Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-20)Premium Content

F5 Networks (FFIV)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 150501C00085000 C 05/01/15 85.0 36.40 39.55
FFIV 150501C00090000 C 05/01/15 90.0 31.50 33.75
FFIV 150501C00091000 C 05/01/15 91.0 30.00 32.60
FFIV 150501C00092000 C 05/01/15 92.0 29.45 31.65
FFIV 150501C00092500 C 05/01/15 92.5 29.10 31.20
FFIV 150501C00093000 C 05/01/15 93.0 28.60 30.75
FFIV 150501C00094000 C 05/01/15 94.0 27.55 29.90
FFIV 150501C00095000 C 05/01/15 95.0 26.55 28.85
FFIV 150501C00096000 C 05/01/15 96.0 25.55 27.70
FFIV 150501C00097000 C 05/01/15 97.0 24.55 26.70
FFIV 150501C00097500 C 05/01/15 97.5 24.10 26.20
FFIV 150501C00098000 C 05/01/15 98.0 23.55 25.70
FFIV 150501C00099000 C 05/01/15 99.0 22.55 25.00
FFIV 150501C00099500 C 05/01/15 99.5 22.05 24.65
FFIV 150501C00100000 C 05/01/15 100.0 21.55 24.05
FFIV 150501C00101000 C 05/01/15 101.0 20.55 22.70
FFIV 150501C00102000 C 05/01/15 102.0 19.45 21.70
FFIV 150501C00103000 C 05/01/15 103.0 18.45 20.60
FFIV 150501C00104000 C 05/01/15 104.0 17.00 19.60
FFIV 150501C00105000 C 05/01/15 105.0 16.50 18.55
FFIV 150501C00106000 C 05/01/15 106.0 15.45 17.60
FFIV 150501C00107000 C 05/01/15 107.0 13.90 16.60
FFIV 150501C00108000 C 05/01/15 108.0 12.95 15.60
FFIV 150501C00109000 C 05/01/15 109.0 11.95 14.60
FFIV 150501C00110000 C 05/01/15 110.0 11.50 13.65
FFIV 150501C00111000 C 05/01/15 111.0 9.95 12.60
FFIV 150501C00112000 C 05/01/15 112.0 8.95 11.60
FFIV 150501C00113000 C 05/01/15 113.0 7.95 10.60
FFIV 150501C00114000 C 05/01/15 114.0 7.00 9.60
FFIV 150501C00115000 C 05/01/15 115.0 6.05 8.65
FFIV 150501C00116000 C 05/01/15 116.0 5.25 7.65
FFIV 150501C00117000 C 05/01/15 117.0 5.25 6.70
FFIV 150501C00118000 C 05/01/15 118.0 5.20 5.75
FFIV 150501C00119000 C 05/01/15 119.0 4.35 4.80
FFIV 150501C00120000 C 05/01/15 120.0 3.50 3.85
FFIV 150501C00121000 C 05/01/15 121.0 2.79 3.15
FFIV 150501C00122000 C 05/01/15 122.0 2.04 2.33
FFIV 150501C00123000 C 05/01/15 123.0 1.55 1.71
FFIV 150501C00124000 C 05/01/15 124.0 1.10 1.24
FFIV 150501C00125000 C 05/01/15 125.0 0.73 0.86
FFIV 150501C00126000 C 05/01/15 126.0 0.48 0.62
FFIV 150501C00127000 C 05/01/15 127.0 0.28 0.39
FFIV 150501C00128000 C 05/01/15 128.0 0.12 0.27
FFIV 150501C00129000 C 05/01/15 129.0 0.10 0.17
FFIV 150501C00130000 C 05/01/15 130.0 0.03 0.16
FFIV 150501C00131000 C 05/01/15 131.0 0.00 0.33
FFIV 150501C00132000 C 05/01/15 132.0 0.00 0.34
FFIV 150501C00133000 C 05/01/15 133.0 0.00 0.31
FFIV 150501C00134000 C 05/01/15 134.0 0.00 0.30
FFIV 150501C00135000 C 05/01/15 135.0 0.00 0.25
FFIV 150501C00136000 C 05/01/15 136.0 0.00 0.25
FFIV 150501C00137000 C 05/01/15 137.0 0.00 0.24
FFIV 150501C00138000 C 05/01/15 138.0 0.00 0.22
