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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 141128C00080000 C 11/28/14 80.0 48.20 51.95
FFIV 141128C00085000 C 11/28/14 85.0 43.20 46.95
FFIV 141128C00090000 C 11/28/14 90.0 38.25 41.95
FFIV 141128C00095000 C 11/28/14 95.0 33.20 37.05
FFIV 141128C00100000 C 11/28/14 100.0 28.15 31.65
FFIV 141128C00102000 C 11/28/14 102.0 26.15 29.65
FFIV 141128C00103000 C 11/28/14 103.0 25.10 28.65
FFIV 141128C00104000 C 11/28/14 104.0 24.15 27.65
FFIV 141128C00105000 C 11/28/14 105.0 23.10 26.65
FFIV 141128C00106000 C 11/28/14 106.0 22.15 25.65
FFIV 141128C00107000 C 11/28/14 107.0 21.15 24.65
FFIV 141128C00108000 C 11/28/14 108.0 20.15 22.85
FFIV 141128C00109000 C 11/28/14 109.0 19.15 21.90
FFIV 141128C00110000 C 11/28/14 110.0 18.15 20.90
FFIV 141128C00111000 C 11/28/14 111.0 17.30 19.80
FFIV 141128C00112000 C 11/28/14 112.0 16.55 18.85
FFIV 141128C00113000 C 11/28/14 113.0 15.25 17.80
FFIV 141128C00114000 C 11/28/14 114.0 14.20 16.80
FFIV 141128C00115000 C 11/28/14 115.0 13.35 15.85
FFIV 141128C00116000 C 11/28/14 116.0 12.20 14.80
FFIV 141128C00117000 C 11/28/14 117.0 11.20 13.80
FFIV 141128C00118000 C 11/28/14 118.0 10.60 13.40
FFIV 141128C00119000 C 11/28/14 119.0 9.60 11.80
FFIV 141128C00120000 C 11/28/14 120.0 8.60 10.80
FFIV 141128C00121000 C 11/28/14 121.0 8.10 9.80
FFIV 141128C00122000 C 11/28/14 122.0 8.00 8.75
FFIV 141128C00123000 C 11/28/14 123.0 6.95 7.80
FFIV 141128C00124000 C 11/28/14 124.0 6.05 6.80
FFIV 141128C00125000 C 11/28/14 125.0 5.10 5.80
FFIV 141128C00126000 C 11/28/14 126.0 4.10 4.80
FFIV 141128C00127000 C 11/28/14 127.0 3.10 3.85
FFIV 141128C00128000 C 11/28/14 128.0 2.15 2.90
FFIV 141128C00129000 C 11/28/14 129.0 1.45 2.05
FFIV 141128C00130000 C 11/28/14 130.0 0.84 1.02
FFIV 141128C00131000 C 11/28/14 131.0 0.42 0.66
FFIV 141128C00132000 C 11/28/14 132.0 0.17 0.29
FFIV 141128C00133000 C 11/28/14 133.0 0.10 0.21
FFIV 141128C00134000 C 11/28/14 134.0 0.00 0.37
FFIV 141128C00135000 C 11/28/14 135.0 0.00 0.27
FFIV 141128C00136000 C 11/28/14 136.0 0.00 0.42
FFIV 141128C00137000 C 11/28/14 137.0 0.00 0.36
FFIV 141128C00138000 C 11/28/14 138.0 0.00 0.31
FFIV 141128C00139000 C 11/28/14 139.0 0.00 0.27
FFIV 141128C00140000 C 11/28/14 140.0 0.00 0.03
FFIV 141128C00141000 C 11/28/14 141.0 0.00 0.17
FFIV 141128C00142000 C 11/28/14 142.0 0.00 0.15
FFIV 141128C00143000 C 11/28/14 143.0 0.00 0.11
FFIV 141128C00144000 C 11/28/14 144.0 0.00 0.08
FFIV 141128C00145000 C 11/28/14 145.0 0.00 0.07
FFIV 141128C00146000 C 11/28/14 146.0 0.00 0.05
FFIV 141128C00147000 C 11/28/14 147.0 0.00 0.05
FFIV 141128C00150000 C 11/28/14 150.0 0.00 0.05
FFIV 141128C00155000 C 11/28/14 155.0 0.00 0.05
FFIV 141128C00160000 C 11/28/14 160.0 0.00 0.05
FFIV 141128P00080000 P 11/28/14 80.0 0.00 0.05
FFIV 141128P00085000 P 11/28/14 85.0 0.00 0.05
FFIV 141128P00090000 P 11/28/14 90.0 0.00 0.05
FFIV 141128P00095000 P 11/28/14 95.0 0.00 0.05
FFIV 141128P00100000 P 11/28/14 100.0 0.00 0.05
FFIV 141128P00102000 P 11/28/14 102.0 0.00 0.05
FFIV 141128P00103000 P 11/28/14 103.0 0.00 0.05
FFIV 141128P00104000 P 11/28/14 104.0 0.00 0.05
FFIV 141128P00105000 P 11/28/14 105.0 0.00 0.05
FFIV 141128P00106000 P 11/28/14 106.0 0.00 0.05
FFIV 141128P00107000 P 11/28/14 107.0 0.00 0.05
FFIV 141128P00108000 P 11/28/14 108.0 0.00 0.05
FFIV 141128P00109000 P 11/28/14 109.0 0.00 0.05
FFIV 141128P00110000 P 11/28/14 110.0 0.00 0.05
FFIV 141128P00111000 P 11/28/14 111.0 0.00 0.05
FFIV 141128P00112000 P 11/28/14 112.0 0.00 0.05
FFIV 141128P00113000 P 11/28/14 113.0 0.00 0.05
FFIV 141128P00114000 P 11/28/14 114.0 0.00 0.05
FFIV 141128P00115000 P 11/28/14 115.0 0.00 0.05
FFIV 141128P00116000 P 11/28/14 116.0 0.00 0.05
FFIV 141128P00117000 P 11/28/14 117.0 0.00 0.05
FFIV 141128P00118000 P 11/28/14 118.0 0.00 0.06
FFIV 141128P00119000 P 11/28/14 119.0 0.00 0.10
FFIV 141128P00120000 P 11/28/14 120.0 0.00 0.10
FFIV 141128P00121000 P 11/28/14 121.0 0.00 0.20
FFIV 141128P00122000 P 11/28/14 122.0 0.00 0.24
FFIV 141128P00123000 P 11/28/14 123.0 0.00 0.27
FFIV 141128P00124000 P 11/28/14 124.0 0.03 0.05
FFIV 141128P00125000 P 11/28/14 125.0 0.00 0.27
FFIV 141128P00126000 P 11/28/14 126.0 0.00 0.27
FFIV 141128P00127000 P 11/28/14 127.0 0.07 0.15
FFIV 141128P00128000 P 11/28/14 128.0 0.15 0.31
FFIV 141128P00129000 P 11/28/14 129.0 0.30 0.48
FFIV 141128P00130000 P 11/28/14 130.0 0.61 0.82
FFIV 141128P00131000 P 11/28/14 131.0 1.19 1.37
FFIV 141128P00132000 P 11/28/14 132.0 1.85 2.23
FFIV 141128P00133000 P 11/28/14 133.0 2.31 3.10
FFIV 141128P00134000 P 11/28/14 134.0 3.20 4.05
FFIV 141128P00135000 P 11/28/14 135.0 4.10 5.05
FFIV 141128P00136000 P 11/28/14 136.0 5.00 6.05
FFIV 141128P00137000 P 11/28/14 137.0 6.05 7.05
FFIV 141128P00138000 P 11/28/14 138.0 6.95 8.00
FFIV 141128P00139000 P 11/28/14 139.0 7.45 9.20
FFIV 141128P00140000 P 11/28/14 140.0 8.35 10.20
FFIV 141128P00141000 P 11/28/14 141.0 9.15 11.20
FFIV 141128P00142000 P 11/28/14 142.0 10.35 12.20
FFIV 141128P00143000 P 11/28/14 143.0 11.30 13.20
FFIV 141128P00144000 P 11/28/14 144.0 12.40 15.85
FFIV 141128P00145000 P 11/28/14 145.0 13.40 16.85
FFIV 141128P00146000 P 11/28/14 146.0 14.40 17.85
FFIV 141128P00147000 P 11/28/14 147.0 15.30 18.80
