71
FFIV 150102C00139000 C 01/02/15 139.0 0.42 0.60
FFIV 150102C00140000 C 01/02/15 140.0 0.31 0.60
FFIV 150102C00141000 C 01/02/15 141.0 0.17 0.67
FFIV 150102C00142000 C 01/02/15 142.0 0.07 0.57
FFIV 150102C00143000 C 01/02/15 143.0 0.00 0.50
FFIV 150102C00144000 C 01/02/15 144.0 0.00 0.50
FFIV 150102C00145000 C 01/02/15 145.0 0.00 0.50
FFIV 150102C00146000 C 01/02/15 146.0 0.00 0.50
FFIV 150102C00147000 C 01/02/15 147.0 0.00 0.47
FFIV 150102C00148000 C 01/02/15 148.0 0.00 0.41
FFIV 150102C00149000 C 01/02/15 149.0 0.00 0.38
FFIV 150102C00150000 C 01/02/15 150.0 0.00 0.34
FFIV 150102C00155000 C 01/02/15 155.0 0.00 0.21
FFIV 150102P00105000 P 01/02/15 105.0 0.00 0.09
FFIV 150102P00110000 P 01/02/15 110.0 0.00 0.19
FFIV 150102P00111000 P 01/02/15 111.0 0.00 0.22
FFIV 150102P00112000 P 01/02/15 112.0 0.00 0.26
FFIV 150102P00113000 P 01/02/15 113.0 0.00 0.30
FFIV 150102P00114000 P 01/02/15 114.0 0.00 0.33
FFIV 150102P00115000 P 01/02/15 115.0 0.00 0.29
FFIV 150102P00116000 P 01/02/15 116.0 0.00 0.40
FFIV 150102P00117000 P 01/02/15 117.0 0.00 0.46
FFIV 150102P00118000 P 01/02/15 118.0 0.00 0.50
FFIV 150102P00119000 P 01/02/15 119.0 0.00 0.50
FFIV 150102P00120000 P 01/02/15 120.0 0.00 0.50
FFIV 150102P00121000 P 01/02/15 121.0 0.00 0.50
FFIV 150102P00122000 P 01/02/15 122.0 0.00 0.50
FFIV 150102P00123000 P 01/02/15 123.0 0.01 0.50
FFIV 150102P00124000 P 01/02/15 124.0 0.06 0.52
FFIV 150102P00125000 P 01/02/15 125.0 0.15 0.57
FFIV 150102P00126000 P 01/02/15 126.0 0.26 0.69
FFIV 150102P00127000 P 01/02/15 127.0 0.34 0.66
FFIV 150102P00128000 P 01/02/15 128.0 0.68 0.82
FFIV 150102P00129000 P 01/02/15 129.0 0.87 1.04
FFIV 150102P00130000 P 01/02/15 130.0 1.12 1.34
FFIV 150102P00131000 P 01/02/15 131.0 1.44 1.68
FFIV 150102P00132000 P 01/02/15 132.0 1.83 2.06
FFIV 150102P00133000 P 01/02/15 133.0 2.23 2.60
FFIV 150102P00134000 P 01/02/15 134.0 2.82 3.15
FFIV 150102P00135000 P 01/02/15 135.0 3.45 3.75
FFIV 150102P00136000 P 01/02/15 136.0 4.15 4.50
FFIV 150102P00137000 P 01/02/15 137.0 4.50 5.70
FFIV 150102P00138000 P 01/02/15 138.0 4.90 6.60
FFIV 150102P00139000 P 01/02/15 139.0 4.90 7.40
FFIV 150102P00140000 P 01/02/15 140.0 7.40 7.85
FFIV 150102P00141000 P 01/02/15 141.0 8.35 8.80
FFIV 150102P00142000 P 01/02/15 142.0 7.40 10.25
FFIV 150102P00143000 P 01/02/15 143.0 8.10 11.40
FFIV 150102P00144000 P 01/02/15 144.0 9.10 11.80
FFIV 150102P00145000 P 01/02/15 145.0 10.25 13.55
FFIV 150102P00146000 P 01/02/15 146.0 11.05 13.70
FFIV 150102P00147000 P 01/02/15 147.0 11.95 15.60
FFIV 150102P00148000 P 01/02/15 148.0 12.95 16.30
FFIV 150102P00149000 P 01/02/15 149.0 13.95 16.75
FFIV 150102P00150000 P 01/02/15 150.0 14.95 17.70
FFIV 150102P00155000 P 01/02/15 155.0 19.90 23.50
FFIV 150109C00110000 C 01/09/15 110.0 21.80 24.00
FFIV 150109C00112000 C 01/09/15 112.0 20.15 23.30
FFIV 150109C00115000 C 01/09/15 115.0 17.60 18.85
FFIV 150109C00116000 C 01/09/15 116.0 16.60 17.95
FFIV 150109C00117000 C 01/09/15 117.0 15.45 16.85
FFIV 150109C00118000 C 01/09/15 118.0 14.55 15.90
FFIV 150109C00119000 C 01/09/15 119.0 12.80 14.90
FFIV 150109C00120000 C 01/09/15 120.0 12.70 13.90
FFIV 150109C00121000 C 01/09/15 121.0 11.55 13.30
FFIV 150109C00122000 C 01/09/15 122.0 10.90 12.30
FFIV 150109C00123000 C 01/09/15 123.0 10.05 11.80
FFIV 150109C00124000 C 01/09/15 124.0 9.10 10.30
FFIV 150109C00125000 C 01/09/15 125.0 8.30 8.90
FFIV 150109C00126000 C 01/09/15 126.0 7.50 8.25
FFIV 150109C00127000 C 01/09/15 127.0 6.60 7.35
FFIV 150109C00128000 C 01/09/15 128.0 5.95 6.35
FFIV 150109C00129000 C 01/09/15 129.0 5.25 5.60