FFIV 150501C00139000 C 05/01/15 139.0 0.00 0.20
FFIV 150501C00140000 C 05/01/15 140.0 0.00 0.17
FFIV 150501C00141000 C 05/01/15 141.0 0.00 0.15
FFIV 150501C00142000 C 05/01/15 142.0 0.00 0.13
FFIV 150501C00143000 C 05/01/15 143.0 0.00 0.10
FFIV 150501C00144000 C 05/01/15 144.0 0.00 0.08
FFIV 150501C00145000 C 05/01/15 145.0 0.00 0.08
FFIV 150501C00150000 C 05/01/15 150.0 0.00 0.05
FFIV 150501C00155000 C 05/01/15 155.0 0.00 0.05
FFIV 150501P00085000 P 05/01/15 85.0 0.00 0.05
FFIV 150501P00090000 P 05/01/15 90.0 0.00 0.05
FFIV 150501P00091000 P 05/01/15 91.0 0.00 0.05
FFIV 150501P00092000 P 05/01/15 92.0 0.00 0.05
FFIV 150501P00092500 P 05/01/15 92.5 0.00 0.05
FFIV 150501P00093000 P 05/01/15 93.0 0.00 0.05
FFIV 150501P00094000 P 05/01/15 94.0 0.00 0.05
FFIV 150501P00095000 P 05/01/15 95.0 0.00 0.05
FFIV 150501P00096000 P 05/01/15 96.0 0.00 0.05
FFIV 150501P00097000 P 05/01/15 97.0 0.00 0.05
FFIV 150501P00097500 P 05/01/15 97.5 0.00 0.05
FFIV 150501P00098000 P 05/01/15 98.0 0.00 0.05
FFIV 150501P00099000 P 05/01/15 99.0 0.00 0.05
FFIV 150501P00099500 P 05/01/15 99.5 0.00 0.05
FFIV 150501P00100000 P 05/01/15 100.0 0.00 0.06
FFIV 150501P00101000 P 05/01/15 101.0 0.00 0.08
FFIV 150501P00102000 P 05/01/15 102.0 0.00 0.13
FFIV 150501P00103000 P 05/01/15 103.0 0.00 0.15
FFIV 150501P00104000 P 05/01/15 104.0 0.00 0.17
FFIV 150501P00105000 P 05/01/15 105.0 0.00 0.22
FFIV 150501P00106000 P 05/01/15 106.0 0.00 0.28
FFIV 150501P00107000 P 05/01/15 107.0 0.00 0.15
FFIV 150501P00108000 P 05/01/15 108.0 0.00 0.13
FFIV 150501P00109000 P 05/01/15 109.0 0.00 0.13
FFIV 150501P00110000 P 05/01/15 110.0 0.01 0.06
FFIV 150501P00111000 P 05/01/15 111.0 0.00 0.15
FFIV 150501P00112000 P 05/01/15 112.0 0.00 0.08
FFIV 150501P00113000 P 05/01/15 113.0 0.05 0.12
FFIV 150501P00114000 P 05/01/15 114.0 0.02 0.13
FFIV 150501P00115000 P 05/01/15 115.0 0.06 0.13
FFIV 150501P00116000 P 05/01/15 116.0 0.08 0.15
FFIV 150501P00117000 P 05/01/15 117.0 0.11 0.18
FFIV 150501P00118000 P 05/01/15 118.0 0.16 0.26
FFIV 150501P00119000 P 05/01/15 119.0 0.27 0.36
FFIV 150501P00120000 P 05/01/15 120.0 0.42 0.53
FFIV 150501P00121000 P 05/01/15 121.0 0.64 0.77
FFIV 150501P00122000 P 05/01/15 122.0 0.94 1.08
FFIV 150501P00123000 P 05/01/15 123.0 1.32 1.51
FFIV 150501P00124000 P 05/01/15 124.0 1.86 2.05
FFIV 150501P00125000 P 05/01/15 125.0 2.48 2.69
FFIV 150501P00126000 P 05/01/15 126.0 3.05 3.60
FFIV 150501P00127000 P 05/01/15 127.0 3.85 4.40
FFIV 150501P00128000 P 05/01/15 128.0 4.75 5.55
FFIV 150501P00129000 P 05/01/15 129.0 5.60 6.55
FFIV 150501P00130000 P 05/01/15 130.0 6.55 7.55
FFIV 150501P00131000 P 05/01/15 131.0 7.50 8.55
FFIV 150501P00132000 P 05/01/15 132.0 8.45 9.55