FFIV 141128P00150000 P 11/28/14 150.0 17.95 21.90
FFIV 141128P00155000 P 11/28/14 155.0 23.05 26.80
FFIV 141128P00160000 P 11/28/14 160.0 28.05 31.80
FFIV 141205C00085000 C 12/05/14 85.0 43.15 47.05
FFIV 141205C00090000 C 12/05/14 90.0 38.10 41.65
FFIV 141205C00095000 C 12/05/14 95.0 33.10 37.05
FFIV 141205C00100000 C 12/05/14 100.0 28.15 32.05
FFIV 141205C00101000 C 12/05/14 101.0 27.15 30.65
FFIV 141205C00102000 C 12/05/14 102.0 26.15 29.65
FFIV 141205C00103000 C 12/05/14 103.0 25.15 28.65
FFIV 141205C00104000 C 12/05/14 104.0 24.15 27.65
FFIV 141205C00105000 C 12/05/14 105.0 23.15 26.65
FFIV 141205C00106000 C 12/05/14 106.0 22.15 25.65
FFIV 141205C00107000 C 12/05/14 107.0 21.10 24.65
FFIV 141205C00108000 C 12/05/14 108.0 20.05 23.65
FFIV 141205C00109000 C 12/05/14 109.0 19.15 22.80
FFIV 141205C00110000 C 12/05/14 110.0 18.15 22.05
FFIV 141205C00111000 C 12/05/14 111.0 17.40 20.70
FFIV 141205C00112000 C 12/05/14 112.0 16.40 19.75
FFIV 141205C00113000 C 12/05/14 113.0 15.25 18.70
FFIV 141205C00114000 C 12/05/14 114.0 14.30 17.70
FFIV 141205C00115000 C 12/05/14 115.0 13.30 16.70
FFIV 141205C00116000 C 12/05/14 116.0 12.65 15.75
FFIV 141205C00117000 C 12/05/14 117.0 11.55 14.00
FFIV 141205C00118000 C 12/05/14 118.0 10.60 13.75
FFIV 141205C00119000 C 12/05/14 119.0 10.10 11.70
FFIV 141205C00120000 C 12/05/14 120.0 9.15 11.05
FFIV 141205C00121000 C 12/05/14 121.0 8.20 9.75
FFIV 141205C00122000 C 12/05/14 122.0 8.10 8.70
FFIV 141205C00123000 C 12/05/14 123.0 7.10 7.80
FFIV 141205C00124000 C 12/05/14 124.0 6.20 6.80
FFIV 141205C00125000 C 12/05/14 125.0 5.10 5.95
FFIV 141205C00126000 C 12/05/14 126.0 4.55 5.05
FFIV 141205C00127000 C 12/05/14 127.0 3.75 4.25
FFIV 141205C00128000 C 12/05/14 128.0 3.05 3.55
FFIV 141205C00129000 C 12/05/14 129.0 2.43 2.65
FFIV 141205C00130000 C 12/05/14 130.0 1.87 2.04
FFIV 141205C00131000 C 12/05/14 131.0 1.40 1.63
FFIV 141205C00132000 C 12/05/14 132.0 1.04 1.20
FFIV 141205C00133000 C 12/05/14 133.0 0.76 0.94
FFIV 141205C00134000 C 12/05/14 134.0 0.55 0.65
FFIV 141205C00135000 C 12/05/14 135.0 0.39 0.62
FFIV 141205C00136000 C 12/05/14 136.0 0.08 0.58
FFIV 141205C00137000 C 12/05/14 137.0 0.09 0.37
FFIV 141205C00140000 C 12/05/14 140.0 0.02 0.27
FFIV 141205C00145000 C 12/05/14 145.0 0.00 0.26
FFIV 141205C00150000 C 12/05/14 150.0 0.00 0.14
FFIV 141205P00085000 P 12/05/14 85.0 0.00 0.05
FFIV 141205P00090000 P 12/05/14 90.0 0.00 0.05
FFIV 141205P00095000 P 12/05/14 95.0 0.00 0.05
FFIV 141205P00100000 P 12/05/14 100.0 0.00 0.05
FFIV 141205P00101000 P 12/05/14 101.0 0.00 0.05
FFIV 141205P00102000 P 12/05/14 102.0 0.00 0.05
FFIV 141205P00103000 P 12/05/14 103.0 0.00 0.05
FFIV 141205P00104000 P 12/05/14 104.0 0.00 0.05
FFIV 141205P00105000 P 12/05/14 105.0 0.00 0.05
FFIV 141205P00106000 P 12/05/14 106.0 0.00 0.05
FFIV 141205P00107000 P 12/05/14 107.0 0.00 0.05
FFIV 141205P00108000 P 12/05/14 108.0 0.00 0.05
FFIV 141205P00109000 P 12/05/14 109.0 0.00 0.07
FFIV 141205P00110000 P 12/05/14 110.0 0.00 0.09
FFIV 141205P00111000 P 12/05/14 111.0 0.00 0.12
FFIV 141205P00112000 P 12/05/14 112.0 0.00 0.14
FFIV 141205P00113000 P 12/05/14 113.0 0.00 0.17
FFIV 141205P00114000 P 12/05/14 114.0 0.00 0.21
FFIV 141205P00115000 P 12/05/14 115.0 0.00 0.24
FFIV 141205P00116000 P 12/05/14 116.0 0.00 0.28
FFIV 141205P00117000 P 12/05/14 117.0 0.00 0.31
FFIV 141205P00118000 P 12/05/14 118.0 0.00 0.27
FFIV 141205P00119000 P 12/05/14 119.0 0.00 0.41
FFIV 141205P00120000 P 12/05/14 120.0 0.00 0.27
FFIV 141205P00121000 P 12/05/14 121.0 0.00 0.50
FFIV 141205P00122000 P 12/05/14 122.0 0.05 0.28
FFIV 141205P00123000 P 12/05/14 123.0 0.07 0.34
FFIV 141205P00124000 P 12/05/14 124.0 0.22 0.43
FFIV 141205P00125000 P 12/05/14 125.0 0.31 0.51
FFIV 141205P00126000 P 12/05/14 126.0 0.46 0.58
FFIV 141205P00127000 P 12/05/14 127.0 0.64 0.75
FFIV 141205P00128000 P 12/05/14 128.0 0.90 1.01
FFIV 141205P00129000 P 12/05/14 129.0 1.23 1.37
FFIV 141205P00130000 P 12/05/14 130.0 1.66 1.83
FFIV 141205P00131000 P 12/05/14 131.0 2.17 2.60
FFIV 141205P00132000 P 12/05/14 132.0 2.78 3.55
FFIV 141205P00133000 P 12/05/14 133.0 3.50 4.25
FFIV 141205P00134000 P 12/05/14 134.0 3.95 5.10
FFIV 141205P00135000 P 12/05/14 135.0 4.80 6.30
FFIV 141205P00136000 P 12/05/14 136.0 5.45 7.15
FFIV 141205P00137000 P 12/05/14 137.0 6.30 8.10
FFIV 141205P00140000 P 12/05/14 140.0 9.10 11.80
FFIV 141205P00145000 P 12/05/14 145.0 13.35 16.80
FFIV 141205P00150000 P 12/05/14 150.0 18.30 21.75
FFIV 141212C00095000 C 12/12/14 95.0 33.15 37.15
FFIV 141212C00100000 C 12/12/14 100.0 28.15 32.15
FFIV 141212C00101000 C 12/12/14 101.0 27.55 31.05
FFIV 141212C00102000 C 12/12/14 102.0 26.15 30.00
FFIV 141212C00103000 C 12/12/14 103.0 25.15 29.00
FFIV 141212C00104000 C 12/12/14 104.0 24.20 28.00
FFIV 141212C00105000 C 12/12/14 105.0 23.55 27.00
FFIV 141212C00106000 C 12/12/14 106.0 22.15 26.00
FFIV 141212C00107000 C 12/12/14 107.0 21.20 24.70
FFIV 141212C00108000 C 12/12/14 108.0 20.25 23.70
FFIV 141212C00109000 C 12/12/14 109.0 19.45 22.70
FFIV 141212C00110000 C 12/12/14 110.0 18.35 21.75
FFIV 141212C00111000 C 12/12/14 111.0 17.35 20.75
FFIV 141212C00112000 C 12/12/14 112.0 16.35 19.75
FFIV 141212C00113000 C 12/12/14 113.0 15.35 18.75