FFIV 150109C00130000 C 01/09/15 130.0 4.60 4.90
FFIV 150109C00131000 C 01/09/15 131.0 4.05 4.30
FFIV 150109C00132000 C 01/09/15 132.0 3.40 3.70
FFIV 150109C00133000 C 01/09/15 133.0 2.88 3.20
FFIV 150109C00134000 C 01/09/15 134.0 2.42 2.76
FFIV 150109C00135000 C 01/09/15 135.0 2.02 2.35
FFIV 150109C00136000 C 01/09/15 136.0 1.67 2.02
FFIV 150109C00137000 C 01/09/15 137.0 1.38 1.60
FFIV 150109C00138000 C 01/09/15 138.0 1.11 1.32
FFIV 150109C00139000 C 01/09/15 139.0 0.90 1.21
FFIV 150109C00140000 C 01/09/15 140.0 0.74 0.93
FFIV 150109C00141000 C 01/09/15 141.0 0.55 0.90
FFIV 150109C00142000 C 01/09/15 142.0 0.49 0.77
FFIV 150109C00143000 C 01/09/15 143.0 0.31 0.78
FFIV 150109C00144000 C 01/09/15 144.0 0.21 0.68
FFIV 150109C00145000 C 01/09/15 145.0 0.13 0.57
FFIV 150109C00146000 C 01/09/15 146.0 0.12 0.55
FFIV 150109C00147000 C 01/09/15 147.0 0.01 0.50
FFIV 150109C00148000 C 01/09/15 148.0 0.00 0.50
FFIV 150109C00149000 C 01/09/15 149.0 0.00 0.50
FFIV 150109C00150000 C 01/09/15 150.0 0.00 0.49
FFIV 150109C00155000 C 01/09/15 155.0 0.00 0.38
FFIV 150109P00110000 P 01/09/15 110.0 0.00 0.31
FFIV 150109P00112000 P 01/09/15 112.0 0.00 0.50
FFIV 150109P00115000 P 01/09/15 115.0 0.00 0.29
FFIV 150109P00116000 P 01/09/15 116.0 0.00 0.50
FFIV 150109P00117000 P 01/09/15 117.0 0.00 0.50
FFIV 150109P00118000 P 01/09/15 118.0 0.01 0.50
FFIV 150109P00119000 P 01/09/15 119.0 0.12 0.50
FFIV 150109P00120000 P 01/09/15 120.0 0.08 0.55
FFIV 150109P00121000 P 01/09/15 121.0 0.15 0.60
FFIV 150109P00122000 P 01/09/15 122.0 0.22 0.63
FFIV 150109P00123000 P 01/09/15 123.0 0.33 0.69
FFIV 150109P00124000 P 01/09/15 124.0 0.40 1.12
FFIV 150109P00125000 P 01/09/15 125.0 0.62 1.01
FFIV 150109P00126000 P 01/09/15 126.0 0.87 1.06
FFIV 150109P00127000 P 01/09/15 127.0 0.97 1.24
FFIV 150109P00128000 P 01/09/15 128.0 1.20 1.48
FFIV 150109P00129000 P 01/09/15 129.0 1.49 1.74
FFIV 150109P00130000 P 01/09/15 130.0 1.80 2.14
FFIV 150109P00131000 P 01/09/15 131.0 2.16 2.46
FFIV 150109P00132000 P 01/09/15 132.0 2.57 3.45
FFIV 150109P00133000 P 01/09/15 133.0 3.10 3.80
FFIV 150109P00134000 P 01/09/15 134.0 3.60 4.00
FFIV 150109P00135000 P 01/09/15 135.0 4.20 4.60
FFIV 150109P00136000 P 01/09/15 136.0 4.90 5.15
FFIV 150109P00137000 P 01/09/15 137.0 5.55 5.90
FFIV 150109P00138000 P 01/09/15 138.0 6.00 6.75
FFIV 150109P00139000 P 01/09/15 139.0 6.50 8.10
FFIV 150109P00140000 P 01/09/15 140.0 7.45 8.30
FFIV 150109P00141000 P 01/09/15 141.0 6.80 9.30
FFIV 150109P00142000 P 01/09/15 142.0 8.55 10.15
FFIV 150109P00143000 P 01/09/15 143.0 8.50 11.05
FFIV 150109P00144000 P 01/09/15 144.0 9.30 12.20
FFIV 150109P00145000 P 01/09/15 145.0 10.35 12.95
FFIV 150109P00146000 P 01/09/15 146.0 11.20 13.85
FFIV 150109P00147000 P 01/09/15 147.0 12.10 14.80
FFIV 150109P00148000 P 01/09/15 148.0 13.00 15.80
FFIV 150109P00149000 P 01/09/15 149.0 13.90 17.60
FFIV 150109P00150000 P 01/09/15 150.0 14.95 18.00
FFIV 150109P00155000 P 01/09/15 155.0 19.95 23.60
FFIV 150117C00035000 C 01/17/15 35.0 96.20 100.15
FFIV 150117C00037500 C 01/17/15 37.5 93.85 97.65
FFIV 150117C00040000 C 01/17/15 40.0 91.25 95.15
FFIV 150117C00042500 C 01/17/15 42.5 88.75 92.65
FFIV 150117C00045000 C 01/17/15 45.0 86.25 90.15
FFIV 150117C00047500 C 01/17/15 47.5 83.75 87.65
FFIV 150117C00050000 C 01/17/15 50.0 81.40 85.15
FFIV 150117C00055000 C 01/17/15 55.0 76.20 80.15
FFIV 150117C00060000 C 01/17/15 60.0 71.35 75.15
FFIV 150117C00065000 C 01/17/15 65.0 66.25 70.15
FFIV 150117C00067500 C 01/17/15 67.5 64.30 67.65
FFIV 150117C00070000 C 01/17/15 70.0 61.55 65.15