FFIV 150501P00133000 P 05/01/15 133.0 9.45 11.50
FFIV 150501P00134000 P 05/01/15 134.0 10.40 12.50
FFIV 150501P00135000 P 05/01/15 135.0 11.35 13.50
FFIV 150501P00136000 P 05/01/15 136.0 12.40 13.55
FFIV 150501P00137000 P 05/01/15 137.0 13.35 14.60
FFIV 150501P00138000 P 05/01/15 138.0 14.35 15.60
FFIV 150501P00139000 P 05/01/15 139.0 15.45 16.60
FFIV 150501P00140000 P 05/01/15 140.0 16.40 18.50
FFIV 150501P00141000 P 05/01/15 141.0 17.05 19.55
FFIV 150501P00142000 P 05/01/15 142.0 18.35 19.65
FFIV 150501P00143000 P 05/01/15 143.0 19.05 21.55
FFIV 150501P00144000 P 05/01/15 144.0 20.35 21.65
FFIV 150501P00145000 P 05/01/15 145.0 20.90 23.00
FFIV 150501P00150000 P 05/01/15 150.0 25.95 27.60
FFIV 150501P00155000 P 05/01/15 155.0 30.80 32.60
FFIV 150508C00085000 C 05/08/15 85.0 36.40 39.20
FFIV 150508C00090000 C 05/08/15 90.0 31.45 34.30
FFIV 150508C00095000 C 05/08/15 95.0 25.90 28.70
FFIV 150508C00099500 C 05/08/15 99.5 21.55 24.20
FFIV 150508C00100000 C 05/08/15 100.0 20.95 23.75
FFIV 150508C00101000 C 05/08/15 101.0 20.60 22.75
FFIV 150508C00102000 C 05/08/15 102.0 19.50 21.75
FFIV 150508C00103000 C 05/08/15 103.0 18.00 20.65
FFIV 150508C00104000 C 05/08/15 104.0 17.00 19.65
FFIV 150508C00105000 C 05/08/15 105.0 16.00 18.65
FFIV 150508C00106000 C 05/08/15 106.0 15.00 17.65
FFIV 150508C00107000 C 05/08/15 107.0 14.05 16.70
FFIV 150508C00108000 C 05/08/15 108.0 13.05 15.70
FFIV 150508C00109000 C 05/08/15 109.0 12.00 14.70
FFIV 150508C00110000 C 05/08/15 110.0 11.05 13.70
FFIV 150508C00111000 C 05/08/15 111.0 10.45 12.70
FFIV 150508C00112000 C 05/08/15 112.0 9.40 11.85
FFIV 150508C00113000 C 05/08/15 113.0 8.10 10.75
FFIV 150508C00114000 C 05/08/15 114.0 7.15 9.80
FFIV 150508C00115000 C 05/08/15 115.0 6.20 8.80
FFIV 150508C00116000 C 05/08/15 116.0 6.35 7.85
FFIV 150508C00117000 C 05/08/15 117.0 5.50 6.95
FFIV 150508C00118000 C 05/08/15 118.0 4.70 6.05
FFIV 150508C00119000 C 05/08/15 119.0 4.85 5.15
FFIV 150508C00120000 C 05/08/15 120.0 4.05 4.35
FFIV 150508C00121000 C 05/08/15 121.0 3.35 3.65
FFIV 150508C00122000 C 05/08/15 122.0 2.75 3.10
FFIV 150508C00123000 C 05/08/15 123.0 2.20 2.44
FFIV 150508C00124000 C 05/08/15 124.0 1.73 1.98
FFIV 150508C00125000 C 05/08/15 125.0 1.33 1.55
FFIV 150508C00126000 C 05/08/15 126.0 1.02 1.18
FFIV 150508C00127000 C 05/08/15 127.0 0.77 0.91
FFIV 150508C00128000 C 05/08/15 128.0 0.52 0.70
FFIV 150508C00129000 C 05/08/15 129.0 0.35 0.54
FFIV 150508C00130000 C 05/08/15 130.0 0.26 0.42
FFIV 150508C00131000 C 05/08/15 131.0 0.12 0.42
FFIV 150508C00132000 C 05/08/15 132.0 0.09 0.44
FFIV 150508C00135000 C 05/08/15 135.0 0.05 0.22
FFIV 150508C00140000 C 05/08/15 140.0 0.00 0.25
FFIV 150508C00145000 C 05/08/15 145.0 0.00 0.16