FFIV 141212C00114000 C 12/12/14 114.0 14.40 17.75
FFIV 141212C00115000 C 12/12/14 115.0 13.40 16.80
FFIV 141212C00116000 C 12/12/14 116.0 12.50 15.80
FFIV 141212C00117000 C 12/12/14 117.0 12.00 14.10
FFIV 141212C00118000 C 12/12/14 118.0 11.20 13.25
FFIV 141212C00119000 C 12/12/14 119.0 10.25 11.90
FFIV 141212C00120000 C 12/12/14 120.0 9.35 10.90
FFIV 141212C00121000 C 12/12/14 121.0 8.45 10.30
FFIV 141212C00122000 C 12/12/14 122.0 7.60 9.40
FFIV 141212C00123000 C 12/12/14 123.0 6.75 8.45
FFIV 141212C00124000 C 12/12/14 124.0 6.00 7.20
FFIV 141212C00125000 C 12/12/14 125.0 5.50 6.35
FFIV 141212C00126000 C 12/12/14 126.0 5.10 5.70
FFIV 141212C00127000 C 12/12/14 127.0 4.35 4.90
FFIV 141212C00128000 C 12/12/14 128.0 3.65 4.25
FFIV 141212C00129000 C 12/12/14 129.0 3.05 3.45
FFIV 141212C00130000 C 12/12/14 130.0 2.52 2.75
FFIV 141212C00131000 C 12/12/14 131.0 2.02 2.25
FFIV 141212C00132000 C 12/12/14 132.0 1.65 1.85
FFIV 141212C00133000 C 12/12/14 133.0 1.31 1.50
FFIV 141212C00134000 C 12/12/14 134.0 1.03 1.27
FFIV 141212C00135000 C 12/12/14 135.0 0.82 0.96
FFIV 141212C00136000 C 12/12/14 136.0 0.66 0.82
FFIV 141212C00137000 C 12/12/14 137.0 0.48 0.89
FFIV 141212C00140000 C 12/12/14 140.0 0.05 0.55
FFIV 141212C00145000 C 12/12/14 145.0 0.00 0.46
FFIV 141212C00150000 C 12/12/14 150.0 0.00 0.27
FFIV 141212P00095000 P 12/12/14 95.0 0.00 0.05
FFIV 141212P00100000 P 12/12/14 100.0 0.00 0.05
FFIV 141212P00101000 P 12/12/14 101.0 0.00 0.05
FFIV 141212P00102000 P 12/12/14 102.0 0.00 0.06
FFIV 141212P00103000 P 12/12/14 103.0 0.00 0.07
FFIV 141212P00104000 P 12/12/14 104.0 0.00 0.08
FFIV 141212P00105000 P 12/12/14 105.0 0.00 0.10
FFIV 141212P00106000 P 12/12/14 106.0 0.00 0.12
FFIV 141212P00107000 P 12/12/14 107.0 0.00 0.14
FFIV 141212P00108000 P 12/12/14 108.0 0.00 0.18
FFIV 141212P00109000 P 12/12/14 109.0 0.00 0.19
FFIV 141212P00110000 P 12/12/14 110.0 0.00 0.23
FFIV 141212P00111000 P 12/12/14 111.0 0.00 0.26
FFIV 141212P00112000 P 12/12/14 112.0 0.00 0.30
FFIV 141212P00113000 P 12/12/14 113.0 0.00 0.32
FFIV 141212P00114000 P 12/12/14 114.0 0.00 0.35
FFIV 141212P00115000 P 12/12/14 115.0 0.00 0.27
FFIV 141212P00116000 P 12/12/14 116.0 0.00 0.27
FFIV 141212P00117000 P 12/12/14 117.0 0.00 0.50
FFIV 141212P00118000 P 12/12/14 118.0 0.03 0.50
FFIV 141212P00119000 P 12/12/14 119.0 0.07 0.50
FFIV 141212P00120000 P 12/12/14 120.0 0.00 0.50
FFIV 141212P00121000 P 12/12/14 121.0 0.12 0.62
FFIV 141212P00122000 P 12/12/14 122.0 0.20 0.70
FFIV 141212P00123000 P 12/12/14 123.0 0.29 0.73
FFIV 141212P00124000 P 12/12/14 124.0 0.52 0.69
FFIV 141212P00125000 P 12/12/14 125.0 0.72 0.83
FFIV 141212P00126000 P 12/12/14 126.0 0.91 1.05
FFIV 141212P00127000 P 12/12/14 127.0 1.17 1.31
FFIV 141212P00128000 P 12/12/14 128.0 1.48 1.65
FFIV 141212P00129000 P 12/12/14 129.0 1.87 2.07
FFIV 141212P00130000 P 12/12/14 130.0 2.31 2.52
FFIV 141212P00131000 P 12/12/14 131.0 2.81 3.05
FFIV 141212P00132000 P 12/12/14 132.0 3.40 3.65
FFIV 141212P00133000 P 12/12/14 133.0 4.05 5.05
FFIV 141212P00134000 P 12/12/14 134.0 4.80 5.80
FFIV 141212P00135000 P 12/12/14 135.0 5.10 6.65
FFIV 141212P00136000 P 12/12/14 136.0 6.15 7.50
FFIV 141212P00137000 P 12/12/14 137.0 6.85 8.40
FFIV 141212P00140000 P 12/12/14 140.0 9.10 11.15
FFIV 141212P00145000 P 12/12/14 145.0 13.35 16.85
FFIV 141212P00150000 P 12/12/14 150.0 18.35 21.80
FFIV 141220C00055000 C 12/20/14 55.0 73.35 77.00
FFIV 141220C00060000 C 12/20/14 60.0 68.15 72.10
FFIV 141220C00065000 C 12/20/14 65.0 63.10 66.60
FFIV 141220C00070000 C 12/20/14 70.0 58.10 62.00
FFIV 141220C00075000 C 12/20/14 75.0 53.15 56.95
FFIV 141220C00080000 C 12/20/14 80.0 48.15 51.65
FFIV 141220C00085000 C 12/20/14 85.0 43.20 46.65
FFIV 141220C00090000 C 12/20/14 90.0 38.15 42.15
FFIV 141220C00095000 C 12/20/14 95.0 33.20 37.00
FFIV 141220C00100000 C 12/20/14 100.0 28.45 31.65
FFIV 141220C00102000 C 12/20/14 102.0 26.30 29.75
FFIV 141220C00103000 C 12/20/14 103.0 25.35 28.75
FFIV 141220C00104000 C 12/20/14 104.0 24.35 27.75
FFIV 141220C00105000 C 12/20/14 105.0 23.35 26.75
FFIV 141220C00106000 C 12/20/14 106.0 22.50 25.70
FFIV 141220C00107000 C 12/20/14 107.0 21.50 24.75
FFIV 141220C00108000 C 12/20/14 108.0 20.65 23.75
FFIV 141220C00109000 C 12/20/14 109.0 19.50 22.65
FFIV 141220C00110000 C 12/20/14 110.0 18.50 21.70
FFIV 141220C00111000 C 12/20/14 111.0 17.70 20.70
FFIV 141220C00112000 C 12/20/14 112.0 16.60 19.70
FFIV 141220C00113000 C 12/20/14 113.0 15.65 18.30
FFIV 141220C00114000 C 12/20/14 114.0 15.20 16.85
FFIV 141220C00115000 C 12/20/14 115.0 13.75 15.85
FFIV 141220C00116000 C 12/20/14 116.0 13.05 15.30
FFIV 141220C00117000 C 12/20/14 117.0 12.10 14.35
FFIV 141220C00118000 C 12/20/14 118.0 11.40 12.90
FFIV 141220C00119000 C 12/20/14 119.0 10.50 12.10
FFIV 141220C00120000 C 12/20/14 120.0 10.50 10.90
FFIV 141220C00121000 C 12/20/14 121.0 9.55 10.60
FFIV 141220C00122000 C 12/20/14 122.0 8.60 9.40
FFIV 141220C00123000 C 12/20/14 123.0 7.85 8.40
FFIV 141220C00124000 C 12/20/14 124.0 6.30 7.55
FFIV 141220C00125000 C 12/20/14 125.0 6.30 6.60
FFIV 141220C00126000 C 12/20/14 126.0 5.55 5.85
FFIV 141220C00127000 C 12/20/14 127.0 4.85 5.05
FFIV 141220C00128000 C 12/20/14 128.0 4.20 4.40
FFIV 141220C00129000 C 12/20/14 129.0 3.65 3.80