FFIV 150117C00072500 C 01/17/15 72.5 59.65 62.65
FFIV 150117C00075000 C 01/17/15 75.0 56.40 60.15
FFIV 150117C00077500 C 01/17/15 77.5 54.40 57.65
FFIV 150117C00080000 C 01/17/15 80.0 51.35 55.05
FFIV 150117C00082500 C 01/17/15 82.5 48.90 52.65
FFIV 150117C00085000 C 01/17/15 85.0 46.35 50.15
FFIV 150117C00087500 C 01/17/15 87.5 44.80 47.65
FFIV 150117C00090000 C 01/17/15 90.0 41.30 44.10
FFIV 150117C00092500 C 01/17/15 92.5 38.75 42.65
FFIV 150117C00095000 C 01/17/15 95.0 36.60 40.05
FFIV 150117C00097500 C 01/17/15 97.5 34.20 37.65
FFIV 150117C00100000 C 01/17/15 100.0 32.45 35.15
FFIV 150117C00105000 C 01/17/15 105.0 27.50 30.15
FFIV 150117C00110000 C 01/17/15 110.0 22.60 24.90
FFIV 150117C00115000 C 01/17/15 115.0 17.70 18.90
FFIV 150117C00120000 C 01/17/15 120.0 13.15 14.05
FFIV 150117C00125000 C 01/17/15 125.0 8.85 9.90
FFIV 150117C00130000 C 01/17/15 130.0 5.25 5.50
FFIV 150117C00135000 C 01/17/15 135.0 2.78 2.93
FFIV 150117C00140000 C 01/17/15 140.0 1.25 1.42
FFIV 150117C00145000 C 01/17/15 145.0 0.63 0.74
FFIV 150117C00150000 C 01/17/15 150.0 0.33 0.44
FFIV 150117C00155000 C 01/17/15 155.0 0.15 0.24
FFIV 150117C00160000 C 01/17/15 160.0 0.03 0.18
FFIV 150117C00165000 C 01/17/15 165.0 0.02 0.16
FFIV 150117C00170000 C 01/17/15 170.0 0.01 0.15
FFIV 150117C00175000 C 01/17/15 175.0 0.00 0.14
FFIV 150117C00180000 C 01/17/15 180.0 0.00 0.10
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 0.05
FFIV 150117P00067500 P 01/17/15 67.5 0.00 0.05
FFIV 150117P00070000 P 01/17/15 70.0 0.00 0.05
FFIV 150117P00072500 P 01/17/15 72.5 0.00 0.05
FFIV 150117P00075000 P 01/17/15 75.0 0.00 0.05
FFIV 150117P00077500 P 01/17/15 77.5 0.00 0.05
FFIV 150117P00080000 P 01/17/15 80.0 0.00 0.05
FFIV 150117P00082500 P 01/17/15 82.5 0.00 0.05
FFIV 150117P00085000 P 01/17/15 85.0 0.00 0.06
FFIV 150117P00087500 P 01/17/15 87.5 0.00 0.06
FFIV 150117P00090000 P 01/17/15 90.0 0.00 0.06
FFIV 150117P00092500 P 01/17/15 92.5 0.00 0.09
FFIV 150117P00095000 P 01/17/15 95.0 0.00 0.13
FFIV 150117P00097500 P 01/17/15 97.5 0.00 0.13
FFIV 150117P00100000 P 01/17/15 100.0 0.01 0.13
FFIV 150117P00105000 P 01/17/15 105.0 0.00 0.17
FFIV 150117P00110000 P 01/17/15 110.0 0.07 0.16
FFIV 150117P00115000 P 01/17/15 115.0 0.22 0.30
FFIV 150117P00120000 P 01/17/15 120.0 0.47 0.60
FFIV 150117P00125000 P 01/17/15 125.0 1.20 1.27
FFIV 150117P00130000 P 01/17/15 130.0 2.47 2.69
FFIV 150117P00135000 P 01/17/15 135.0 4.90 5.20
FFIV 150117P00140000 P 01/17/15 140.0 8.25 8.75
FFIV 150117P00145000 P 01/17/15 145.0 10.70 13.10
FFIV 150117P00150000 P 01/17/15 150.0 15.20 17.85
FFIV 150117P00155000 P 01/17/15 155.0 20.10 22.80
FFIV 150117P00160000 P 01/17/15 160.0 24.95 27.90
FFIV 150117P00165000 P 01/17/15 165.0 29.90 32.55
FFIV 150117P00170000 P 01/17/15 170.0 34.90 38.40
FFIV 150117P00175000 P 01/17/15 175.0 40.10 43.65
FFIV 150117P00180000 P 01/17/15 180.0 45.10 47.95
FFIV 150123C00105000 C 01/23/15 105.0 26.80 30.35
FFIV 150123C00110000 C 01/23/15 110.0 22.70 25.55
FFIV 150123C00115000 C 01/23/15 115.0 18.25 20.95
FFIV 150123C00116000 C 01/23/15 116.0 17.30 20.05
FFIV 150123C00117000 C 01/23/15 117.0 16.40 19.05
FFIV 150123C00118000 C 01/23/15 118.0 15.50 18.15
FFIV 150123C00119000 C 01/23/15 119.0 14.60 17.40
FFIV 150123C00120000 C 01/23/15 120.0 13.70 16.35
FFIV 150123C00121000 C 01/23/15 121.0 12.95 15.75
FFIV 150123C00122000 C 01/23/15 122.0 12.00 14.70
FFIV 150123C00123000 C 01/23/15 123.0 11.20 13.95
FFIV 150123C00124000 C 01/23/15 124.0 10.40 12.95
FFIV 150123C00125000 C 01/23/15 125.0 9.70 12.35
