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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 140920C00085000 C 09/20/14 85.0 39.05 40.35
FFIV 140920C00090000 C 09/20/14 90.0 34.10 35.35
FFIV 140920C00095000 C 09/20/14 95.0 28.95 30.05
FFIV 140920C00099000 C 09/20/14 99.0 25.00 26.15
FFIV 140920C00100000 C 09/20/14 100.0 24.10 25.35
FFIV 140920C00101000 C 09/20/14 101.0 23.10 24.30
FFIV 140920C00102000 C 09/20/14 102.0 22.05 23.30
FFIV 140920C00103000 C 09/20/14 103.0 21.10 22.30
FFIV 140920C00104000 C 09/20/14 104.0 20.10 21.30
FFIV 140920C00105000 C 09/20/14 105.0 19.05 20.00
FFIV 140920C00106000 C 09/20/14 106.0 18.05 19.35
FFIV 140920C00107000 C 09/20/14 107.0 17.25 18.35
FFIV 140920C00108000 C 09/20/14 108.0 16.25 17.35
FFIV 140920C00109000 C 09/20/14 109.0 15.25 16.35
FFIV 140920C00110000 C 09/20/14 110.0 14.55 15.00
FFIV 140920C00111000 C 09/20/14 111.0 13.25 14.35
FFIV 140920C00112000 C 09/20/14 112.0 12.25 13.35
FFIV 140920C00113000 C 09/20/14 113.0 11.50 12.00
FFIV 140920C00114000 C 09/20/14 114.0 10.50 11.00
FFIV 140920C00115000 C 09/20/14 115.0 9.50 10.15
FFIV 140920C00116000 C 09/20/14 116.0 8.50 9.00
FFIV 140920C00117000 C 09/20/14 117.0 7.50 8.00
FFIV 140920C00118000 C 09/20/14 118.0 6.50 7.25
FFIV 140920C00119000 C 09/20/14 119.0 5.25 6.20
FFIV 140920C00120000 C 09/20/14 120.0 4.70 5.05
FFIV 140920C00121000 C 09/20/14 121.0 3.60 4.00
FFIV 140920C00122000 C 09/20/14 122.0 2.64 3.05
FFIV 140920C00123000 C 09/20/14 123.0 1.71 1.95
FFIV 140920C00124000 C 09/20/14 124.0 0.61 0.95
FFIV 140920C00125000 C 09/20/14 125.0 0.00 0.05
FFIV 140920C00126000 C 09/20/14 126.0 0.02 0.05
FFIV 140920C00127000 C 09/20/14 127.0 0.00 0.05
FFIV 140920C00128000 C 09/20/14 128.0 0.00 0.05
FFIV 140920C00129000 C 09/20/14 129.0 0.00 0.05
FFIV 140920C00130000 C 09/20/14 130.0 0.00 0.05
FFIV 140920C00131000 C 09/20/14 131.0 0.00 0.05
FFIV 140920C00132000 C 09/20/14 132.0 0.00 0.05
FFIV 140920C00133000 C 09/20/14 133.0 0.00 0.05
FFIV 140920C00134000 C 09/20/14 134.0 0.00 0.05
FFIV 140920C00135000 C 09/20/14 135.0 0.00 0.05
FFIV 140920C00136000 C 09/20/14 136.0 0.00 0.05
FFIV 140920C00137000 C 09/20/14 137.0 0.00 0.05
FFIV 140920C00138000 C 09/20/14 138.0 0.00 0.05
FFIV 140920C00139000 C 09/20/14 139.0 0.00 0.05
FFIV 140920C00140000 C 09/20/14 140.0 0.00 0.05
FFIV 140920C00141000 C 09/20/14 141.0 0.00 0.05
FFIV 140920C00142000 C 09/20/14 142.0 0.00 0.05
FFIV 140920C00143000 C 09/20/14 143.0 0.00 0.05
FFIV 140920C00144000 C 09/20/14 144.0 0.00 0.05
FFIV 140920C00145000 C 09/20/14 145.0 0.00 0.05
FFIV 140920C00150000 C 09/20/14 150.0 0.00 0.05
FFIV 140920C00155000 C 09/20/14 155.0 0.00 0.05
FFIV 140920P00085000 P 09/20/14 85.0 0.00 0.05
FFIV 140920P00090000 P 09/20/14 90.0 0.00 0.05
FFIV 140920P00095000 P 09/20/14 95.0 0.00 0.05
FFIV 140920P00099000 P 09/20/14 99.0 0.00 0.05
FFIV 140920P00100000 P 09/20/14 100.0 0.00 0.04
FFIV 140920P00101000 P 09/20/14 101.0 0.00 0.05
FFIV 140920P00102000 P 09/20/14 102.0 0.00 0.05
FFIV 140920P00103000 P 09/20/14 103.0 0.00 0.05
FFIV 140920P00104000 P 09/20/14 104.0 0.00 0.05
FFIV 140920P00105000 P 09/20/14 105.0 0.00 0.05
FFIV 140920P00106000 P 09/20/14 106.0 0.00 0.05
FFIV 140920P00107000 P 09/20/14 107.0 0.00 0.05
FFIV 140920P00108000 P 09/20/14 108.0 0.00 0.05
FFIV 140920P00109000 P 09/20/14 109.0 0.00 0.05
FFIV 140920P00110000 P 09/20/14 110.0 0.00 0.05
FFIV 140920P00111000 P 09/20/14 111.0 0.00 0.05
FFIV 140920P00112000 P 09/20/14 112.0 0.00 0.05
FFIV 140920P00113000 P 09/20/14 113.0 0.00 0.05
FFIV 140920P00114000 P 09/20/14 114.0 0.00 0.05
FFIV 140920P00115000 P 09/20/14 115.0 0.00 0.02
FFIV 140920P00116000 P 09/20/14 116.0 0.00 0.05
FFIV 140920P00117000 P 09/20/14 117.0 0.00 0.05
FFIV 140920P00118000 P 09/20/14 118.0 0.00 0.01
FFIV 140920P00119000 P 09/20/14 119.0 0.00 0.04
FFIV 140920P00120000 P 09/20/14 120.0 0.00 0.01