FFIV 150508P00085000 P 05/08/15 85.0 0.00 0.05
FFIV 150508P00090000 P 05/08/15 90.0 0.00 0.05
FFIV 150508P00095000 P 05/08/15 95.0 0.00 0.10
FFIV 150508P00099500 P 05/08/15 99.5 0.00 0.24
FFIV 150508P00100000 P 05/08/15 100.0 0.00 0.21
FFIV 150508P00101000 P 05/08/15 101.0 0.00 0.30
FFIV 150508P00102000 P 05/08/15 102.0 0.00 0.31
FFIV 150508P00103000 P 05/08/15 103.0 0.00 0.42
FFIV 150508P00104000 P 05/08/15 104.0 0.00 0.32
FFIV 150508P00105000 P 05/08/15 105.0 0.00 0.23
FFIV 150508P00106000 P 05/08/15 106.0 0.00 0.33
FFIV 150508P00107000 P 05/08/15 107.0 0.00 0.34
FFIV 150508P00108000 P 05/08/15 108.0 0.00 0.38
FFIV 150508P00109000 P 05/08/15 109.0 0.04 0.26
FFIV 150508P00110000 P 05/08/15 110.0 0.03 0.20
FFIV 150508P00111000 P 05/08/15 111.0 0.04 0.47
FFIV 150508P00112000 P 05/08/15 112.0 0.08 0.31
FFIV 150508P00113000 P 05/08/15 113.0 0.15 0.28
FFIV 150508P00114000 P 05/08/15 114.0 0.18 0.26
FFIV 150508P00115000 P 05/08/15 115.0 0.24 0.35
FFIV 150508P00116000 P 05/08/15 116.0 0.31 0.40
FFIV 150508P00117000 P 05/08/15 117.0 0.40 0.50
FFIV 150508P00118000 P 05/08/15 118.0 0.53 0.64
FFIV 150508P00119000 P 05/08/15 119.0 0.71 0.82
FFIV 150508P00120000 P 05/08/15 120.0 0.94 1.06
FFIV 150508P00121000 P 05/08/15 121.0 1.23 1.37
FFIV 150508P00122000 P 05/08/15 122.0 1.59 1.73
FFIV 150508P00123000 P 05/08/15 123.0 1.99 2.24
FFIV 150508P00124000 P 05/08/15 124.0 2.53 2.70
FFIV 150508P00125000 P 05/08/15 125.0 3.00 3.40
FFIV 150508P00126000 P 05/08/15 126.0 3.65 4.00
FFIV 150508P00127000 P 05/08/15 127.0 4.35 4.75
FFIV 150508P00128000 P 05/08/15 128.0 5.15 5.80
FFIV 150508P00129000 P 05/08/15 129.0 5.95 6.70
FFIV 150508P00130000 P 05/08/15 130.0 6.85 7.60
FFIV 150508P00131000 P 05/08/15 131.0 7.70 8.60
FFIV 150508P00132000 P 05/08/15 132.0 8.60 9.65
FFIV 150508P00135000 P 05/08/15 135.0 11.55 12.70
FFIV 150508P00140000 P 05/08/15 140.0 16.50 17.75
FFIV 150508P00145000 P 05/08/15 145.0 21.35 22.70
FFIV 150515C00060000 C 05/15/15 60.0 61.55 65.00
FFIV 150515C00065000 C 05/15/15 65.0 56.30 59.05
FFIV 150515C00070000 C 05/15/15 70.0 51.45 54.60
FFIV 150515C00075000 C 05/15/15 75.0 46.00 49.40
FFIV 150515C00080000 C 05/15/15 80.0 41.50 43.65
FFIV 150515C00085000 C 05/15/15 85.0 36.00 38.85
FFIV 150515C00090000 C 05/15/15 90.0 31.50 33.45
FFIV 150515C00095000 C 05/15/15 95.0 25.95 28.70
FFIV 150515C00096000 C 05/15/15 96.0 25.10 27.60
FFIV 150515C00097000 C 05/15/15 97.0 24.10 26.65
FFIV 150515C00098000 C 05/15/15 98.0 23.35 25.60
FFIV 150515C00099000 C 05/15/15 99.0 22.00 24.70
FFIV 150515C00099500 C 05/15/15 99.5 22.10 24.15
FFIV 150515C00100000 C 05/15/15 100.0 21.45 23.75
FFIV 150515C00101000 C 05/15/15 101.0 20.05 22.70
FFIV 150515C00102000 C 05/15/15 102.0 19.10 21.75