FFIV 150123C00126000 C 01/23/15 126.0 8.85 10.05
FFIV 150123C00127000 C 01/23/15 127.0 8.70 9.05
FFIV 150123C00128000 C 01/23/15 128.0 8.05 8.45
FFIV 150123C00129000 C 01/23/15 129.0 7.40 7.80
FFIV 150123C00130000 C 01/23/15 130.0 6.85 7.15
FFIV 150123C00131000 C 01/23/15 131.0 6.25 6.60
FFIV 150123C00132000 C 01/23/15 132.0 5.75 6.05
FFIV 150123C00133000 C 01/23/15 133.0 5.20 5.50
FFIV 150123C00134000 C 01/23/15 134.0 4.75 5.05
FFIV 150123C00135000 C 01/23/15 135.0 4.30 4.65
FFIV 150123C00136000 C 01/23/15 136.0 3.90 4.20
FFIV 150123C00137000 C 01/23/15 137.0 3.55 3.85
FFIV 150123C00138000 C 01/23/15 138.0 3.20 3.50
FFIV 150123C00139000 C 01/23/15 139.0 2.87 3.20
FFIV 150123C00140000 C 01/23/15 140.0 2.57 2.86
FFIV 150123C00141000 C 01/23/15 141.0 2.31 2.61
FFIV 150123C00142000 C 01/23/15 142.0 2.08 2.35
FFIV 150123C00143000 C 01/23/15 143.0 1.86 2.13
FFIV 150123C00144000 C 01/23/15 144.0 1.64 1.93
FFIV 150123C00145000 C 01/23/15 145.0 1.49 1.73
FFIV 150123C00146000 C 01/23/15 146.0 1.32 1.56
FFIV 150123C00150000 C 01/23/15 150.0 0.65 1.30
FFIV 150123C00155000 C 01/23/15 155.0 0.31 0.85
FFIV 150123C00160000 C 01/23/15 160.0 0.13 0.62
FFIV 150123P00105000 P 01/23/15 105.0 0.03 0.50
FFIV 150123P00110000 P 01/23/15 110.0 0.23 0.62
FFIV 150123P00115000 P 01/23/15 115.0 0.56 0.96
FFIV 150123P00116000 P 01/23/15 116.0 0.63 1.17
FFIV 150123P00117000 P 01/23/15 117.0 0.71 1.42
FFIV 150123P00118000 P 01/23/15 118.0 0.80 1.32
FFIV 150123P00119000 P 01/23/15 119.0 0.90 1.51
FFIV 150123P00120000 P 01/23/15 120.0 1.03 1.60
FFIV 150123P00121000 P 01/23/15 121.0 1.16 1.77
FFIV 150123P00122000 P 01/23/15 122.0 1.62 1.88
FFIV 150123P00123000 P 01/23/15 123.0 1.76 2.10
FFIV 150123P00124000 P 01/23/15 124.0 2.07 2.33
FFIV 150123P00125000 P 01/23/15 125.0 2.26 2.60
FFIV 150123P00126000 P 01/23/15 126.0 2.62 2.89
FFIV 150123P00127000 P 01/23/15 127.0 2.74 3.20
FFIV 150123P00128000 P 01/23/15 128.0 3.25 3.55
FFIV 150123P00129000 P 01/23/15 129.0 3.60 3.95
FFIV 150123P00130000 P 01/23/15 130.0 4.05 4.35
FFIV 150123P00131000 P 01/23/15 131.0 4.45 4.80
FFIV 150123P00132000 P 01/23/15 132.0 4.90 5.25
FFIV 150123P00133000 P 01/23/15 133.0 5.40 5.75
FFIV 150123P00134000 P 01/23/15 134.0 5.95 6.25
FFIV 150123P00135000 P 01/23/15 135.0 6.50 6.80
FFIV 150123P00136000 P 01/23/15 136.0 7.10 7.40
FFIV 150123P00137000 P 01/23/15 137.0 7.75 8.05
FFIV 150123P00138000 P 01/23/15 138.0 8.15 8.70
FFIV 150123P00139000 P 01/23/15 139.0 9.05 9.40
FFIV 150123P00140000 P 01/23/15 140.0 9.75 10.10
FFIV 150123P00141000 P 01/23/15 141.0 10.20 10.80
FFIV 150123P00142000 P 01/23/15 142.0 10.40 11.60
FFIV 150123P00143000 P 01/23/15 143.0 10.45 12.85
FFIV 150123P00144000 P 01/23/15 144.0 11.05 13.20
FFIV 150123P00145000 P 01/23/15 145.0 11.75 14.20
FFIV 150123P00146000 P 01/23/15 146.0 12.65 15.15
FFIV 150123P00150000 P 01/23/15 150.0 15.95 18.55
FFIV 150123P00155000 P 01/23/15 155.0 20.55 23.80
FFIV 150123P00160000 P 01/23/15 160.0 25.35 28.40
FFIV 150130C00115000 C 01/30/15 115.0 18.35 20.90
FFIV 150130C00117000 C 01/30/15 117.0 16.50 19.10
FFIV 150130C00118000 C 01/30/15 118.0 15.70 18.25
FFIV 150130C00119000 C 01/30/15 119.0 14.80 17.40
FFIV 150130C00120000 C 01/30/15 120.0 13.95 16.55
FFIV 150130C00121000 C 01/30/15 121.0 13.10 15.75
FFIV 150130C00122000 C 01/30/15 122.0 12.35 14.90
FFIV 150130C00123000 C 01/30/15 123.0 11.55 14.05
FFIV 150130C00124000 C 01/30/15 124.0 10.65 13.35
FFIV 150130C00125000 C 01/30/15 125.0 9.90 12.60
FFIV 150130C00126000 C 01/30/15 126.0 9.70 10.60
FFIV 150130C00127000 C 01/30/15 127.0 9.05 9.40