FFIV 140920P00121000 P 09/20/14 121.0 0.00 0.05
FFIV 140920P00122000 P 09/20/14 122.0 0.00 0.03
FFIV 140920P00123000 P 09/20/14 123.0 0.00 0.02
FFIV 140920P00124000 P 09/20/14 124.0 0.00 0.02
FFIV 140920P00125000 P 09/20/14 125.0 0.10 0.33
FFIV 140920P00126000 P 09/20/14 126.0 1.01 1.35
FFIV 140920P00127000 P 09/20/14 127.0 1.99 2.34
FFIV 140920P00128000 P 09/20/14 128.0 1.81 3.75
FFIV 140920P00129000 P 09/20/14 129.0 3.00 4.45
FFIV 140920P00130000 P 09/20/14 130.0 3.75 5.50
FFIV 140920P00131000 P 09/20/14 131.0 4.75 6.50
FFIV 140920P00132000 P 09/20/14 132.0 5.75 7.50
FFIV 140920P00133000 P 09/20/14 133.0 6.75 8.50
FFIV 140920P00134000 P 09/20/14 134.0 7.75 9.50
FFIV 140920P00135000 P 09/20/14 135.0 8.75 10.50
FFIV 140920P00136000 P 09/20/14 136.0 9.75 11.50
FFIV 140920P00137000 P 09/20/14 137.0 10.75 12.50
FFIV 140920P00138000 P 09/20/14 138.0 11.75 13.50
FFIV 140920P00139000 P 09/20/14 139.0 12.75 14.50
FFIV 140920P00140000 P 09/20/14 140.0 13.75 15.85
FFIV 140920P00141000 P 09/20/14 141.0 14.75 16.75
FFIV 140920P00142000 P 09/20/14 142.0 15.75 17.75
FFIV 140920P00143000 P 09/20/14 143.0 16.75 18.75
FFIV 140920P00144000 P 09/20/14 144.0 17.75 19.75
FFIV 140920P00145000 P 09/20/14 145.0 18.75 20.85
FFIV 140920P00150000 P 09/20/14 150.0 23.75 25.95
FFIV 140920P00155000 P 09/20/14 155.0 28.75 31.00
FFIV 140926C00090000 C 09/26/14 90.0 34.15 35.40
FFIV 140926C00095000 C 09/26/14 95.0 29.10 31.05
FFIV 140926C00100000 C 09/26/14 100.0 23.90 25.25
FFIV 140926C00105000 C 09/26/14 105.0 19.10 20.45
FFIV 140926C00110000 C 09/26/14 110.0 14.00 15.25
FFIV 140926C00111000 C 09/26/14 111.0 13.10 14.25
FFIV 140926C00112000 C 09/26/14 112.0 12.15 13.35
FFIV 140926C00113000 C 09/26/14 113.0 11.30 12.35
FFIV 140926C00114000 C 09/26/14 114.0 10.05 11.35
FFIV 140926C00115000 C 09/26/14 115.0 9.05 10.35
FFIV 140926C00116000 C 09/26/14 116.0 8.05 9.35
FFIV 140926C00117000 C 09/26/14 117.0 7.40 8.35
FFIV 140926C00118000 C 09/26/14 118.0 6.50 7.50
FFIV 140926C00119000 C 09/26/14 119.0 5.55 6.70
FFIV 140926C00120000 C 09/26/14 120.0 4.70 5.65
FFIV 140926C00121000 C 09/26/14 121.0 3.85 4.60
FFIV 140926C00122000 C 09/26/14 122.0 3.30 3.90
FFIV 140926C00123000 C 09/26/14 123.0 2.67 2.87
FFIV 140926C00124000 C 09/26/14 124.0 1.88 2.21
FFIV 140926C00125000 C 09/26/14 125.0 1.54 1.60
FFIV 140926C00126000 C 09/26/14 126.0 1.12 1.23
FFIV 140926C00127000 C 09/26/14 127.0 0.80 0.92
FFIV 140926C00128000 C 09/26/14 128.0 0.57 0.68
FFIV 140926C00129000 C 09/26/14 129.0 0.42 0.52
FFIV 140926C00130000 C 09/26/14 130.0 0.30 0.43
FFIV 140926C00131000 C 09/26/14 131.0 0.25 0.45
FFIV 140926C00132000 C 09/26/14 132.0 0.18 0.52
FFIV 140926C00133000 C 09/26/14 133.0 0.13 0.48
FFIV 140926C00134000 C 09/26/14 134.0 0.08 0.39
FFIV 140926C00135000 C 09/26/14 135.0 0.05 0.34
FFIV 140926C00136000 C 09/26/14 136.0 0.00 0.40
FFIV 140926C00137000 C 09/26/14 137.0 0.00 0.43
FFIV 140926C00138000 C 09/26/14 138.0 0.00 0.42
FFIV 140926C00139000 C 09/26/14 139.0 0.00 0.19
FFIV 140926C00140000 C 09/26/14 140.0 0.00 0.25
FFIV 140926C00141000 C 09/26/14 141.0 0.00 0.25
FFIV 140926C00142000 C 09/26/14 142.0 0.00 0.25
FFIV 140926C00143000 C 09/26/14 143.0 0.00 0.24
FFIV 140926C00144000 C 09/26/14 144.0 0.00 0.24
FFIV 140926C00145000 C 09/26/14 145.0 0.00 0.20
FFIV 140926C00150000 C 09/26/14 150.0 0.00 0.14
FFIV 140926C00155000 C 09/26/14 155.0 0.00 0.10
FFIV 140926C00160000 C 09/26/14 160.0 0.00 0.05
FFIV 140926P00090000 P 09/26/14 90.0 0.00 0.05
FFIV 140926P00095000 P 09/26/14 95.0 0.00 0.05
FFIV 140926P00100000 P 09/26/14 100.0 0.00 0.06
FFIV 140926P00105000 P 09/26/14 105.0 0.00 0.15
FFIV 140926P00110000 P 09/26/14 110.0 0.00 0.19
FFIV 140926P00111000 P 09/26/14 111.0 0.00 0.23
FFIV 140926P00112000 P 09/26/14 112.0 0.00 0.26
FFIV 140926P00113000 P 09/26/14 113.0 0.00 0.29
FFIV 140926P00114000 P 09/26/14 114.0 0.00 0.32