FFIV 141220C00130000 C 12/20/14 130.0 3.10 3.25
FFIV 141220C00131000 C 12/20/14 131.0 2.64 2.79
FFIV 141220C00132000 C 12/20/14 132.0 2.23 2.39
FFIV 141220C00133000 C 12/20/14 133.0 1.87 2.01
FFIV 141220C00134000 C 12/20/14 134.0 1.56 1.70
FFIV 141220C00135000 C 12/20/14 135.0 1.31 1.41
FFIV 141220C00136000 C 12/20/14 136.0 1.08 1.19
FFIV 141220C00137000 C 12/20/14 137.0 0.90 1.00
FFIV 141220C00138000 C 12/20/14 138.0 0.74 0.84
FFIV 141220C00139000 C 12/20/14 139.0 0.61 0.71
FFIV 141220C00140000 C 12/20/14 140.0 0.53 0.60
FFIV 141220C00141000 C 12/20/14 141.0 0.43 0.51
FFIV 141220C00142000 C 12/20/14 142.0 0.37 0.44
FFIV 141220C00143000 C 12/20/14 143.0 0.31 0.37
FFIV 141220C00144000 C 12/20/14 144.0 0.28 0.34
FFIV 141220C00145000 C 12/20/14 145.0 0.23 0.31
FFIV 141220C00146000 C 12/20/14 146.0 0.10 0.26
FFIV 141220C00147000 C 12/20/14 147.0 0.09 0.23
FFIV 141220C00148000 C 12/20/14 148.0 0.05 0.20
FFIV 141220C00150000 C 12/20/14 150.0 0.01 0.17
FFIV 141220C00155000 C 12/20/14 155.0 0.00 0.12
FFIV 141220C00160000 C 12/20/14 160.0 0.00 0.09
FFIV 141220C00165000 C 12/20/14 165.0 0.00 0.09
FFIV 141220C00170000 C 12/20/14 170.0 0.00 0.07
FFIV 141220P00055000 P 12/20/14 55.0 0.00 0.30
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 0.08
FFIV 141220P00102000 P 12/20/14 102.0 0.00 0.09
FFIV 141220P00103000 P 12/20/14 103.0 0.00 0.09
FFIV 141220P00104000 P 12/20/14 104.0 0.00 0.09
FFIV 141220P00105000 P 12/20/14 105.0 0.00 0.05
FFIV 141220P00106000 P 12/20/14 106.0 0.00 0.09
FFIV 141220P00107000 P 12/20/14 107.0 0.00 0.09
FFIV 141220P00108000 P 12/20/14 108.0 0.00 0.09
FFIV 141220P00109000 P 12/20/14 109.0 0.00 0.09
FFIV 141220P00110000 P 12/20/14 110.0 0.01 0.09
FFIV 141220P00111000 P 12/20/14 111.0 0.00 0.10
FFIV 141220P00112000 P 12/20/14 112.0 0.00 0.11
FFIV 141220P00113000 P 12/20/14 113.0 0.00 0.13
FFIV 141220P00114000 P 12/20/14 114.0 0.03 0.15
FFIV 141220P00115000 P 12/20/14 115.0 0.08 0.18
FFIV 141220P00116000 P 12/20/14 116.0 0.11 0.22
FFIV 141220P00117000 P 12/20/14 117.0 0.20 0.26
FFIV 141220P00118000 P 12/20/14 118.0 0.23 0.32
FFIV 141220P00119000 P 12/20/14 119.0 0.31 0.39
FFIV 141220P00120000 P 12/20/14 120.0 0.39 0.45
FFIV 141220P00121000 P 12/20/14 121.0 0.48 0.59
FFIV 141220P00122000 P 12/20/14 122.0 0.60 0.71
FFIV 141220P00123000 P 12/20/14 123.0 0.76 0.86
FFIV 141220P00124000 P 12/20/14 124.0 0.94 1.04
FFIV 141220P00125000 P 12/20/14 125.0 1.12 1.24
FFIV 141220P00126000 P 12/20/14 126.0 1.41 1.52
FFIV 141220P00127000 P 12/20/14 127.0 1.69 1.82
FFIV 141220P00128000 P 12/20/14 128.0 2.06 2.19
FFIV 141220P00129000 P 12/20/14 129.0 2.43 2.57
FFIV 141220P00130000 P 12/20/14 130.0 2.89 3.05
FFIV 141220P00131000 P 12/20/14 131.0 3.40 3.55
FFIV 141220P00132000 P 12/20/14 132.0 4.00 4.15
FFIV 141220P00133000 P 12/20/14 133.0 4.60 4.80
FFIV 141220P00134000 P 12/20/14 134.0 5.30 5.50
FFIV 141220P00135000 P 12/20/14 135.0 5.95 6.30
FFIV 141220P00136000 P 12/20/14 136.0 6.80 7.05
FFIV 141220P00137000 P 12/20/14 137.0 7.30 7.85
FFIV 141220P00138000 P 12/20/14 138.0 8.05 9.60
FFIV 141220P00139000 P 12/20/14 139.0 8.75 10.50
FFIV 141220P00140000 P 12/20/14 140.0 9.55 11.45
FFIV 141220P00141000 P 12/20/14 141.0 10.15 12.45
FFIV 141220P00142000 P 12/20/14 142.0 11.10 13.25
FFIV 141220P00143000 P 12/20/14 143.0 12.30 14.25
FFIV 141220P00144000 P 12/20/14 144.0 13.30 15.20
FFIV 141220P00145000 P 12/20/14 145.0 14.10 16.25
FFIV 141220P00146000 P 12/20/14 146.0 15.20 17.25
FFIV 141220P00147000 P 12/20/14 147.0 16.15 18.15
FFIV 141220P00148000 P 12/20/14 148.0 16.55 19.55
FFIV 141220P00150000 P 12/20/14 150.0 18.35 21.85
FFIV 141220P00155000 P 12/20/14 155.0 23.35 26.80
FFIV 141220P00160000 P 12/20/14 160.0 28.50 31.45
FFIV 141220P00165000 P 12/20/14 165.0 33.35 36.75
FFIV 141220P00170000 P 12/20/14 170.0 37.90 41.90
FFIV 141226C00100000 C 12/26/14 100.0 28.20 31.90
FFIV 141226C00105000 C 12/26/14 105.0 23.30 26.75
FFIV 141226C00107000 C 12/26/14 107.0 21.50 24.75
FFIV 141226C00108000 C 12/26/14 108.0 20.60 23.75
FFIV 141226C00109000 C 12/26/14 109.0 19.60 22.80
FFIV 141226C00110000 C 12/26/14 110.0 18.60 21.80
FFIV 141226C00111000 C 12/26/14 111.0 17.60 20.85
FFIV 141226C00112000 C 12/26/14 112.0 16.75 19.85
FFIV 141226C00113000 C 12/26/14 113.0 15.70 18.90
FFIV 141226C00114000 C 12/26/14 114.0 14.85 17.55
FFIV 141226C00115000 C 12/26/14 115.0 14.30 17.00
FFIV 141226C00116000 C 12/26/14 116.0 13.25 15.30
FFIV 141226C00117000 C 12/26/14 117.0 12.25 14.35
FFIV 141226C00118000 C 12/26/14 118.0 11.05 14.15
FFIV 141226C00119000 C 12/26/14 119.0 10.70 12.55
FFIV 141226C00120000 C 12/26/14 120.0 10.55 11.65
FFIV 141226C00121000 C 12/26/14 121.0 8.95 10.65
FFIV 141226C00122000 C 12/26/14 122.0 8.15 9.80
FFIV 141226C00123000 C 12/26/14 123.0 7.35 9.00
FFIV 141226C00124000 C 12/26/14 124.0 6.50 8.20
FFIV 141226C00125000 C 12/26/14 125.0 6.50 7.40
FFIV 141226C00126000 C 12/26/14 126.0 5.80 6.45
FFIV 141226C00127000 C 12/26/14 127.0 5.15 5.75
FFIV 141226C00128000 C 12/26/14 128.0 4.50 5.05
FFIV 141226C00129000 C 12/26/14 129.0 3.90 4.45
FFIV 141226C00130000 C 12/26/14 130.0 3.40 3.90
FFIV 141226C00131000 C 12/26/14 131.0 2.95 3.40
FFIV 141226C00132000 C 12/26/14 132.0 2.50 2.90
FFIV 141226C00133000 C 12/26/14 133.0 2.13 2.52