FFIV 150130C00128000 C 01/30/15 128.0 8.40 8.75
FFIV 150130C00129000 C 01/30/15 129.0 7.80 8.15
FFIV 150130C00130000 C 01/30/15 130.0 7.20 7.55
FFIV 150130C00131000 C 01/30/15 131.0 6.60 6.95
FFIV 150130C00132000 C 01/30/15 132.0 6.05 6.40
FFIV 150130C00133000 C 01/30/15 133.0 5.60 5.90
FFIV 150130C00134000 C 01/30/15 134.0 5.10 5.40
FFIV 150130C00135000 C 01/30/15 135.0 4.65 5.00
FFIV 150130C00136000 C 01/30/15 136.0 4.20 4.55
FFIV 150130C00137000 C 01/30/15 137.0 3.85 4.20
FFIV 150130C00138000 C 01/30/15 138.0 3.50 3.85
FFIV 150130C00139000 C 01/30/15 139.0 3.15 3.50
FFIV 150130C00140000 C 01/30/15 140.0 2.87 3.15
FFIV 150130C00141000 C 01/30/15 141.0 2.60 2.90
FFIV 150130C00142000 C 01/30/15 142.0 2.33 2.62
FFIV 150130C00143000 C 01/30/15 143.0 2.11 2.37
FFIV 150130C00144000 C 01/30/15 144.0 1.88 2.12
FFIV 150130C00145000 C 01/30/15 145.0 1.71 1.95
FFIV 150130C00146000 C 01/30/15 146.0 1.53 1.75
FFIV 150130C00150000 C 01/30/15 150.0 0.94 1.37
FFIV 150130P00115000 P 01/30/15 115.0 0.65 1.19
FFIV 150130P00117000 P 01/30/15 117.0 0.80 1.40
FFIV 150130P00118000 P 01/30/15 118.0 0.86 1.54
FFIV 150130P00119000 P 01/30/15 119.0 1.10 1.69
FFIV 150130P00120000 P 01/30/15 120.0 1.06 1.85
FFIV 150130P00121000 P 01/30/15 121.0 1.64 2.05
FFIV 150130P00122000 P 01/30/15 122.0 1.86 2.15
FFIV 150130P00123000 P 01/30/15 123.0 1.93 2.37
FFIV 150130P00124000 P 01/30/15 124.0 2.32 2.65
FFIV 150130P00125000 P 01/30/15 125.0 2.59 2.92
FFIV 150130P00126000 P 01/30/15 126.0 2.88 3.25
FFIV 150130P00127000 P 01/30/15 127.0 3.25 3.55
FFIV 150130P00128000 P 01/30/15 128.0 3.45 3.90
FFIV 150130P00129000 P 01/30/15 129.0 3.90 4.30
FFIV 150130P00130000 P 01/30/15 130.0 4.35 4.70
FFIV 150130P00131000 P 01/30/15 131.0 4.65 5.10
FFIV 150130P00132000 P 01/30/15 132.0 5.30 5.60
FFIV 150130P00133000 P 01/30/15 133.0 5.75 6.10
FFIV 150130P00134000 P 01/30/15 134.0 6.20 6.60
FFIV 150130P00135000 P 01/30/15 135.0 6.80 7.20
FFIV 150130P00136000 P 01/30/15 136.0 7.40 7.75
FFIV 150130P00137000 P 01/30/15 137.0 7.80 8.40
FFIV 150130P00138000 P 01/30/15 138.0 8.70 9.00
FFIV 150130P00139000 P 01/30/15 139.0 9.35 9.70
FFIV 150130P00140000 P 01/30/15 140.0 9.80 10.40
FFIV 150130P00141000 P 01/30/15 141.0 10.75 11.10
FFIV 150130P00142000 P 01/30/15 142.0 11.05 11.85
FFIV 150130P00143000 P 01/30/15 143.0 11.15 12.60
FFIV 150130P00144000 P 01/30/15 144.0 11.30 13.40
FFIV 150130P00145000 P 01/30/15 145.0 12.10 14.20
FFIV 150130P00146000 P 01/30/15 146.0 12.80 15.30
FFIV 150130P00150000 P 01/30/15 150.0 16.15 18.85
FFIV 150417C00060000 C 04/17/15 60.0 70.75 75.25
FFIV 150417C00065000 C 04/17/15 65.0 65.90 70.30
FFIV 150417C00070000 C 04/17/15 70.0 60.95 65.20
FFIV 150417C00075000 C 04/17/15 75.0 55.95 60.25
FFIV 150417C00080000 C 04/17/15 80.0 52.50 55.35
FFIV 150417C00085000 C 04/17/15 85.0 47.80 50.50
FFIV 150417C00090000 C 04/17/15 90.0 42.95 45.65
FFIV 150417C00095000 C 04/17/15 95.0 38.10 40.80
FFIV 150417C00100000 C 04/17/15 100.0 33.40 36.00
FFIV 150417C00105000 C 04/17/15 105.0 28.80 31.55
FFIV 150417C00110000 C 04/17/15 110.0 24.30 26.95
FFIV 150417C00115000 C 04/17/15 115.0 20.10 22.60
FFIV 150417C00120000 C 04/17/15 120.0 16.50 17.05
FFIV 150417C00125000 C 04/17/15 125.0 13.10 13.65
FFIV 150417C00130000 C 04/17/15 130.0 10.15 10.55
FFIV 150417C00135000 C 04/17/15 135.0 7.70 8.05
FFIV 150417C00140000 C 04/17/15 140.0 5.65 6.00
FFIV 150417C00145000 C 04/17/15 145.0 4.05 4.35
FFIV 150417C00150000 C 04/17/15 150.0 2.82 3.10
FFIV 150417C00155000 C 04/17/15 155.0 1.90 2.16
FFIV 150417C00160000 C 04/17/15 160.0 1.24 1.50