FFIV 140926P00115000 P 09/26/14 115.0 0.04 0.26
FFIV 140926P00116000 P 09/26/14 116.0 0.00 0.39
FFIV 140926P00117000 P 09/26/14 117.0 0.00 0.46
FFIV 140926P00118000 P 09/26/14 118.0 0.00 0.47
FFIV 140926P00119000 P 09/26/14 119.0 0.09 0.50
FFIV 140926P00120000 P 09/26/14 120.0 0.32 0.40
FFIV 140926P00121000 P 09/26/14 121.0 0.43 0.54
FFIV 140926P00122000 P 09/26/14 122.0 0.61 0.70
FFIV 140926P00123000 P 09/26/14 123.0 0.88 0.98
FFIV 140926P00124000 P 09/26/14 124.0 1.22 1.34
FFIV 140926P00125000 P 09/26/14 125.0 1.68 1.86
FFIV 140926P00126000 P 09/26/14 126.0 2.24 2.44
FFIV 140926P00127000 P 09/26/14 127.0 2.89 3.15
FFIV 140926P00128000 P 09/26/14 128.0 3.50 3.90
FFIV 140926P00129000 P 09/26/14 129.0 4.40 4.95
FFIV 140926P00130000 P 09/26/14 130.0 4.60 5.95
FFIV 140926P00131000 P 09/26/14 131.0 4.95 7.00
FFIV 140926P00132000 P 09/26/14 132.0 5.80 7.95
FFIV 140926P00133000 P 09/26/14 133.0 6.65 8.90
FFIV 140926P00134000 P 09/26/14 134.0 7.60 9.90
FFIV 140926P00135000 P 09/26/14 135.0 8.50 10.85
FFIV 140926P00136000 P 09/26/14 136.0 9.45 11.85
FFIV 140926P00137000 P 09/26/14 137.0 10.45 13.05
FFIV 140926P00138000 P 09/26/14 138.0 11.45 14.20
FFIV 140926P00139000 P 09/26/14 139.0 12.40 15.20
FFIV 140926P00140000 P 09/26/14 140.0 13.40 16.15
FFIV 140926P00141000 P 09/26/14 141.0 14.40 17.15
FFIV 140926P00142000 P 09/26/14 142.0 15.40 18.20
FFIV 140926P00143000 P 09/26/14 143.0 16.40 19.10
FFIV 140926P00144000 P 09/26/14 144.0 17.40 19.95
FFIV 140926P00145000 P 09/26/14 145.0 18.25 21.20
FFIV 140926P00150000 P 09/26/14 150.0 23.30 26.05
FFIV 140926P00155000 P 09/26/14 155.0 28.45 31.10
FFIV 140926P00160000 P 09/26/14 160.0 33.70 36.00
FFIV 141003C00100000 C 10/03/14 100.0 23.95 25.25
FFIV 141003C00105000 C 10/03/14 105.0 19.00 21.25
FFIV 141003C00110000 C 10/03/14 110.0 14.00 15.40
FFIV 141003C00115000 C 10/03/14 115.0 9.55 10.55
FFIV 141003C00118000 C 10/03/14 118.0 6.85 8.00
FFIV 141003C00119000 C 10/03/14 119.0 6.05 6.90
FFIV 141003C00120000 C 10/03/14 120.0 5.25 5.85
FFIV 141003C00121000 C 10/03/14 121.0 4.75 5.15
FFIV 141003C00122000 C 10/03/14 122.0 4.05 4.25
FFIV 141003C00123000 C 10/03/14 123.0 3.40 3.60
FFIV 141003C00124000 C 10/03/14 124.0 2.80 3.10
FFIV 141003C00125000 C 10/03/14 125.0 2.30 2.49
FFIV 141003C00126000 C 10/03/14 126.0 1.90 2.01
FFIV 141003C00127000 C 10/03/14 127.0 1.51 1.63
FFIV 141003C00128000 C 10/03/14 128.0 1.23 1.32
FFIV 141003C00129000 C 10/03/14 129.0 0.97 1.07
FFIV 141003C00130000 C 10/03/14 130.0 0.78 0.85
FFIV 141003C00135000 C 10/03/14 135.0 0.29 0.38
FFIV 141003C00140000 C 10/03/14 140.0 0.03 0.23
FFIV 141003C00145000 C 10/03/14 145.0 0.00 0.15
FFIV 141003C00150000 C 10/03/14 150.0 0.00 0.12
FFIV 141003P00100000 P 10/03/14 100.0 0.00 0.14
FFIV 141003P00105000 P 10/03/14 105.0 0.00 0.20
FFIV 141003P00110000 P 10/03/14 110.0 0.00 0.34
FFIV 141003P00115000 P 10/03/14 115.0 0.23 0.32
FFIV 141003P00118000 P 10/03/14 118.0 0.47 0.62
FFIV 141003P00119000 P 10/03/14 119.0 0.61 0.75
FFIV 141003P00120000 P 10/03/14 120.0 0.77 0.85
FFIV 141003P00121000 P 10/03/14 121.0 0.99 1.07
FFIV 141003P00122000 P 10/03/14 122.0 1.26 1.36
FFIV 141003P00123000 P 10/03/14 123.0 1.60 1.71
FFIV 141003P00124000 P 10/03/14 124.0 2.00 2.12
FFIV 141003P00125000 P 10/03/14 125.0 2.41 2.61
FFIV 141003P00126000 P 10/03/14 126.0 3.00 3.15
FFIV 141003P00127000 P 10/03/14 127.0 3.50 3.80
FFIV 141003P00128000 P 10/03/14 128.0 4.30 4.50
FFIV 141003P00129000 P 10/03/14 129.0 4.90 5.40
FFIV 141003P00130000 P 10/03/14 130.0 5.80 6.30
FFIV 141003P00135000 P 10/03/14 135.0 8.75 11.05
FFIV 141003P00140000 P 10/03/14 140.0 13.30 15.90
FFIV 141003P00145000 P 10/03/14 145.0 18.35 20.85
FFIV 141003P00150000 P 10/03/14 150.0 23.25 25.75
FFIV 141010C00118000 C 10/10/14 118.0 7.25 8.00
FFIV 141010C00119000 C 10/10/14 119.0 6.65 7.15
FFIV 141010C00120000 C 10/10/14 120.0 5.95 6.30