FFIV 141226C00134000 C 12/26/14 134.0 1.79 2.15
FFIV 141226C00135000 C 12/26/14 135.0 1.49 1.84
FFIV 141226C00136000 C 12/26/14 136.0 1.23 1.57
FFIV 141226C00137000 C 12/26/14 137.0 1.02 1.32
FFIV 141226C00138000 C 12/26/14 138.0 0.84 1.13
FFIV 141226C00139000 C 12/26/14 139.0 0.64 1.13
FFIV 141226C00140000 C 12/26/14 140.0 0.48 0.98
FFIV 141226C00145000 C 12/26/14 145.0 0.10 0.60
FFIV 141226C00150000 C 12/26/14 150.0 0.01 0.27
FFIV 141226C00155000 C 12/26/14 155.0 0.00 0.27
FFIV 141226P00100000 P 12/26/14 100.0 0.00 0.14
FFIV 141226P00105000 P 12/26/14 105.0 0.00 0.27
FFIV 141226P00107000 P 12/26/14 107.0 0.00 0.27
FFIV 141226P00108000 P 12/26/14 108.0 0.00 0.27
FFIV 141226P00109000 P 12/26/14 109.0 0.00 0.27
FFIV 141226P00110000 P 12/26/14 110.0 0.00 0.27
FFIV 141226P00111000 P 12/26/14 111.0 0.00 0.50
FFIV 141226P00112000 P 12/26/14 112.0 0.00 0.50
FFIV 141226P00113000 P 12/26/14 113.0 0.01 0.51
FFIV 141226P00114000 P 12/26/14 114.0 0.07 0.57
FFIV 141226P00115000 P 12/26/14 115.0 0.14 0.64
FFIV 141226P00116000 P 12/26/14 116.0 0.22 0.72
FFIV 141226P00117000 P 12/26/14 117.0 0.28 0.61
FFIV 141226P00118000 P 12/26/14 118.0 0.35 0.69
FFIV 141226P00119000 P 12/26/14 119.0 0.41 0.78
FFIV 141226P00120000 P 12/26/14 120.0 0.54 0.86
FFIV 141226P00121000 P 12/26/14 121.0 0.63 1.00
FFIV 141226P00122000 P 12/26/14 122.0 0.76 1.13
FFIV 141226P00123000 P 12/26/14 123.0 0.89 1.12
FFIV 141226P00124000 P 12/26/14 124.0 1.08 1.44
FFIV 141226P00125000 P 12/26/14 125.0 1.30 1.69
FFIV 141226P00126000 P 12/26/14 126.0 1.56 1.91
FFIV 141226P00127000 P 12/26/14 127.0 1.85 2.27
FFIV 141226P00128000 P 12/26/14 128.0 2.20 2.55
FFIV 141226P00129000 P 12/26/14 129.0 2.60 3.10
FFIV 141226P00130000 P 12/26/14 130.0 3.10 3.50
FFIV 141226P00131000 P 12/26/14 131.0 3.55 4.00
FFIV 141226P00132000 P 12/26/14 132.0 4.15 4.55
FFIV 141226P00133000 P 12/26/14 133.0 4.75 5.20
FFIV 141226P00134000 P 12/26/14 134.0 5.40 5.85
FFIV 141226P00135000 P 12/26/14 135.0 6.15 6.70
FFIV 141226P00136000 P 12/26/14 136.0 6.65 8.15
FFIV 141226P00137000 P 12/26/14 137.0 7.15 9.05
FFIV 141226P00138000 P 12/26/14 138.0 7.95 9.85
FFIV 141226P00139000 P 12/26/14 139.0 8.75 10.70
FFIV 141226P00140000 P 12/26/14 140.0 9.60 11.65
FFIV 141226P00145000 P 12/26/14 145.0 13.60 17.00
FFIV 141226P00150000 P 12/26/14 150.0 18.10 21.55
FFIV 141226P00155000 P 12/26/14 155.0 23.00 26.80
FFIV 150102C00105000 C 01/02/15 105.0 23.65 26.75
FFIV 150102C00110000 C 01/02/15 110.0 18.65 21.85
FFIV 150102C00111000 C 01/02/15 111.0 17.70 20.20
FFIV 150102C00112000 C 01/02/15 112.0 16.75 19.35
FFIV 150102C00113000 C 01/02/15 113.0 15.75 18.40
FFIV 150102C00114000 C 01/02/15 114.0 14.90 17.45
FFIV 150102C00115000 C 01/02/15 115.0 13.95 16.40
FFIV 150102C00116000 C 01/02/15 116.0 13.00 15.45
FFIV 150102C00117000 C 01/02/15 117.0 12.10 14.55
FFIV 150102C00118000 C 01/02/15 118.0 11.75 13.80
FFIV 150102C00119000 C 01/02/15 119.0 10.90 13.20
FFIV 150102C00120000 C 01/02/15 120.0 10.10 11.90
FFIV 150102C00121000 C 01/02/15 121.0 9.20 11.05
FFIV 150102C00122000 C 01/02/15 122.0 8.40 10.15
FFIV 150102C00123000 C 01/02/15 123.0 8.00 9.35
FFIV 150102C00124000 C 01/02/15 124.0 6.95 8.25
FFIV 150102C00125000 C 01/02/15 125.0 6.85 7.25
FFIV 150102C00126000 C 01/02/15 126.0 6.20 6.50
FFIV 150102C00127000 C 01/02/15 127.0 5.55 5.85
FFIV 150102C00128000 C 01/02/15 128.0 4.90 5.15
FFIV 150102C00129000 C 01/02/15 129.0 4.35 4.60
FFIV 150102C00130000 C 01/02/15 130.0 3.80 4.10
FFIV 150102C00131000 C 01/02/15 131.0 3.30 3.50
FFIV 150102C00132000 C 01/02/15 132.0 2.89 3.15
FFIV 150102C00133000 C 01/02/15 133.0 2.44 2.74
FFIV 150102C00134000 C 01/02/15 134.0 2.16 2.36
FFIV 150102C00135000 C 01/02/15 135.0 1.84 2.05
FFIV 150102C00136000 C 01/02/15 136.0 1.57 1.76
FFIV 150102C00137000 C 01/02/15 137.0 1.35 1.50
FFIV 150102C00138000 C 01/02/15 138.0 1.12 1.30
FFIV 150102C00139000 C 01/02/15 139.0 0.88 1.12
FFIV 150102C00140000 C 01/02/15 140.0 0.69 1.18
FFIV 150102C00145000 C 01/02/15 145.0 0.26 0.76
FFIV 150102C00150000 C 01/02/15 150.0 0.05 0.32
FFIV 150102C00155000 C 01/02/15 155.0 0.00 0.27
FFIV 150102P00105000 P 01/02/15 105.0 0.00 0.27
FFIV 150102P00110000 P 01/02/15 110.0 0.02 0.50
FFIV 150102P00111000 P 01/02/15 111.0 0.01 0.51
FFIV 150102P00112000 P 01/02/15 112.0 0.05 0.55
FFIV 150102P00113000 P 01/02/15 113.0 0.09 0.59
FFIV 150102P00114000 P 01/02/15 114.0 0.15 0.65
FFIV 150102P00115000 P 01/02/15 115.0 0.23 0.73
FFIV 150102P00116000 P 01/02/15 116.0 0.31 0.81
FFIV 150102P00117000 P 01/02/15 117.0 0.38 0.88
FFIV 150102P00118000 P 01/02/15 118.0 0.45 0.95
FFIV 150102P00119000 P 01/02/15 119.0 0.54 1.04
FFIV 150102P00120000 P 01/02/15 120.0 0.67 1.17
FFIV 150102P00121000 P 01/02/15 121.0 0.82 1.31
FFIV 150102P00122000 P 01/02/15 122.0 0.98 1.24
FFIV 150102P00123000 P 01/02/15 123.0 1.18 1.40
FFIV 150102P00124000 P 01/02/15 124.0 1.37 1.63
FFIV 150102P00125000 P 01/02/15 125.0 1.62 1.89
FFIV 150102P00126000 P 01/02/15 126.0 1.93 2.16
FFIV 150102P00127000 P 01/02/15 127.0 2.26 2.51
FFIV 150102P00128000 P 01/02/15 128.0 2.60 2.90
FFIV 150102P00129000 P 01/02/15 129.0 3.00 3.30
FFIV 150102P00130000 P 01/02/15 130.0 3.45 3.75
FFIV 150102P00131000 P 01/02/15 131.0 3.95 4.35