FFIV 150417C00165000 C 04/17/15 165.0 0.79 1.03
FFIV 150417C00170000 C 04/17/15 170.0 0.48 0.72
FFIV 150417C00175000 C 04/17/15 175.0 0.27 0.51
FFIV 150417C00180000 C 04/17/15 180.0 0.21 0.36
FFIV 150417C00185000 C 04/17/15 185.0 0.09 0.24
FFIV 150417P00060000 P 04/17/15 60.0 0.00 0.07
FFIV 150417P00065000 P 04/17/15 65.0 0.01 0.14
FFIV 150417P00070000 P 04/17/15 70.0 0.03 0.16
FFIV 150417P00075000 P 04/17/15 75.0 0.05 0.19
FFIV 150417P00080000 P 04/17/15 80.0 0.08 0.24
FFIV 150417P00085000 P 04/17/15 85.0 0.12 0.31
FFIV 150417P00090000 P 04/17/15 90.0 0.21 0.46
FFIV 150417P00095000 P 04/17/15 95.0 0.38 0.63
FFIV 150417P00100000 P 04/17/15 100.0 0.65 0.91
FFIV 150417P00105000 P 04/17/15 105.0 1.07 1.29
FFIV 150417P00110000 P 04/17/15 110.0 1.69 1.98
FFIV 150417P00115000 P 04/17/15 115.0 2.55 2.87
FFIV 150417P00120000 P 04/17/15 120.0 3.75 4.00
FFIV 150417P00125000 P 04/17/15 125.0 5.30 5.60
FFIV 150417P00130000 P 04/17/15 130.0 7.25 7.65
FFIV 150417P00135000 P 04/17/15 135.0 9.75 10.15
FFIV 150417P00140000 P 04/17/15 140.0 12.70 13.10
FFIV 150417P00145000 P 04/17/15 145.0 16.05 16.50
FFIV 150417P00150000 P 04/17/15 150.0 19.85 20.30
FFIV 150417P00155000 P 04/17/15 155.0 23.90 24.40
FFIV 150417P00160000 P 04/17/15 160.0 26.40 28.95
FFIV 150417P00165000 P 04/17/15 165.0 30.65 33.50
FFIV 150417P00170000 P 04/17/15 170.0 35.35 38.10
FFIV 150417P00175000 P 04/17/15 175.0 40.15 42.90
FFIV 150417P00180000 P 04/17/15 180.0 45.05 47.70
FFIV 150417P00185000 P 04/17/15 185.0 49.95 52.85
FFIV 150717C00065000 C 07/17/15 65.0 66.15 70.35
FFIV 150717C00070000 C 07/17/15 70.0 61.80 65.60
FFIV 150717C00075000 C 07/17/15 75.0 56.45 60.55
FFIV 150717C00080000 C 07/17/15 80.0 51.55 55.85
FFIV 150717C00085000 C 07/17/15 85.0 47.25 51.10
FFIV 150717C00090000 C 07/17/15 90.0 43.50 46.35
FFIV 150717C00095000 C 07/17/15 95.0 38.85 41.90
FFIV 150717C00100000 C 07/17/15 100.0 34.65 37.35
FFIV 150717C00105000 C 07/17/15 105.0 30.35 33.10
FFIV 150717C00110000 C 07/17/15 110.0 26.30 29.05
FFIV 150717C00115000 C 07/17/15 115.0 22.55 25.10
FFIV 150717C00120000 C 07/17/15 120.0 19.35 19.85
FFIV 150717C00125000 C 07/17/15 125.0 16.30 16.70
FFIV 150717C00130000 C 07/17/15 130.0 13.50 13.85
FFIV 150717C00135000 C 07/17/15 135.0 11.00 11.40
FFIV 150717C00140000 C 07/17/15 140.0 8.85 9.25
FFIV 150717C00145000 C 07/17/15 145.0 7.05 7.45
FFIV 150717C00150000 C 07/17/15 150.0 5.50 5.90
FFIV 150717C00155000 C 07/17/15 155.0 4.30 4.60
FFIV 150717C00160000 C 07/17/15 160.0 3.30 3.60
FFIV 150717C00165000 C 07/17/15 165.0 2.57 2.78
FFIV 150717C00170000 C 07/17/15 170.0 1.89 2.16
FFIV 150717C00175000 C 07/17/15 175.0 1.40 1.63
FFIV 150717C00180000 C 07/17/15 180.0 1.04 1.26
FFIV 150717C00185000 C 07/17/15 185.0 0.69 1.00
FFIV 150717C00190000 C 07/17/15 190.0 0.55 0.72
FFIV 150717P00065000 P 07/17/15 65.0 0.09 0.24
FFIV 150717P00070000 P 07/17/15 70.0 0.13 0.31
FFIV 150717P00075000 P 07/17/15 75.0 0.21 0.46
FFIV 150717P00080000 P 07/17/15 80.0 0.35 0.62
FFIV 150717P00085000 P 07/17/15 85.0 0.56 0.90
FFIV 150717P00090000 P 07/17/15 90.0 0.87 1.18
FFIV 150717P00095000 P 07/17/15 95.0 1.30 1.63
FFIV 150717P00100000 P 07/17/15 100.0 1.88 2.18
FFIV 150717P00105000 P 07/17/15 105.0 2.63 2.96
FFIV 150717P00110000 P 07/17/15 110.0 3.60 3.95
FFIV 150717P00115000 P 07/17/15 115.0 4.80 5.20
FFIV 150717P00120000 P 07/17/15 120.0 6.35 6.75
FFIV 150717P00125000 P 07/17/15 125.0 8.15 8.60
FFIV 150717P00130000 P 07/17/15 130.0 10.30 10.85
FFIV 150717P00135000 P 07/17/15 135.0 12.95 13.30
FFIV 150717P00140000 P 07/17/15 140.0 15.70 16.20