FFIV 150515C00103000 C 05/15/15 103.0 18.50 20.75
FFIV 150515C00104000 C 05/15/15 104.0 17.35 19.75
FFIV 150515C00105000 C 05/15/15 105.0 16.05 18.80
FFIV 150515C00106000 C 05/15/15 106.0 15.35 17.70
FFIV 150515C00107000 C 05/15/15 107.0 14.35 16.70
FFIV 150515C00108000 C 05/15/15 108.0 13.60 15.80
FFIV 150515C00109000 C 05/15/15 109.0 12.70 14.80
FFIV 150515C00110000 C 05/15/15 110.0 12.45 13.75
FFIV 150515C00111000 C 05/15/15 111.0 11.40 12.80
FFIV 150515C00112000 C 05/15/15 112.0 10.40 11.95
FFIV 150515C00113000 C 05/15/15 113.0 9.45 10.90
FFIV 150515C00114000 C 05/15/15 114.0 7.50 9.90
FFIV 150515C00115000 C 05/15/15 115.0 8.35 9.05
FFIV 150515C00116000 C 05/15/15 116.0 6.75 8.10
FFIV 150515C00117000 C 05/15/15 117.0 6.70 7.25
FFIV 150515C00118000 C 05/15/15 118.0 5.75 6.45
FFIV 150515C00119000 C 05/15/15 119.0 5.15 5.65
FFIV 150515C00120000 C 05/15/15 120.0 4.55 4.85
FFIV 150515C00121000 C 05/15/15 121.0 3.90 4.15
FFIV 150515C00122000 C 05/15/15 122.0 3.30 3.55
FFIV 150515C00123000 C 05/15/15 123.0 2.77 2.92
FFIV 150515C00124000 C 05/15/15 124.0 2.27 2.48
FFIV 150515C00125000 C 05/15/15 125.0 1.86 2.05
FFIV 150515C00126000 C 05/15/15 126.0 1.50 1.69
FFIV 150515C00127000 C 05/15/15 127.0 1.20 1.35
FFIV 150515C00128000 C 05/15/15 128.0 0.95 1.08
FFIV 150515C00129000 C 05/15/15 129.0 0.74 0.87
FFIV 150515C00130000 C 05/15/15 130.0 0.59 0.71
FFIV 150515C00131000 C 05/15/15 131.0 0.47 0.56
FFIV 150515C00132000 C 05/15/15 132.0 0.34 0.46
FFIV 150515C00133000 C 05/15/15 133.0 0.28 0.37
FFIV 150515C00134000 C 05/15/15 134.0 0.18 0.31
FFIV 150515C00135000 C 05/15/15 135.0 0.20 0.26
FFIV 150515C00136000 C 05/15/15 136.0 0.14 0.20
FFIV 150515C00137000 C 05/15/15 137.0 0.10 0.19
FFIV 150515C00138000 C 05/15/15 138.0 0.07 0.24
FFIV 150515C00139000 C 05/15/15 139.0 0.06 0.21
FFIV 150515C00140000 C 05/15/15 140.0 0.06 0.15
FFIV 150515C00141000 C 05/15/15 141.0 0.03 0.17
FFIV 150515C00142000 C 05/15/15 142.0 0.02 0.13
FFIV 150515C00143000 C 05/15/15 143.0 0.02 0.13
FFIV 150515C00144000 C 05/15/15 144.0 0.00 0.13
FFIV 150515C00145000 C 05/15/15 145.0 0.00 0.14
FFIV 150515C00150000 C 05/15/15 150.0 0.00 0.17
FFIV 150515C00155000 C 05/15/15 155.0 0.00 0.11
FFIV 150515C00160000 C 05/15/15 160.0 0.00 0.07
FFIV 150515C00165000 C 05/15/15 165.0 0.00 0.05
FFIV 150515C00170000 C 05/15/15 170.0 0.00 0.05
FFIV 150515C00175000 C 05/15/15 175.0 0.00 0.05
FFIV 150515P00060000 P 05/15/15 60.0 0.00 0.05
FFIV 150515P00065000 P 05/15/15 65.0 0.00 0.05
FFIV 150515P00070000 P 05/15/15 70.0 0.00 0.05
FFIV 150515P00075000 P 05/15/15 75.0 0.00 0.05
FFIV 150515P00080000 P 05/15/15 80.0 0.00 0.05
FFIV 150515P00085000 P 05/15/15 85.0 0.00 0.05
FFIV 150515P00090000 P 05/15/15 90.0 0.00 0.09