FFIV 141010C00121000 C 10/10/14 121.0 5.25 5.55
FFIV 141010C00122000 C 10/10/14 122.0 4.60 4.85
FFIV 141010C00123000 C 10/10/14 123.0 3.95 4.25
FFIV 141010C00124000 C 10/10/14 124.0 3.40 3.70
FFIV 141010C00125000 C 10/10/14 125.0 2.88 3.10
FFIV 141010C00126000 C 10/10/14 126.0 2.45 2.65
FFIV 141010C00127000 C 10/10/14 127.0 2.04 2.26
FFIV 141010C00128000 C 10/10/14 128.0 1.72 1.90
FFIV 141010C00129000 C 10/10/14 129.0 1.43 1.59
FFIV 141010C00130000 C 10/10/14 130.0 1.18 1.40
FFIV 141010P00118000 P 10/10/14 118.0 0.78 0.99
FFIV 141010P00119000 P 10/10/14 119.0 0.94 1.08
FFIV 141010P00120000 P 10/10/14 120.0 1.20 1.30
FFIV 141010P00121000 P 10/10/14 121.0 1.45 1.58
FFIV 141010P00122000 P 10/10/14 122.0 1.76 1.92
FFIV 141010P00123000 P 10/10/14 123.0 2.11 2.29
FFIV 141010P00124000 P 10/10/14 124.0 2.56 2.71
FFIV 141010P00125000 P 10/10/14 125.0 3.00 3.20
FFIV 141010P00126000 P 10/10/14 126.0 3.55 3.75
FFIV 141010P00127000 P 10/10/14 127.0 4.05 4.40
FFIV 141010P00128000 P 10/10/14 128.0 4.80 5.05
FFIV 141010P00129000 P 10/10/14 129.0 5.50 5.75
FFIV 141010P00130000 P 10/10/14 130.0 6.00 6.50
FFIV 141018C00055000 C 10/18/14 55.0 69.20 70.50
FFIV 141018C00060000 C 10/18/14 60.0 64.00 65.40
FFIV 141018C00065000 C 10/18/14 65.0 59.15 60.30
FFIV 141018C00070000 C 10/18/14 70.0 54.25 55.50
FFIV 141018C00075000 C 10/18/14 75.0 49.25 50.50
FFIV 141018C00080000 C 10/18/14 80.0 44.15 45.50
FFIV 141018C00085000 C 10/18/14 85.0 38.90 40.30
FFIV 141018C00090000 C 10/18/14 90.0 34.30 35.30
FFIV 141018C00092500 C 10/18/14 92.5 31.80 32.85
FFIV 141018C00095000 C 10/18/14 95.0 29.30 30.45
FFIV 141018C00097500 C 10/18/14 97.5 27.10 28.05
FFIV 141018C00100000 C 10/18/14 100.0 24.65 25.85
FFIV 141018C00105000 C 10/18/14 105.0 19.80 20.40
FFIV 141018C00110000 C 10/18/14 110.0 14.95 15.65
FFIV 141018C00115000 C 10/18/14 115.0 10.40 11.05
FFIV 141018C00120000 C 10/18/14 120.0 6.40 6.85
FFIV 141018C00125000 C 10/18/14 125.0 3.50 3.60
FFIV 141018C00130000 C 10/18/14 130.0 1.61 1.77
FFIV 141018C00135000 C 10/18/14 135.0 0.76 0.84
FFIV 141018C00140000 C 10/18/14 140.0 0.40 0.45
FFIV 141018C00145000 C 10/18/14 145.0 0.25 0.30
FFIV 141018C00150000 C 10/18/14 150.0 0.04 0.18
FFIV 141018C00155000 C 10/18/14 155.0 0.00 0.13
FFIV 141018C00160000 C 10/18/14 160.0 0.00 0.11
FFIV 141018C00165000 C 10/18/14 165.0 0.00 0.10
FFIV 141018C00170000 C 10/18/14 170.0 0.00 0.09
FFIV 141018C00175000 C 10/18/14 175.0 0.00 0.08
FFIV 141018C00180000 C 10/18/14 180.0 0.00 0.07
FFIV 141018P00055000 P 10/18/14 55.0 0.00 0.05
FFIV 141018P00060000 P 10/18/14 60.0 0.00 0.05
FFIV 141018P00065000 P 10/18/14 65.0 0.00 0.05
FFIV 141018P00070000 P 10/18/14 70.0 0.00 0.05
FFIV 141018P00075000 P 10/18/14 75.0 0.00 0.05
FFIV 141018P00080000 P 10/18/14 80.0 0.00 0.06
FFIV 141018P00085000 P 10/18/14 85.0 0.00 0.04
FFIV 141018P00090000 P 10/18/14 90.0 0.00 0.06
FFIV 141018P00092500 P 10/18/14 92.5 0.00 0.07
FFIV 141018P00095000 P 10/18/14 95.0 0.00 0.07
FFIV 141018P00097500 P 10/18/14 97.5 0.00 0.08
FFIV 141018P00100000 P 10/18/14 100.0 0.07 0.09
FFIV 141018P00105000 P 10/18/14 105.0 0.05 0.14
FFIV 141018P00110000 P 10/18/14 110.0 0.22 0.29
FFIV 141018P00115000 P 10/18/14 115.0 0.63 0.73
FFIV 141018P00120000 P 10/18/14 120.0 1.60 1.76
FFIV 141018P00125000 P 10/18/14 125.0 3.55 3.75
FFIV 141018P00130000 P 10/18/14 130.0 6.65 6.90
FFIV 141018P00135000 P 10/18/14 135.0 10.55 11.40
FFIV 141018P00140000 P 10/18/14 140.0 14.95 16.20
FFIV 141018P00145000 P 10/18/14 145.0 20.00 21.05
FFIV 141018P00150000 P 10/18/14 150.0 24.90 25.90
FFIV 141018P00155000 P 10/18/14 155.0 29.75 30.85
FFIV 141018P00160000 P 10/18/14 160.0 34.80 35.80
FFIV 141018P00165000 P 10/18/14 165.0 39.75 40.80
FFIV 141018P00170000 P 10/18/14 170.0 43.25 46.25
FFIV 141018P00175000 P 10/18/14 175.0 48.35 51.20
FFIV 141018P00180000 P 10/18/14 180.0 53.60 56.15