FFIV 150717P00145000 P 07/17/15 145.0 18.85 19.40
FFIV 150717P00150000 P 07/17/15 150.0 22.30 22.90
FFIV 150717P00155000 P 07/17/15 155.0 26.10 26.70
FFIV 150717P00160000 P 07/17/15 160.0 30.10 30.65
FFIV 150717P00165000 P 07/17/15 165.0 34.30 35.00
FFIV 150717P00170000 P 07/17/15 170.0 36.85 39.55
FFIV 150717P00175000 P 07/17/15 175.0 41.30 43.90
FFIV 150717P00180000 P 07/17/15 180.0 45.80 48.60
FFIV 150717P00185000 P 07/17/15 185.0 50.50 53.25
FFIV 150717P00190000 P 07/17/15 190.0 55.30 59.15
FFIV 160115C00040000 C 01/15/16 40.0 90.55 95.35
FFIV 160115C00045000 C 01/15/16 45.0 86.00 90.50
FFIV 160115C00050000 C 01/15/16 50.0 81.15 85.55
FFIV 160115C00055000 C 01/15/16 55.0 76.25 80.65
FFIV 160115C00060000 C 01/15/16 60.0 71.50 75.80
FFIV 160115C00065000 C 01/15/16 65.0 66.65 71.00
FFIV 160115C00070000 C 01/15/16 70.0 61.90 66.25
FFIV 160115C00072500 C 01/15/16 72.5 59.65 63.90
FFIV 160115C00075000 C 01/15/16 75.0 57.40 61.60
FFIV 160115C00077500 C 01/15/16 77.5 56.40 59.30
FFIV 160115C00080000 C 01/15/16 80.0 54.15 57.05
FFIV 160115C00082500 C 01/15/16 82.5 51.85 54.80
FFIV 160115C00085000 C 01/15/16 85.0 49.70 52.55
FFIV 160115C00087500 C 01/15/16 87.5 47.60 50.40
FFIV 160115C00090000 C 01/15/16 90.0 45.60 48.25
FFIV 160115C00092500 C 01/15/16 92.5 43.35 46.15
FFIV 160115C00095000 C 01/15/16 95.0 41.25 44.05
FFIV 160115C00097500 C 01/15/16 97.5 39.00 42.05
FFIV 160115C00100000 C 01/15/16 100.0 37.00 40.05
FFIV 160115C00105000 C 01/15/16 105.0 33.35 36.25
FFIV 160115C00110000 C 01/15/16 110.0 29.70 32.65
FFIV 160115C00115000 C 01/15/16 115.0 26.30 29.35
FFIV 160115C00120000 C 01/15/16 120.0 23.75 24.35
FFIV 160115C00125000 C 01/15/16 125.0 20.80 21.45
FFIV 160115C00130000 C 01/15/16 130.0 18.15 18.80
FFIV 160115C00135000 C 01/15/16 135.0 15.75 16.35
FFIV 160115C00140000 C 01/15/16 140.0 13.70 14.15
FFIV 160115C00145000 C 01/15/16 145.0 11.55 12.25
FFIV 160115C00150000 C 01/15/16 150.0 10.10 10.55
FFIV 160115C00155000 C 01/15/16 155.0 8.65 9.00
FFIV 160115C00160000 C 01/15/16 160.0 7.30 7.65
FFIV 160115C00165000 C 01/15/16 165.0 5.95 6.50
FFIV 160115C00170000 C 01/15/16 170.0 5.20 5.50
FFIV 160115C00175000 C 01/15/16 175.0 4.30 4.65
FFIV 160115C00180000 C 01/15/16 180.0 3.55 3.95
FFIV 160115C00185000 C 01/15/16 185.0 2.84 3.30
FFIV 160115C00190000 C 01/15/16 190.0 2.34 2.81
FFIV 160115C00195000 C 01/15/16 195.0 1.92 2.31
FFIV 160115P00040000 P 01/15/16 40.0 0.06 0.25
FFIV 160115P00045000 P 01/15/16 45.0 0.09 0.29
FFIV 160115P00050000 P 01/15/16 50.0 0.12 0.35
FFIV 160115P00055000 P 01/15/16 55.0 0.19 0.45
FFIV 160115P00060000 P 01/15/16 60.0 0.30 0.58
FFIV 160115P00065000 P 01/15/16 65.0 0.45 0.76
FFIV 160115P00070000 P 01/15/16 70.0 0.69 1.01
FFIV 160115P00072500 P 01/15/16 72.5 0.83 1.16
FFIV 160115P00075000 P 01/15/16 75.0 1.00 1.34
FFIV 160115P00077500 P 01/15/16 77.5 1.20 1.66
FFIV 160115P00080000 P 01/15/16 80.0 1.50 1.74
FFIV 160115P00082500 P 01/15/16 82.5 1.68 1.99
FFIV 160115P00085000 P 01/15/16 85.0 1.96 2.27
FFIV 160115P00087500 P 01/15/16 87.5 2.27 2.60
FFIV 160115P00090000 P 01/15/16 90.0 2.63 3.10
FFIV 160115P00092500 P 01/15/16 92.5 3.00 3.50
FFIV 160115P00095000 P 01/15/16 95.0 3.40 3.80
FFIV 160115P00097500 P 01/15/16 97.5 3.90 4.20
FFIV 160115P00100000 P 01/15/16 100.0 4.40 4.75
FFIV 160115P00105000 P 01/15/16 105.0 5.55 5.95
FFIV 160115P00110000 P 01/15/16 110.0 6.85 7.35
FFIV 160115P00115000 P 01/15/16 115.0 8.50 8.95
FFIV 160115P00120000 P 01/15/16 120.0 10.30 10.90
FFIV 160115P00125000 P 01/15/16 125.0 12.40 13.00
FFIV 160115P00130000 P 01/15/16 130.0 14.65 15.25