FFIV 150515P00095000 P 05/15/15 95.0 0.00 0.23
FFIV 150515P00096000 P 05/15/15 96.0 0.00 0.27
FFIV 150515P00097000 P 05/15/15 97.0 0.01 0.30
FFIV 150515P00098000 P 05/15/15 98.0 0.01 0.31
FFIV 150515P00099000 P 05/15/15 99.0 0.01 0.15
FFIV 150515P00099500 P 05/15/15 99.5 0.01 0.15
FFIV 150515P00100000 P 05/15/15 100.0 0.02 0.12
FFIV 150515P00101000 P 05/15/15 101.0 0.02 0.32
FFIV 150515P00102000 P 05/15/15 102.0 0.03 0.25
FFIV 150515P00103000 P 05/15/15 103.0 0.04 0.25
FFIV 150515P00104000 P 05/15/15 104.0 0.05 0.13
FFIV 150515P00105000 P 05/15/15 105.0 0.05 0.13
FFIV 150515P00106000 P 05/15/15 106.0 0.07 0.14
FFIV 150515P00107000 P 05/15/15 107.0 0.08 0.13
FFIV 150515P00108000 P 05/15/15 108.0 0.12 0.14
FFIV 150515P00109000 P 05/15/15 109.0 0.12 0.19
FFIV 150515P00110000 P 05/15/15 110.0 0.15 0.20
FFIV 150515P00111000 P 05/15/15 111.0 0.18 0.24
FFIV 150515P00112000 P 05/15/15 112.0 0.23 0.30
FFIV 150515P00113000 P 05/15/15 113.0 0.29 0.36
FFIV 150515P00114000 P 05/15/15 114.0 0.34 0.49
FFIV 150515P00115000 P 05/15/15 115.0 0.44 0.53
FFIV 150515P00116000 P 05/15/15 116.0 0.57 0.64
FFIV 150515P00117000 P 05/15/15 117.0 0.72 0.80
FFIV 150515P00118000 P 05/15/15 118.0 0.89 0.99
FFIV 150515P00119000 P 05/15/15 119.0 1.12 1.23
FFIV 150515P00120000 P 05/15/15 120.0 1.39 1.50
FFIV 150515P00121000 P 05/15/15 121.0 1.72 1.84
FFIV 150515P00122000 P 05/15/15 122.0 2.10 2.24
FFIV 150515P00123000 P 05/15/15 123.0 2.55 2.70
FFIV 150515P00124000 P 05/15/15 124.0 3.05 3.25
FFIV 150515P00125000 P 05/15/15 125.0 3.60 3.85
FFIV 150515P00126000 P 05/15/15 126.0 4.20 4.45
FFIV 150515P00127000 P 05/15/15 127.0 4.95 5.20
FFIV 150515P00128000 P 05/15/15 128.0 5.70 6.35
FFIV 150515P00129000 P 05/15/15 129.0 6.30 6.95
FFIV 150515P00130000 P 05/15/15 130.0 7.30 8.00
FFIV 150515P00131000 P 05/15/15 131.0 8.00 9.00
FFIV 150515P00132000 P 05/15/15 132.0 8.90 9.90
FFIV 150515P00133000 P 05/15/15 133.0 9.80 11.00
FFIV 150515P00134000 P 05/15/15 134.0 10.55 11.95
FFIV 150515P00135000 P 05/15/15 135.0 11.60 12.95
FFIV 150515P00136000 P 05/15/15 136.0 12.60 13.95
FFIV 150515P00137000 P 05/15/15 137.0 13.60 15.00
FFIV 150515P00138000 P 05/15/15 138.0 14.55 16.05
FFIV 150515P00139000 P 05/15/15 139.0 15.55 17.05
FFIV 150515P00140000 P 05/15/15 140.0 16.45 18.05
FFIV 150515P00141000 P 05/15/15 141.0 17.50 19.00
FFIV 150515P00142000 P 05/15/15 142.0 18.40 20.05
FFIV 150515P00143000 P 05/15/15 143.0 19.50 21.00
FFIV 150515P00144000 P 05/15/15 144.0 20.45 22.00
FFIV 150515P00145000 P 05/15/15 145.0 21.35 23.00
FFIV 150515P00150000 P 05/15/15 150.0 26.35 28.05
FFIV 150515P00155000 P 05/15/15 155.0 30.25 33.40
FFIV 150515P00160000 P 05/15/15 160.0 35.00 38.35
FFIV 150515P00165000 P 05/15/15 165.0 39.95 43.45