FFIV 141024C00118000 C 10/24/14 118.0 7.90 9.55
FFIV 141024C00119000 C 10/24/14 119.0 7.15 8.60
FFIV 141024C00120000 C 10/24/14 120.0 6.55 7.25
FFIV 141024C00121000 C 10/24/14 121.0 6.00 6.45
FFIV 141024C00122000 C 10/24/14 122.0 5.25 5.75
FFIV 141024C00123000 C 10/24/14 123.0 4.70 5.20
FFIV 141024C00124000 C 10/24/14 124.0 4.20 4.70
FFIV 141024C00125000 C 10/24/14 125.0 3.85 4.10
FFIV 141024C00126000 C 10/24/14 126.0 3.35 3.55
FFIV 141024C00127000 C 10/24/14 127.0 2.89 3.20
FFIV 141024C00128000 C 10/24/14 128.0 2.53 2.83
FFIV 141024C00129000 C 10/24/14 129.0 2.14 2.49
FFIV 141024C00130000 C 10/24/14 130.0 1.84 2.17
FFIV 141024P00118000 P 10/24/14 118.0 1.26 1.66
FFIV 141024P00119000 P 10/24/14 119.0 1.27 1.82
FFIV 141024P00120000 P 10/24/14 120.0 1.83 2.08
FFIV 141024P00121000 P 10/24/14 121.0 2.16 2.41
FFIV 141024P00122000 P 10/24/14 122.0 2.21 2.78
FFIV 141024P00123000 P 10/24/14 123.0 2.89 3.20
FFIV 141024P00124000 P 10/24/14 124.0 3.10 3.65
FFIV 141024P00125000 P 10/24/14 125.0 3.90 4.15
FFIV 141024P00126000 P 10/24/14 126.0 4.45 4.70
FFIV 141024P00127000 P 10/24/14 127.0 4.95 5.25
FFIV 141024P00128000 P 10/24/14 128.0 5.35 5.90
FFIV 141024P00129000 P 10/24/14 129.0 6.05 6.55
FFIV 141024P00130000 P 10/24/14 130.0 6.80 7.60
FFIV 141031C00115000 C 10/31/14 115.0 11.40 13.80
FFIV 141031C00116000 C 10/31/14 116.0 10.65 12.80
FFIV 141031C00117000 C 10/31/14 117.0 9.40 12.50
FFIV 141031C00118000 C 10/31/14 118.0 9.20 11.75
FFIV 141031C00119000 C 10/31/14 119.0 8.85 10.75
FFIV 141031C00120000 C 10/31/14 120.0 7.85 10.10
FFIV 141031C00121000 C 10/31/14 121.0 7.35 9.65
FFIV 141031C00122000 C 10/31/14 122.0 6.85 7.70
FFIV 141031C00123000 C 10/31/14 123.0 6.35 6.95
FFIV 141031C00124000 C 10/31/14 124.0 5.65 6.90
FFIV 141031C00125000 C 10/31/14 125.0 5.40 5.65
FFIV 141031C00126000 C 10/31/14 126.0 4.85 5.15
FFIV 141031C00127000 C 10/31/14 127.0 4.30 5.00
FFIV 141031C00128000 C 10/31/14 128.0 3.90 4.85
FFIV 141031C00129000 C 10/31/14 129.0 3.55 4.15
FFIV 141031C00130000 C 10/31/14 130.0 3.25 3.70
FFIV 141031C00131000 C 10/31/14 131.0 2.90 4.15
FFIV 141031C00132000 C 10/31/14 132.0 2.70 3.45
FFIV 141031C00133000 C 10/31/14 133.0 2.43 3.30
FFIV 141031C00134000 C 10/31/14 134.0 2.20 2.53
FFIV 141031C00135000 C 10/31/14 135.0 2.00 2.46
FFIV 141031P00115000 P 10/31/14 115.0 1.88 2.12
FFIV 141031P00116000 P 10/31/14 116.0 1.83 2.37
FFIV 141031P00117000 P 10/31/14 117.0 1.90 2.62
FFIV 141031P00118000 P 10/31/14 118.0 1.98 2.93
FFIV 141031P00119000 P 10/31/14 119.0 2.96 3.30
FFIV 141031P00120000 P 10/31/14 120.0 3.00 3.65
FFIV 141031P00121000 P 10/31/14 121.0 3.35 4.05
FFIV 141031P00122000 P 10/31/14 122.0 4.05 4.45
FFIV 141031P00123000 P 10/31/14 123.0 4.35 4.90
FFIV 141031P00124000 P 10/31/14 124.0 4.35 5.40
FFIV 141031P00125000 P 10/31/14 125.0 5.35 5.75
FFIV 141031P00126000 P 10/31/14 126.0 5.90 6.30
FFIV 141031P00127000 P 10/31/14 127.0 6.40 7.10
FFIV 141031P00128000 P 10/31/14 128.0 7.05 7.70
FFIV 141031P00129000 P 10/31/14 129.0 7.65 8.30
FFIV 141031P00130000 P 10/31/14 130.0 7.70 8.95
FFIV 141031P00131000 P 10/31/14 131.0 7.85 9.65
FFIV 141031P00132000 P 10/31/14 132.0 9.65 10.45
FFIV 141031P00133000 P 10/31/14 133.0 10.40 11.10
FFIV 141031P00134000 P 10/31/14 134.0 10.30 11.90
FFIV 141031P00135000 P 10/31/14 135.0 11.15 12.65
FFIV 150117C00035000 C 01/17/15 35.0 89.00 91.85
FFIV 150117C00037500 C 01/17/15 37.5 86.00 89.35
FFIV 150117C00040000 C 01/17/15 40.0 83.75 86.85
FFIV 150117C00042500 C 01/17/15 42.5 81.15 84.35
FFIV 150117C00045000 C 01/17/15 45.0 78.75 81.70
FFIV 150117C00047500 C 01/17/15 47.5 76.10 79.35
FFIV 150117C00050000 C 01/17/15 50.0 73.55 76.90
FFIV 150117C00055000 C 01/17/15 55.0 68.70 71.90
FFIV 150117C00060000 C 01/17/15 60.0 63.70 66.90
FFIV 150117C00065000 C 01/17/15 65.0 59.00 61.90
FFIV 150117C00067500 C 01/17/15 67.5 56.50 59.45