FFIV 150102P00132000 P 01/02/15 132.0 4.50 4.85
FFIV 150102P00133000 P 01/02/15 133.0 5.15 5.50
FFIV 150102P00134000 P 01/02/15 134.0 5.75 6.15
FFIV 150102P00135000 P 01/02/15 135.0 6.50 6.85
FFIV 150102P00136000 P 01/02/15 136.0 7.15 7.65
FFIV 150102P00137000 P 01/02/15 137.0 7.70 9.20
FFIV 150102P00138000 P 01/02/15 138.0 8.25 10.05
FFIV 150102P00139000 P 01/02/15 139.0 9.05 10.85
FFIV 150102P00140000 P 01/02/15 140.0 9.90 11.65
FFIV 150102P00145000 P 01/02/15 145.0 13.70 16.35
FFIV 150102P00150000 P 01/02/15 150.0 18.10 21.65
FFIV 150102P00155000 P 01/02/15 155.0 23.10 26.45
FFIV 150117C00035000 C 01/17/15 35.0 93.15 96.60
FFIV 150117C00037500 C 01/17/15 37.5 90.90 94.55
FFIV 150117C00040000 C 01/17/15 40.0 88.35 92.05
FFIV 150117C00042500 C 01/17/15 42.5 85.65 89.50
FFIV 150117C00045000 C 01/17/15 45.0 83.40 87.00
FFIV 150117C00047500 C 01/17/15 47.5 80.60 84.45
FFIV 150117C00050000 C 01/17/15 50.0 78.40 82.00
FFIV 150117C00055000 C 01/17/15 55.0 73.20 76.95
FFIV 150117C00060000 C 01/17/15 60.0 68.20 72.15
FFIV 150117C00065000 C 01/17/15 65.0 63.40 67.05
FFIV 150117C00067500 C 01/17/15 67.5 60.70 64.50
FFIV 150117C00070000 C 01/17/15 70.0 58.20 61.65
FFIV 150117C00072500 C 01/17/15 72.5 55.70 59.15
FFIV 150117C00075000 C 01/17/15 75.0 53.20 56.65
FFIV 150117C00077500 C 01/17/15 77.5 50.90 54.45
FFIV 150117C00080000 C 01/17/15 80.0 48.45 52.05
FFIV 150117C00082500 C 01/17/15 82.5 45.90 49.60
FFIV 150117C00085000 C 01/17/15 85.0 43.40 46.75
FFIV 150117C00087500 C 01/17/15 87.5 41.05 44.25
FFIV 150117C00090000 C 01/17/15 90.0 38.40 41.75
FFIV 150117C00092500 C 01/17/15 92.5 36.05 39.25
FFIV 150117C00095000 C 01/17/15 95.0 33.45 36.75
FFIV 150117C00097500 C 01/17/15 97.5 31.25 34.00
FFIV 150117C00100000 C 01/17/15 100.0 28.80 31.45
FFIV 150117C00105000 C 01/17/15 105.0 23.90 26.90
FFIV 150117C00110000 C 01/17/15 110.0 19.50 21.40
FFIV 150117C00115000 C 01/17/15 115.0 15.85 16.60
FFIV 150117C00120000 C 01/17/15 120.0 11.25 12.00
FFIV 150117C00125000 C 01/17/15 125.0 7.80 8.00
FFIV 150117C00130000 C 01/17/15 130.0 4.80 5.00
FFIV 150117C00135000 C 01/17/15 135.0 2.72 2.87
FFIV 150117C00140000 C 01/17/15 140.0 1.45 1.56
FFIV 150117C00145000 C 01/17/15 145.0 0.72 0.83
FFIV 150117C00150000 C 01/17/15 150.0 0.36 0.45
FFIV 150117C00155000 C 01/17/15 155.0 0.17 0.27
FFIV 150117C00160000 C 01/17/15 160.0 0.01 0.18
FFIV 150117C00165000 C 01/17/15 165.0 0.00 0.13
FFIV 150117C00170000 C 01/17/15 170.0 0.00 0.10
FFIV 150117C00175000 C 01/17/15 175.0 0.00 0.09
FFIV 150117C00180000 C 01/17/15 180.0 0.00 0.09
FFIV 150117P00035000 P 01/17/15 35.0 0.00 0.05
FFIV 150117P00037500 P 01/17/15 37.5 0.00 0.05
FFIV 150117P00040000 P 01/17/15 40.0 0.00 0.05
FFIV 150117P00042500 P 01/17/15 42.5 0.00 0.05
FFIV 150117P00045000 P 01/17/15 45.0 0.00 0.05
FFIV 150117P00047500 P 01/17/15 47.5 0.00 0.05
FFIV 150117P00050000 P 01/17/15 50.0 0.00 0.05
FFIV 150117P00055000 P 01/17/15 55.0 0.00 0.05
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 0.06
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 0.08
FFIV 150117P00087500 P 01/17/15 87.5 0.00 0.09
FFIV 150117P00090000 P 01/17/15 90.0 0.02 0.12
FFIV 150117P00092500 P 01/17/15 92.5 0.00 0.14
FFIV 150117P00095000 P 01/17/15 95.0 0.00 0.15
FFIV 150117P00097500 P 01/17/15 97.5 0.00 0.16
FFIV 150117P00100000 P 01/17/15 100.0 0.04 0.18
FFIV 150117P00105000 P 01/17/15 105.0 0.12 0.25
FFIV 150117P00110000 P 01/17/15 110.0 0.35 0.40
FFIV 150117P00115000 P 01/17/15 115.0 0.67 0.78
FFIV 150117P00120000 P 01/17/15 120.0 1.34 1.47
FFIV 150117P00125000 P 01/17/15 125.0 2.56 2.70
FFIV 150117P00130000 P 01/17/15 130.0 4.55 4.70
FFIV 150117P00135000 P 01/17/15 135.0 7.45 7.60
FFIV 150117P00140000 P 01/17/15 140.0 11.05 11.40
FFIV 150117P00145000 P 01/17/15 145.0 14.70 16.60
FFIV 150117P00150000 P 01/17/15 150.0 19.40 22.15
FFIV 150117P00155000 P 01/17/15 155.0 23.45 26.60
FFIV 150117P00160000 P 01/17/15 160.0 28.35 31.50
FFIV 150117P00165000 P 01/17/15 165.0 33.35 36.75
FFIV 150117P00170000 P 01/17/15 170.0 38.30 41.85
FFIV 150117P00175000 P 01/17/15 175.0 43.05 46.85
FFIV 150117P00180000 P 01/17/15 180.0 47.95 51.85
FFIV 150417C00060000 C 04/17/15 60.0 68.00 72.50
FFIV 150417C00065000 C 04/17/15 65.0 63.25 66.75
FFIV 150417C00070000 C 04/17/15 70.0 58.30 61.80
FFIV 150417C00075000 C 04/17/15 75.0 53.55 56.85
FFIV 150417C00080000 C 04/17/15 80.0 48.65 51.95
FFIV 150417C00085000 C 04/17/15 85.0 43.75 47.10
FFIV 150417C00090000 C 04/17/15 90.0 39.25 42.25
FFIV 150417C00095000 C 04/17/15 95.0 34.15 37.50
FFIV 150417C00100000 C 04/17/15 100.0 29.50 32.95
FFIV 150417C00105000 C 04/17/15 105.0 25.80 28.00
FFIV 150417C00110000 C 04/17/15 110.0 21.60 23.80
FFIV 150417C00115000 C 04/17/15 115.0 18.50 19.30
FFIV 150417C00120000 C 04/17/15 120.0 15.05 15.35
FFIV 150417C00125000 C 04/17/15 125.0 11.95 12.15
FFIV 150417C00130000 C 04/17/15 130.0 9.25 9.40
FFIV 150417C00135000 C 04/17/15 135.0 6.95 7.15
FFIV 150417C00140000 C 04/17/15 140.0 5.10 5.30
FFIV 150417C00145000 C 04/17/15 145.0 3.65 3.90
FFIV 150417C00150000 C 04/17/15 150.0 2.59 2.75
FFIV 150417C00155000 C 04/17/15 155.0 1.75 1.95
FFIV 150417C00160000 C 04/17/15 160.0 1.22 1.34
FFIV 150417C00165000 C 04/17/15 165.0 0.78 0.91