FFIV 160115P00135000 P 01/15/16 135.0 17.25 17.85
FFIV 160115P00140000 P 01/15/16 140.0 20.25 20.70
FFIV 160115P00145000 P 01/15/16 145.0 23.10 23.75
FFIV 160115P00150000 P 01/15/16 150.0 26.40 27.05
FFIV 160115P00155000 P 01/15/16 155.0 29.85 30.50
FFIV 160115P00160000 P 01/15/16 160.0 33.50 34.20
FFIV 160115P00165000 P 01/15/16 165.0 37.35 38.10
FFIV 160115P00170000 P 01/15/16 170.0 41.35 42.20
FFIV 160115P00175000 P 01/15/16 175.0 44.85 46.40
FFIV 160115P00180000 P 01/15/16 180.0 48.05 51.00
FFIV 160115P00185000 P 01/15/16 185.0 52.45 55.80
FFIV 160115P00190000 P 01/15/16 190.0 56.90 60.25
FFIV 160115P00195000 P 01/15/16 195.0 61.50 64.75
FFIV 170120C00055000 C 01/20/17 55.0 77.85 81.95
FFIV 170120C00060000 C 01/20/17 60.0 73.50 77.60
FFIV 170120C00065000 C 01/20/17 65.0 69.90 73.20
FFIV 170120C00070000 C 01/20/17 70.0 65.75 69.00
FFIV 170120C00075000 C 01/20/17 75.0 60.85 64.90
FFIV 170120C00080000 C 01/20/17 80.0 58.05 60.90
FFIV 170120C00085000 C 01/20/17 85.0 53.70 57.05
FFIV 170120C00090000 C 01/20/17 90.0 49.65 53.30
FFIV 170120C00095000 C 01/20/17 95.0 46.05 49.70
FFIV 170120C00100000 C 01/20/17 100.0 42.55 46.25
FFIV 170120C00105000 C 01/20/17 105.0 39.25 42.95
FFIV 170120C00110000 C 01/20/17 110.0 36.10 39.90
FFIV 170120C00115000 C 01/20/17 115.0 33.15 37.00
FFIV 170120C00120000 C 01/20/17 120.0 30.35 34.25
FFIV 170120C00125000 C 01/20/17 125.0 27.70 31.70
FFIV 170120C00130000 C 01/20/17 130.0 25.25 29.30
FFIV 170120C00135000 C 01/20/17 135.0 22.95 26.95
FFIV 170120C00140000 C 01/20/17 140.0 20.80 24.75
FFIV 170120C00145000 C 01/20/17 145.0 19.80 22.90
FFIV 170120C00150000 C 01/20/17 150.0 17.85 21.05
FFIV 170120C00155000 C 01/20/17 155.0 15.50 19.30
FFIV 170120C00160000 C 01/20/17 160.0 13.95 17.70
FFIV 170120C00165000 C 01/20/17 165.0 12.50 16.25
FFIV 170120C00170000 C 01/20/17 170.0 11.10 14.95
FFIV 170120C00175000 C 01/20/17 175.0 10.10 13.70
FFIV 170120C00180000 C 01/20/17 180.0 9.40 12.55
FFIV 170120C00185000 C 01/20/17 185.0 8.40 11.55
FFIV 170120C00190000 C 01/20/17 190.0 7.50 10.65
FFIV 170120C00195000 C 01/20/17 195.0 6.70 9.80
FFIV 170120P00055000 P 01/20/17 55.0 0.61 1.43
FFIV 170120P00060000 P 01/20/17 60.0 1.02 1.98
FFIV 170120P00065000 P 01/20/17 65.0 1.52 2.52
FFIV 170120P00070000 P 01/20/17 70.0 2.00 3.60
FFIV 170120P00075000 P 01/20/17 75.0 2.55 4.15
FFIV 170120P00080000 P 01/20/17 80.0 3.40 5.00
FFIV 170120P00085000 P 01/20/17 85.0 4.40 6.00
FFIV 170120P00090000 P 01/20/17 90.0 5.35 7.35
FFIV 170120P00095000 P 01/20/17 95.0 6.60 8.60
FFIV 170120P00100000 P 01/20/17 100.0 8.05 10.05
FFIV 170120P00105000 P 01/20/17 105.0 8.65 11.65
FFIV 170120P00110000 P 01/20/17 110.0 10.85 14.00
FFIV 170120P00115000 P 01/20/17 115.0 12.55 16.00
FFIV 170120P00120000 P 01/20/17 120.0 14.80 18.15
FFIV 170120P00125000 P 01/20/17 125.0 17.20 20.45
FFIV 170120P00130000 P 01/20/17 130.0 19.75 22.90
FFIV 170120P00135000 P 01/20/17 135.0 22.45 25.95
FFIV 170120P00140000 P 01/20/17 140.0 25.30 28.75
FFIV 170120P00145000 P 01/20/17 145.0 28.30 31.75
FFIV 170120P00150000 P 01/20/17 150.0 31.40 34.85
FFIV 170120P00155000 P 01/20/17 155.0 34.65 38.15
FFIV 170120P00160000 P 01/20/17 160.0 38.05 41.55
FFIV 170120P00165000 P 01/20/17 165.0 41.60 45.10
FFIV 170120P00170000 P 01/20/17 170.0 45.30 48.65
FFIV 170120P00175000 P 01/20/17 175.0 49.10 52.55
FFIV 170120P00180000 P 01/20/17 180.0 53.00 56.30
FFIV 170120P00185000 P 01/20/17 185.0 57.00 60.30
FFIV 170120P00190000 P 01/20/17 190.0 61.10 64.40
FFIV 170120P00195000 P 01/20/17 195.0 65.30 68.60

OPRA data is delayed 15 minutes.