FFIV 150117C00070000 C 01/17/15 70.0 54.15 56.95
FFIV 150117C00072500 C 01/17/15 72.5 51.70 54.35
FFIV 150117C00075000 C 01/17/15 75.0 49.30 51.90
FFIV 150117C00077500 C 01/17/15 77.5 46.75 49.40
FFIV 150117C00080000 C 01/17/15 80.0 44.35 47.05
FFIV 150117C00082500 C 01/17/15 82.5 42.00 44.55
FFIV 150117C00085000 C 01/17/15 85.0 39.55 42.10
FFIV 150117C00087500 C 01/17/15 87.5 37.25 39.55
FFIV 150117C00090000 C 01/17/15 90.0 34.60 37.25
FFIV 150117C00092500 C 01/17/15 92.5 32.25 34.80
FFIV 150117C00095000 C 01/17/15 95.0 29.95 32.40
FFIV 150117C00097500 C 01/17/15 97.5 27.60 30.00
FFIV 150117C00100000 C 01/17/15 100.0 25.40 27.70
FFIV 150117C00105000 C 01/17/15 105.0 21.40 22.65
FFIV 150117C00110000 C 01/17/15 110.0 17.10 17.80
FFIV 150117C00115000 C 01/17/15 115.0 13.75 14.00
FFIV 150117C00120000 C 01/17/15 120.0 10.55 10.80
FFIV 150117C00125000 C 01/17/15 125.0 7.85 8.05
FFIV 150117C00130000 C 01/17/15 130.0 5.65 5.85
FFIV 150117C00135000 C 01/17/15 135.0 3.95 4.15
FFIV 150117C00140000 C 01/17/15 140.0 2.74 2.85
FFIV 150117C00145000 C 01/17/15 145.0 1.82 1.98
FFIV 150117C00150000 C 01/17/15 150.0 1.19 1.33
FFIV 150117C00155000 C 01/17/15 155.0 0.77 0.89
FFIV 150117C00160000 C 01/17/15 160.0 0.48 0.59
FFIV 150117C00165000 C 01/17/15 165.0 0.26 0.41
FFIV 150117C00170000 C 01/17/15 170.0 0.10 0.27
FFIV 150117C00175000 C 01/17/15 175.0 0.03 0.19
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 0.06
FFIV 150117P00065000 P 01/17/15 65.0 0.01 0.06
FFIV 150117P00067500 P 01/17/15 67.5 0.00 0.07
FFIV 150117P00070000 P 01/17/15 70.0 0.00 0.09
FFIV 150117P00072500 P 01/17/15 72.5 0.00 0.11
FFIV 150117P00075000 P 01/17/15 75.0 0.00 0.10
FFIV 150117P00077500 P 01/17/15 77.5 0.00 0.13
FFIV 150117P00080000 P 01/17/15 80.0 0.05 0.13
FFIV 150117P00082500 P 01/17/15 82.5 0.03 0.17
FFIV 150117P00085000 P 01/17/15 85.0 0.10 0.23
FFIV 150117P00087500 P 01/17/15 87.5 0.18 0.30
FFIV 150117P00090000 P 01/17/15 90.0 0.27 0.40
FFIV 150117P00092500 P 01/17/15 92.5 0.38 0.52
FFIV 150117P00095000 P 01/17/15 95.0 0.54 0.67
FFIV 150117P00097500 P 01/17/15 97.5 0.73 0.83
FFIV 150117P00100000 P 01/17/15 100.0 0.96 1.05
FFIV 150117P00105000 P 01/17/15 105.0 1.60 1.71
FFIV 150117P00110000 P 01/17/15 110.0 2.54 2.71
FFIV 150117P00115000 P 01/17/15 115.0 3.85 4.05
FFIV 150117P00120000 P 01/17/15 120.0 5.60 5.80
FFIV 150117P00125000 P 01/17/15 125.0 7.90 8.05
FFIV 150117P00130000 P 01/17/15 130.0 10.70 10.90
FFIV 150117P00135000 P 01/17/15 135.0 14.00 14.20
FFIV 150117P00140000 P 01/17/15 140.0 17.70 17.95
FFIV 150117P00145000 P 01/17/15 145.0 21.65 22.05
FFIV 150117P00150000 P 01/17/15 150.0 24.75 26.80
FFIV 150117P00155000 P 01/17/15 155.0 29.10 31.50
FFIV 150117P00160000 P 01/17/15 160.0 33.65 36.20
FFIV 150117P00165000 P 01/17/15 165.0 38.45 41.15
FFIV 150117P00170000 P 01/17/15 170.0 43.35 46.00
FFIV 150117P00175000 P 01/17/15 175.0 48.25 50.85
FFIV 150117P00180000 P 01/17/15 180.0 53.25 56.35
FFIV 150417C00060000 C 04/17/15 60.0 63.85 66.95
FFIV 150417C00065000 C 04/17/15 65.0 59.30 62.05
FFIV 150417C00070000 C 04/17/15 70.0 54.45 57.15
FFIV 150417C00075000 C 04/17/15 75.0 49.60 52.25
FFIV 150417C00080000 C 04/17/15 80.0 44.80 47.45
FFIV 150417C00085000 C 04/17/15 85.0 39.65 42.75
FFIV 150417C00090000 C 04/17/15 90.0 35.65 38.10
FFIV 150417C00095000 C 04/17/15 95.0 31.20 33.80
FFIV 150417C00100000 C 04/17/15 100.0 27.00 29.55
FFIV 150417C00105000 C 04/17/15 105.0 23.15 25.40
FFIV 150417C00110000 C 04/17/15 110.0 19.75 20.10
FFIV 150417C00115000 C 04/17/15 115.0 16.45 16.75
FFIV 150417C00120000 C 04/17/15 120.0 13.50 13.80
FFIV 150417C00125000 C 04/17/15 125.0 10.90 11.15
FFIV 150417C00130000 C 04/17/15 130.0 8.70 8.90
FFIV 150417C00135000 C 04/17/15 135.0 6.80 7.05
FFIV 150417C00140000 C 04/17/15 140.0 5.25 5.50
FFIV 150417C00145000 C 04/17/15 145.0 4.05 4.25