FFIV 150515P00170000 P 05/15/15 170.0 45.00 48.50
FFIV 150515P00175000 P 05/15/15 175.0 50.00 53.15
FFIV 150522C00085000 C 05/22/15 85.0 36.00 38.95
FFIV 150522C00090000 C 05/22/15 90.0 31.00 33.90
FFIV 150522C00095000 C 05/22/15 95.0 26.00 28.90
FFIV 150522C00100000 C 05/22/15 100.0 21.05 24.15
FFIV 150522C00101000 C 05/22/15 101.0 20.05 23.00
FFIV 150522C00102000 C 05/22/15 102.0 19.05 22.10
FFIV 150522C00103000 C 05/22/15 103.0 18.10 21.10
FFIV 150522C00104000 C 05/22/15 104.0 17.10 20.05
FFIV 150522C00105000 C 05/22/15 105.0 16.15 18.90
FFIV 150522C00106000 C 05/22/15 106.0 15.15 17.90
FFIV 150522C00107000 C 05/22/15 107.0 14.45 16.90
FFIV 150522C00108000 C 05/22/15 108.0 13.20 15.90
FFIV 150522C00109000 C 05/22/15 109.0 12.20 15.00
FFIV 150522C00110000 C 05/22/15 110.0 11.45 13.95
FFIV 150522C00111000 C 05/22/15 111.0 11.35 12.95
FFIV 150522C00112000 C 05/22/15 112.0 10.40 12.05
FFIV 150522C00113000 C 05/22/15 113.0 9.40 11.10
FFIV 150522C00114000 C 05/22/15 114.0 7.55 10.20
FFIV 150522C00115000 C 05/22/15 115.0 8.35 9.30
FFIV 150522C00116000 C 05/22/15 116.0 7.35 8.45
FFIV 150522C00117000 C 05/22/15 117.0 6.70 7.60
FFIV 150522C00118000 C 05/22/15 118.0 5.80 6.80
FFIV 150522C00119000 C 05/22/15 119.0 5.05 6.00
FFIV 150522C00120000 C 05/22/15 120.0 4.70 5.30
FFIV 150522C00121000 C 05/22/15 121.0 3.40 4.65
FFIV 150522C00122000 C 05/22/15 122.0 3.45 4.00
FFIV 150522C00123000 C 05/22/15 123.0 3.10 3.40
FFIV 150522C00124000 C 05/22/15 124.0 2.63 2.93
FFIV 150522C00125000 C 05/22/15 125.0 2.17 2.44
FFIV 150522C00126000 C 05/22/15 126.0 1.77 2.03
FFIV 150522C00127000 C 05/22/15 127.0 1.43 1.72
FFIV 150522C00128000 C 05/22/15 128.0 1.24 1.45
FFIV 150522C00129000 C 05/22/15 129.0 0.63 1.17
FFIV 150522C00130000 C 05/22/15 130.0 0.76 0.98
FFIV 150522C00135000 C 05/22/15 135.0 0.19 0.38
FFIV 150522C00140000 C 05/22/15 140.0 0.03 0.33
FFIV 150522C00145000 C 05/22/15 145.0 0.00 0.13
FFIV 150522C00150000 C 05/22/15 150.0 0.00 0.20
FFIV 150522P00085000 P 05/22/15 85.0 0.00 0.10
FFIV 150522P00090000 P 05/22/15 90.0 0.00 0.18
FFIV 150522P00095000 P 05/22/15 95.0 0.00 0.34
FFIV 150522P00100000 P 05/22/15 100.0 0.00 0.34
FFIV 150522P00101000 P 05/22/15 101.0 0.00 0.50
FFIV 150522P00102000 P 05/22/15 102.0 0.00 0.50
FFIV 150522P00103000 P 05/22/15 103.0 0.03 0.50
FFIV 150522P00104000 P 05/22/15 104.0 0.06 0.39
FFIV 150522P00105000 P 05/22/15 105.0 0.09 0.41
FFIV 150522P00106000 P 05/22/15 106.0 0.12 0.44
FFIV 150522P00107000 P 05/22/15 107.0 0.14 0.48
FFIV 150522P00108000 P 05/22/15 108.0 0.08 0.52
FFIV 150522P00109000 P 05/22/15 109.0 0.17 0.55
FFIV 150522P00110000 P 05/22/15 110.0 0.22 0.42
FFIV 150522P00111000 P 05/22/15 111.0 0.30 0.69
FFIV 150522P00112000 P 05/22/15 112.0 0.37 0.59