FFIV 150417C00170000 C 04/17/15 170.0 0.47 0.63
FFIV 150417C00175000 C 04/17/15 175.0 0.27 0.42
FFIV 150417C00180000 C 04/17/15 180.0 0.13 0.30
FFIV 150417C00185000 C 04/17/15 185.0 0.03 0.21
FFIV 150417P00060000 P 04/17/15 60.0 0.00 0.08
FFIV 150417P00065000 P 04/17/15 65.0 0.00 0.15
FFIV 150417P00070000 P 04/17/15 70.0 0.02 0.18
FFIV 150417P00075000 P 04/17/15 75.0 0.05 0.22
FFIV 150417P00080000 P 04/17/15 80.0 0.10 0.27
FFIV 150417P00085000 P 04/17/15 85.0 0.18 0.36
FFIV 150417P00090000 P 04/17/15 90.0 0.33 0.51
FFIV 150417P00095000 P 04/17/15 95.0 0.59 0.75
FFIV 150417P00100000 P 04/17/15 100.0 0.98 1.12
FFIV 150417P00105000 P 04/17/15 105.0 1.53 1.69
FFIV 150417P00110000 P 04/17/15 110.0 2.29 2.45
FFIV 150417P00115000 P 04/17/15 115.0 3.35 3.50
FFIV 150417P00120000 P 04/17/15 120.0 4.75 4.95
FFIV 150417P00125000 P 04/17/15 125.0 6.60 6.75
FFIV 150417P00130000 P 04/17/15 130.0 8.85 9.05
FFIV 150417P00135000 P 04/17/15 135.0 11.55 11.75
FFIV 150417P00140000 P 04/17/15 140.0 14.70 14.90
FFIV 150417P00145000 P 04/17/15 145.0 18.20 18.55
FFIV 150417P00150000 P 04/17/15 150.0 22.10 22.45
FFIV 150417P00155000 P 04/17/15 155.0 25.50 26.95
FFIV 150417P00160000 P 04/17/15 160.0 29.90 31.95
FFIV 150417P00165000 P 04/17/15 165.0 34.50 36.80
FFIV 150417P00170000 P 04/17/15 170.0 39.25 41.40
FFIV 150417P00175000 P 04/17/15 175.0 43.65 46.90
FFIV 150417P00180000 P 04/17/15 180.0 48.50 51.85
FFIV 150417P00185000 P 04/17/15 185.0 53.40 56.75
FFIV 150717C00065000 C 07/17/15 65.0 63.60 67.00
FFIV 150717C00070000 C 07/17/15 70.0 58.80 62.05
FFIV 150717C00075000 C 07/17/15 75.0 53.75 57.25
FFIV 150717C00080000 C 07/17/15 80.0 49.05 52.45
FFIV 150717C00085000 C 07/17/15 85.0 44.35 47.20
FFIV 150717C00090000 C 07/17/15 90.0 39.70 42.60
FFIV 150717C00095000 C 07/17/15 95.0 35.25 38.70
FFIV 150717C00100000 C 07/17/15 100.0 31.50 33.85
FFIV 150717C00105000 C 07/17/15 105.0 26.80 29.75
FFIV 150717C00110000 C 07/17/15 110.0 23.25 25.90
FFIV 150717C00115000 C 07/17/15 115.0 21.05 21.45
FFIV 150717C00120000 C 07/17/15 120.0 17.65 18.15
FFIV 150717C00125000 C 07/17/15 125.0 14.50 15.00
FFIV 150717C00130000 C 07/17/15 130.0 12.20 12.40
FFIV 150717C00135000 C 07/17/15 135.0 9.90 10.05
FFIV 150717C00140000 C 07/17/15 140.0 7.95 8.15
FFIV 150717C00145000 C 07/17/15 145.0 6.30 6.50
FFIV 150717C00150000 C 07/17/15 150.0 4.90 5.25
FFIV 150717C00155000 C 07/17/15 155.0 3.80 4.05
FFIV 150717C00160000 C 07/17/15 160.0 2.79 3.15
FFIV 150717C00165000 C 07/17/15 165.0 2.10 2.41
FFIV 150717C00170000 C 07/17/15 170.0 1.63 1.85
FFIV 150717C00175000 C 07/17/15 175.0 1.23 1.41
FFIV 150717C00180000 C 07/17/15 180.0 0.89 1.07
FFIV 150717C00185000 C 07/17/15 185.0 0.67 0.81
FFIV 150717C00190000 C 07/17/15 190.0 0.46 0.61
FFIV 150717P00065000 P 07/17/15 65.0 0.10 0.26
FFIV 150717P00070000 P 07/17/15 70.0 0.18 0.34
FFIV 150717P00075000 P 07/17/15 75.0 0.30 0.46
FFIV 150717P00080000 P 07/17/15 80.0 0.48 0.65
FFIV 150717P00085000 P 07/17/15 85.0 0.75 0.92
FFIV 150717P00090000 P 07/17/15 90.0 1.14 1.29
FFIV 150717P00095000 P 07/17/15 95.0 1.61 1.80
FFIV 150717P00100000 P 07/17/15 100.0 2.27 2.46
FFIV 150717P00105000 P 07/17/15 105.0 3.15 3.35
FFIV 150717P00110000 P 07/17/15 110.0 4.25 4.50
FFIV 150717P00115000 P 07/17/15 115.0 5.65 5.90
FFIV 150717P00120000 P 07/17/15 120.0 7.35 7.60
FFIV 150717P00125000 P 07/17/15 125.0 9.35 9.60
FFIV 150717P00130000 P 07/17/15 130.0 11.70 11.95
FFIV 150717P00135000 P 07/17/15 135.0 14.40 14.65
FFIV 150717P00140000 P 07/17/15 140.0 17.40 17.65
FFIV 150717P00145000 P 07/17/15 145.0 20.75 21.00
FFIV 150717P00150000 P 07/17/15 150.0 24.35 24.70
FFIV 150717P00155000 P 07/17/15 155.0 28.25 28.60
FFIV 150717P00160000 P 07/17/15 160.0 32.35 32.70
FFIV 150717P00165000 P 07/17/15 165.0 35.85 38.25
FFIV 150717P00170000 P 07/17/15 170.0 40.30 42.80
FFIV 150717P00175000 P 07/17/15 175.0 44.85 47.20
FFIV 150717P00180000 P 07/17/15 180.0 49.50 52.40
FFIV 150717P00185000 P 07/17/15 185.0 53.95 57.15
FFIV 150717P00190000 P 07/17/15 190.0 58.75 62.00
FFIV 160115C00040000 C 01/15/16 40.0 88.00 92.90
FFIV 160115C00045000 C 01/15/16 45.0 83.10 87.70
FFIV 160115C00050000 C 01/15/16 50.0 78.15 82.70
FFIV 160115C00055000 C 01/15/16 55.0 73.50 77.90
FFIV 160115C00060000 C 01/15/16 60.0 68.70 73.05
FFIV 160115C00065000 C 01/15/16 65.0 63.70 68.45
FFIV 160115C00070000 C 01/15/16 70.0 59.00 63.60
FFIV 160115C00072500 C 01/15/16 72.5 56.70 61.00
FFIV 160115C00075000 C 01/15/16 75.0 54.40 58.30
FFIV 160115C00077500 C 01/15/16 77.5 52.30 56.05
FFIV 160115C00080000 C 01/15/16 80.0 49.85 53.80
FFIV 160115C00082500 C 01/15/16 82.5 47.80 51.60
FFIV 160115C00085000 C 01/15/16 85.0 45.50 49.55
FFIV 160115C00087500 C 01/15/16 87.5 43.80 47.40
FFIV 160115C00090000 C 01/15/16 90.0 41.35 45.35
FFIV 160115C00092500 C 01/15/16 92.5 39.30 43.30
FFIV 160115C00095000 C 01/15/16 95.0 37.25 41.25
FFIV 160115C00097500 C 01/15/16 97.5 35.30 39.30
FFIV 160115C00100000 C 01/15/16 100.0 33.65 37.40
FFIV 160115C00105000 C 01/15/16 105.0 29.60 33.30
FFIV 160115C00110000 C 01/15/16 110.0 26.30 30.25
FFIV 160115C00115000 C 01/15/16 115.0 24.10 25.85
FFIV 160115C00120000 C 01/15/16 120.0 22.00 22.55
FFIV 160115C00125000 C 01/15/16 125.0 19.25 19.80