FFIV 150417C00150000 C 04/17/15 150.0 3.05 3.25
FFIV 150417C00155000 C 04/17/15 155.0 2.30 2.45
FFIV 150417C00160000 C 04/17/15 160.0 1.67 1.85
FFIV 150417C00165000 C 04/17/15 165.0 1.23 1.40
FFIV 150417C00170000 C 04/17/15 170.0 0.90 1.06
FFIV 150417C00175000 C 04/17/15 175.0 0.65 0.79
FFIV 150417C00180000 C 04/17/15 180.0 0.42 0.60
FFIV 150417C00185000 C 04/17/15 185.0 0.33 0.45
FFIV 150417P00060000 P 04/17/15 60.0 0.00 0.10
FFIV 150417P00065000 P 04/17/15 65.0 0.00 0.15
FFIV 150417P00070000 P 04/17/15 70.0 0.08 0.23
FFIV 150417P00075000 P 04/17/15 75.0 0.21 0.36
FFIV 150417P00080000 P 04/17/15 80.0 0.42 0.57
FFIV 150417P00085000 P 04/17/15 85.0 0.71 0.91
FFIV 150417P00090000 P 04/17/15 90.0 1.11 1.25
FFIV 150417P00095000 P 04/17/15 95.0 1.68 1.83
FFIV 150417P00100000 P 04/17/15 100.0 2.46 2.61
FFIV 150417P00105000 P 04/17/15 105.0 3.45 3.65
FFIV 150417P00110000 P 04/17/15 110.0 4.80 4.90
FFIV 150417P00115000 P 04/17/15 115.0 6.45 6.65
FFIV 150417P00120000 P 04/17/15 120.0 8.40 8.65
FFIV 150417P00125000 P 04/17/15 125.0 10.80 11.05
FFIV 150417P00130000 P 04/17/15 130.0 13.55 13.80
FFIV 150417P00135000 P 04/17/15 135.0 16.65 16.90
FFIV 150417P00140000 P 04/17/15 140.0 20.10 20.40
FFIV 150417P00145000 P 04/17/15 145.0 23.80 24.15
FFIV 150417P00150000 P 04/17/15 150.0 27.80 28.15
FFIV 150417P00155000 P 04/17/15 155.0 31.30 33.00
FFIV 150417P00160000 P 04/17/15 160.0 34.80 37.35
FFIV 150417P00165000 P 04/17/15 165.0 39.30 41.90
FFIV 150417P00170000 P 04/17/15 170.0 44.00 46.55
FFIV 150417P00175000 P 04/17/15 175.0 48.70 51.30
FFIV 150417P00180000 P 04/17/15 180.0 53.50 56.30
FFIV 150417P00185000 P 04/17/15 185.0 58.40 61.10
FFIV 160115C00040000 C 01/15/16 40.0 84.10 87.20
FFIV 160115C00045000 C 01/15/16 45.0 79.00 82.25
FFIV 160115C00050000 C 01/15/16 50.0 74.10 77.40
FFIV 160115C00055000 C 01/15/16 55.0 69.35 72.60
FFIV 160115C00060000 C 01/15/16 60.0 64.60 67.90
FFIV 160115C00065000 C 01/15/16 65.0 60.00 63.25
FFIV 160115C00070000 C 01/15/16 70.0 55.70 58.80
FFIV 160115C00072500 C 01/15/16 72.5 53.35 56.55
FFIV 160115C00075000 C 01/15/16 75.0 50.90 54.30
FFIV 160115C00077500 C 01/15/16 77.5 49.10 52.15
FFIV 160115C00080000 C 01/15/16 80.0 47.10 50.05
FFIV 160115C00082500 C 01/15/16 82.5 45.05 48.15
FFIV 160115C00085000 C 01/15/16 85.0 43.15 46.10
FFIV 160115C00087500 C 01/15/16 87.5 40.65 44.05
FFIV 160115C00090000 C 01/15/16 90.0 39.05 42.10
FFIV 160115C00092500 C 01/15/16 92.5 37.15 40.20
FFIV 160115C00095000 C 01/15/16 95.0 35.40 38.35
FFIV 160115C00097500 C 01/15/16 97.5 33.55 36.55
FFIV 160115C00100000 C 01/15/16 100.0 31.30 34.80
FFIV 160115C00105000 C 01/15/16 105.0 28.50 31.45
FFIV 160115C00110000 C 01/15/16 110.0 25.65 26.25
FFIV 160115C00115000 C 01/15/16 115.0 22.80 23.35
FFIV 160115C00120000 C 01/15/16 120.0 20.25 20.65
FFIV 160115C00125000 C 01/15/16 125.0 17.80 18.25
FFIV 160115C00130000 C 01/15/16 130.0 15.60 15.95
FFIV 160115C00135000 C 01/15/16 135.0 13.65 14.00
FFIV 160115C00140000 C 01/15/16 140.0 11.85 12.25
FFIV 160115C00145000 C 01/15/16 145.0 10.15 10.65
FFIV 160115C00150000 C 01/15/16 150.0 8.85 9.25
FFIV 160115C00155000 C 01/15/16 155.0 7.65 8.05
FFIV 160115C00160000 C 01/15/16 160.0 6.55 6.95
FFIV 160115C00165000 C 01/15/16 165.0 5.65 6.00
FFIV 160115C00170000 C 01/15/16 170.0 4.85 5.15
FFIV 160115C00175000 C 01/15/16 175.0 4.10 4.45
FFIV 160115C00180000 C 01/15/16 180.0 3.45 3.85
FFIV 160115C00185000 C 01/15/16 185.0 2.99 3.30
FFIV 160115P00040000 P 01/15/16 40.0 0.00 0.20
FFIV 160115P00045000 P 01/15/16 45.0 0.08 0.32
FFIV 160115P00050000 P 01/15/16 50.0 0.20 0.42
FFIV 160115P00055000 P 01/15/16 55.0 0.38 0.58
FFIV 160115P00060000 P 01/15/16 60.0 0.62 0.82
FFIV 160115P00065000 P 01/15/16 65.0 0.93 1.10
FFIV 160115P00070000 P 01/15/16 70.0 1.35 1.50
FFIV 160115P00072500 P 01/15/16 72.5 1.60 1.75
FFIV 160115P00075000 P 01/15/16 75.0 1.88 2.03
FFIV 160115P00077500 P 01/15/16 77.5 2.18 2.35
FFIV 160115P00080000 P 01/15/16 80.0 2.53 2.70
FFIV 160115P00082500 P 01/15/16 82.5 2.91 3.10
FFIV 160115P00085000 P 01/15/16 85.0 3.30 3.55
FFIV 160115P00087500 P 01/15/16 87.5 3.80 4.00
FFIV 160115P00090000 P 01/15/16 90.0 4.30 4.50
FFIV 160115P00092500 P 01/15/16 92.5 4.85 5.10
FFIV 160115P00095000 P 01/15/16 95.0 5.45 5.75
FFIV 160115P00097500 P 01/15/16 97.5 6.10 6.40
FFIV 160115P00100000 P 01/15/16 100.0 6.85 7.10
FFIV 160115P00105000 P 01/15/16 105.0 8.45 8.70
FFIV 160115P00110000 P 01/15/16 110.0 10.25 10.55
FFIV 160115P00115000 P 01/15/16 115.0 12.30 12.65
FFIV 160115P00120000 P 01/15/16 120.0 14.55 14.95
FFIV 160115P00125000 P 01/15/16 125.0 17.15 17.50
FFIV 160115P00130000 P 01/15/16 130.0 19.95 20.25
FFIV 160115P00135000 P 01/15/16 135.0 22.85 23.20
FFIV 160115P00140000 P 01/15/16 140.0 26.00 26.45
FFIV 160115P00145000 P 01/15/16 145.0 29.35 29.90
FFIV 160115P00150000 P 01/15/16 150.0 32.95 33.50
FFIV 160115P00155000 P 01/15/16 155.0 36.70 37.55
FFIV 160115P00160000 P 01/15/16 160.0 40.60 41.35
FFIV 160115P00165000 P 01/15/16 165.0 44.65 45.60
FFIV 160115P00170000 P 01/15/16 170.0 48.15 49.90
FFIV 160115P00175000 P 01/15/16 175.0 51.15 54.85
FFIV 160115P00180000 P 01/15/16 180.0 55.55 59.30
FFIV 160115P00185000 P 01/15/16 185.0 60.20 63.70
FFIV 170120C00065000 C 01/20/17 65.0 62.50 65.60
FFIV 170120C00070000 C 01/20/17 70.0 58.50 61.40
FFIV 170120C00075000 C 01/20/17 75.0 54.65 57.90
FFIV 170120C00080000 C 01/20/17 80.0 50.65 54.00
FFIV 170120C00085000 C 01/20/17 85.0 47.25 50.30
FFIV 170120C00090000 C 01/20/17 90.0 43.60 46.80
FFIV 170120C00095000 C 01/20/17 95.0 40.45 43.45
FFIV 170120C00100000 C 01/20/17 100.0 37.10 40.25
FFIV 170120C00105000 C 01/20/17 105.0 34.15 37.25
FFIV 170120C00110000 C 01/20/17 110.0 31.20 34.40
FFIV 170120C00115000 C 01/20/17 115.0 28.70 31.75
FFIV 170120C00120000 C 01/20/17 120.0 26.15 29.25
FFIV 170120C00125000 C 01/20/17 125.0 23.85 26.95
FFIV 170120C00130000 C 01/20/17 130.0 21.65 24.80
FFIV 170120C00135000 C 01/20/17 135.0 19.50 22.80
FFIV 170120C00140000 C 01/20/17 140.0 18.45 21.00
FFIV 170120C00145000 C 01/20/17 145.0 16.35 19.20
FFIV 170120C00150000 C 01/20/17 150.0 14.45 17.75
FFIV 170120C00155000 C 01/20/17 155.0 13.10 16.35
FFIV 170120C00160000 C 01/20/17 160.0 11.50 15.05
FFIV 170120C00165000 C 01/20/17 165.0 10.30 13.85
FFIV 170120C00170000 C 01/20/17 170.0 9.05 12.80
FFIV 170120C00175000 C 01/20/17 175.0 7.80 11.80
FFIV 170120C00180000 C 01/20/17 180.0 7.75 10.90
FFIV 170120C00185000 C 01/20/17 185.0 6.00 10.10
FFIV 170120P00065000 P 01/20/17 65.0 0.85 4.65
FFIV 170120P00070000 P 01/20/17 70.0 1.30 4.05
FFIV 170120P00075000 P 01/20/17 75.0 2.00 4.80
FFIV 170120P00080000 P 01/20/17 80.0 3.10 5.90
FFIV 170120P00085000 P 01/20/17 85.0 4.35 8.20
FFIV 170120P00090000 P 01/20/17 90.0 5.75 9.00
FFIV 170120P00095000 P 01/20/17 95.0 7.35 10.60
FFIV 170120P00100000 P 01/20/17 100.0 9.15 13.50
FFIV 170120P00105000 P 01/20/17 105.0 11.10 14.85
FFIV 170120P00110000 P 01/20/17 110.0 13.25 16.85
FFIV 170120P00115000 P 01/20/17 115.0 15.55 19.30
FFIV 170120P00120000 P 01/20/17 120.0 18.00 21.65
FFIV 170120P00125000 P 01/20/17 125.0 20.65 24.20
FFIV 170120P00130000 P 01/20/17 130.0 23.45 26.90
FFIV 170120P00135000 P 01/20/17 135.0 26.40 29.70
FFIV 170120P00140000 P 01/20/17 140.0 29.65 32.60
FFIV 170120P00145000 P 01/20/17 145.0 32.75 36.25
FFIV 170120P00150000 P 01/20/17 150.0 36.15 39.80
FFIV 170120P00155000 P 01/20/17 155.0 39.65 43.30
FFIV 170120P00160000 P 01/20/17 160.0 43.30 46.90
FFIV 170120P00165000 P 01/20/17 165.0 47.05 50.65
FFIV 170120P00170000 P 01/20/17 170.0 50.95 54.55
FFIV 170120P00175000 P 01/20/17 175.0 54.95 58.60
FFIV 170120P00180000 P 01/20/17 180.0 59.00 62.50
FFIV 170120P00185000 P 01/20/17 185.0 63.20 66.70

OPRA data is delayed 15 minutes.