FFIV 160115C00130000 C 01/15/16 130.0 16.75 17.25
FFIV 160115C00135000 C 01/15/16 135.0 14.55 14.95
FFIV 160115C00140000 C 01/15/16 140.0 12.50 12.90
FFIV 160115C00145000 C 01/15/16 145.0 10.70 11.10
FFIV 160115C00150000 C 01/15/16 150.0 9.10 9.50
FFIV 160115C00155000 C 01/15/16 155.0 6.85 8.10
FFIV 160115C00160000 C 01/15/16 160.0 5.85 6.85
FFIV 160115C00165000 C 01/15/16 165.0 4.25 5.80
FFIV 160115C00170000 C 01/15/16 170.0 4.55 4.90
FFIV 160115C00175000 C 01/15/16 175.0 3.15 4.15
FFIV 160115C00180000 C 01/15/16 180.0 2.70 3.45
FFIV 160115C00185000 C 01/15/16 185.0 2.59 2.90
FFIV 160115C00190000 C 01/15/16 190.0 1.67 2.42
FFIV 160115P00040000 P 01/15/16 40.0 0.03 0.24
FFIV 160115P00045000 P 01/15/16 45.0 0.06 0.28
FFIV 160115P00050000 P 01/15/16 50.0 0.13 0.35
FFIV 160115P00055000 P 01/15/16 55.0 0.21 0.44
FFIV 160115P00060000 P 01/15/16 60.0 0.35 0.58
FFIV 160115P00065000 P 01/15/16 65.0 0.54 0.77
FFIV 160115P00070000 P 01/15/16 70.0 0.80 1.04
FFIV 160115P00072500 P 01/15/16 72.5 0.97 1.21
FFIV 160115P00075000 P 01/15/16 75.0 1.12 1.38
FFIV 160115P00077500 P 01/15/16 77.5 1.33 1.59
FFIV 160115P00080000 P 01/15/16 80.0 1.57 1.83
FFIV 160115P00082500 P 01/15/16 82.5 1.84 2.12
FFIV 160115P00085000 P 01/15/16 85.0 1.74 2.43
FFIV 160115P00087500 P 01/15/16 87.5 2.49 2.77
FFIV 160115P00090000 P 01/15/16 90.0 2.85 3.15
FFIV 160115P00092500 P 01/15/16 92.5 3.25 3.60
FFIV 160115P00095000 P 01/15/16 95.0 3.75 4.05
FFIV 160115P00097500 P 01/15/16 97.5 4.25 4.55
FFIV 160115P00100000 P 01/15/16 100.0 4.80 5.10
FFIV 160115P00105000 P 01/15/16 105.0 6.05 6.40
FFIV 160115P00110000 P 01/15/16 110.0 7.55 7.90
FFIV 160115P00115000 P 01/15/16 115.0 9.25 9.60
FFIV 160115P00120000 P 01/15/16 120.0 11.25 11.60
FFIV 160115P00125000 P 01/15/16 125.0 13.45 13.80
FFIV 160115P00130000 P 01/15/16 130.0 15.90 16.30
FFIV 160115P00135000 P 01/15/16 135.0 18.55 19.00
FFIV 160115P00140000 P 01/15/16 140.0 21.55 21.95
FFIV 160115P00145000 P 01/15/16 145.0 24.65 25.15
FFIV 160115P00150000 P 01/15/16 150.0 28.05 29.15
FFIV 160115P00155000 P 01/15/16 155.0 31.65 32.75
FFIV 160115P00160000 P 01/15/16 160.0 34.90 36.65
FFIV 160115P00165000 P 01/15/16 165.0 39.35 40.40
FFIV 160115P00170000 P 01/15/16 170.0 43.45 44.85
FFIV 160115P00175000 P 01/15/16 175.0 46.30 50.00
FFIV 160115P00180000 P 01/15/16 180.0 50.65 54.25
FFIV 160115P00185000 P 01/15/16 185.0 55.40 59.05
FFIV 160115P00190000 P 01/15/16 190.0 60.00 63.60
FFIV 170120C00055000 C 01/20/17 55.0 75.00 79.50
FFIV 170120C00060000 C 01/20/17 60.0 70.50 75.00
FFIV 170120C00065000 C 01/20/17 65.0 66.00 70.00
FFIV 170120C00070000 C 01/20/17 70.0 61.90 66.00
FFIV 170120C00075000 C 01/20/17 75.0 57.75 61.85
FFIV 170120C00080000 C 01/20/17 80.0 53.85 57.40
FFIV 170120C00085000 C 01/20/17 85.0 49.95 53.70
FFIV 170120C00090000 C 01/20/17 90.0 46.25 50.00
FFIV 170120C00095000 C 01/20/17 95.0 42.65 46.45
FFIV 170120C00100000 C 01/20/17 100.0 39.40 43.25
FFIV 170120C00105000 C 01/20/17 105.0 36.45 40.15
FFIV 170120C00110000 C 01/20/17 110.0 33.10 37.00
FFIV 170120C00115000 C 01/20/17 115.0 30.60 34.35
FFIV 170120C00120000 C 01/20/17 120.0 27.90 31.65
FFIV 170120C00125000 C 01/20/17 125.0 25.35 29.15
FFIV 170120C00130000 C 01/20/17 130.0 22.95 26.25
FFIV 170120C00135000 C 01/20/17 135.0 20.80 24.20
FFIV 170120C00140000 C 01/20/17 140.0 19.00 22.55
FFIV 170120C00145000 C 01/20/17 145.0 16.85 20.30
FFIV 170120C00150000 C 01/20/17 150.0 15.25 18.90
FFIV 170120C00155000 C 01/20/17 155.0 13.45 17.20
FFIV 170120C00160000 C 01/20/17 160.0 11.95 15.45
FFIV 170120C00165000 C 01/20/17 165.0 10.60 14.00
FFIV 170120C00170000 C 01/20/17 170.0 9.40 13.15
FFIV 170120C00175000 C 01/20/17 175.0 8.35 11.85
FFIV 170120C00180000 C 01/20/17 180.0 7.40 10.95
FFIV 170120C00185000 C 01/20/17 185.0 6.45 10.15
FFIV 170120C00190000 C 01/20/17 190.0 5.35 9.10
FFIV 170120P00055000 P 01/20/17 55.0 0.00 2.71
FFIV 170120P00060000 P 01/20/17 60.0 0.00 3.45
FFIV 170120P00065000 P 01/20/17 65.0 0.20 4.40
FFIV 170120P00070000 P 01/20/17 70.0 2.50 4.95
FFIV 170120P00075000 P 01/20/17 75.0 1.65 5.00
FFIV 170120P00080000 P 01/20/17 80.0 2.30 5.45
FFIV 170120P00085000 P 01/20/17 85.0 3.10 7.45
FFIV 170120P00090000 P 01/20/17 90.0 4.30 7.70
FFIV 170120P00095000 P 01/20/17 95.0 5.70 9.85
FFIV 170120P00100000 P 01/20/17 100.0 7.65 12.00
FFIV 170120P00105000 P 01/20/17 105.0 10.05 13.20
FFIV 170120P00110000 P 01/20/17 110.0 11.65 15.45
FFIV 170120P00115000 P 01/20/17 115.0 13.50 17.50
FFIV 170120P00120000 P 01/20/17 120.0 15.75 19.70
FFIV 170120P00125000 P 01/20/17 125.0 18.15 22.10
FFIV 170120P00130000 P 01/20/17 130.0 21.30 24.65
FFIV 170120P00135000 P 01/20/17 135.0 24.10 27.45
FFIV 170120P00140000 P 01/20/17 140.0 27.15 30.40
FFIV 170120P00145000 P 01/20/17 145.0 30.25 33.55
FFIV 170120P00150000 P 01/20/17 150.0 33.30 36.75
FFIV 170120P00155000 P 01/20/17 155.0 36.50 40.05
FFIV 170120P00160000 P 01/20/17 160.0 39.85 43.85
FFIV 170120P00165000 P 01/20/17 165.0 43.45 47.45
FFIV 170120P00170000 P 01/20/17 170.0 47.45 51.20
FFIV 170120P00175000 P 01/20/17 175.0 51.05 55.05
FFIV 170120P00180000 P 01/20/17 180.0 55.25 59.00
FFIV 170120P00185000 P 01/20/17 185.0 59.45 63.25
FFIV 170120P00190000 P 01/20/17 190.0 63.45 67.30

OPRA data is delayed 15 minutes.