FFIV 150522P00113000 P 05/22/15 113.0 0.44 0.54
FFIV 150522P00114000 P 05/22/15 114.0 0.53 0.64
FFIV 150522P00115000 P 05/22/15 115.0 0.64 0.74
FFIV 150522P00116000 P 05/22/15 116.0 0.76 0.96
FFIV 150522P00117000 P 05/22/15 117.0 0.94 1.07
FFIV 150522P00118000 P 05/22/15 118.0 1.14 1.28
FFIV 150522P00119000 P 05/22/15 119.0 1.37 1.54
FFIV 150522P00120000 P 05/22/15 120.0 1.66 1.85
FFIV 150522P00121000 P 05/22/15 121.0 2.00 2.21
FFIV 150522P00122000 P 05/22/15 122.0 2.38 2.61
FFIV 150522P00123000 P 05/22/15 123.0 2.86 3.05
FFIV 150522P00124000 P 05/22/15 124.0 3.25 3.75
FFIV 150522P00125000 P 05/22/15 125.0 3.85 4.45
FFIV 150522P00126000 P 05/22/15 126.0 4.45 5.05
FFIV 150522P00127000 P 05/22/15 127.0 5.05 5.70
FFIV 150522P00128000 P 05/22/15 128.0 5.80 6.70
FFIV 150522P00129000 P 05/22/15 129.0 6.50 7.70
FFIV 150522P00130000 P 05/22/15 130.0 7.30 8.70
FFIV 150522P00135000 P 05/22/15 135.0 11.65 14.35
FFIV 150522P00140000 P 05/22/15 140.0 16.45 19.15
FFIV 150522P00145000 P 05/22/15 145.0 21.05 24.10
FFIV 150522P00150000 P 05/22/15 150.0 26.35 29.10
FFIV 150529C00085000 C 05/29/15 85.0 36.50 38.70
FFIV 150529C00090000 C 05/29/15 90.0 31.05 33.70
FFIV 150529C00095000 C 05/29/15 95.0 26.05 28.75
FFIV 150529C00099500 C 05/29/15 99.5 21.60 24.40
FFIV 150529C00100000 C 05/29/15 100.0 21.10 23.90
FFIV 150529C00101000 C 05/29/15 101.0 20.10 23.00
FFIV 150529C00102000 C 05/29/15 102.0 19.10 21.85
FFIV 150529C00103000 C 05/29/15 103.0 18.15 20.85
FFIV 150529C00104000 C 05/29/15 104.0 17.15 20.25
FFIV 150529C00105000 C 05/29/15 105.0 16.15 18.95
FFIV 150529C00106000 C 05/29/15 106.0 15.60 17.90
FFIV 150529C00107000 C 05/29/15 107.0 14.35 16.90
FFIV 150529C00108000 C 05/29/15 108.0 13.25 16.00
FFIV 150529C00109000 C 05/29/15 109.0 12.30 15.05
FFIV 150529C00110000 C 05/29/15 110.0 11.35 14.05
FFIV 150529C00111000 C 05/29/15 111.0 10.45 13.20
FFIV 150529C00112000 C 05/29/15 112.0 9.50 12.15
FFIV 150529C00113000 C 05/29/15 113.0 8.55 11.25
FFIV 150529C00114000 C 05/29/15 114.0 7.65 10.35
FFIV 150529C00115000 C 05/29/15 115.0 8.35 9.40
FFIV 150529C00116000 C 05/29/15 116.0 7.35 8.55
FFIV 150529C00117000 C 05/29/15 117.0 6.90 7.80
FFIV 150529C00118000 C 05/29/15 118.0 5.85 7.00
FFIV 150529C00119000 C 05/29/15 119.0 4.90 6.25
FFIV 150529C00120000 C 05/29/15 120.0 5.05 5.55
FFIV 150529C00121000 C 05/29/15 121.0 4.40 4.90
FFIV 150529C00122000 C 05/29/15 122.0 3.80 4.30
FFIV 150529C00123000 C 05/29/15 123.0 3.35 3.70
FFIV 150529C00124000 C 05/29/15 124.0 2.90 3.25
FFIV 150529C00125000 C 05/29/15 125.0 2.31 2.83
FFIV 150529C00126000 C 05/29/15 126.0 1.86 2.38
FFIV 150529C00127000 C 05/29/15 127.0 1.57 2.03
FFIV 150529C00128000 C 05/29/15 128.0 1.41 1.71
FFIV 150529C00129000 C 05/29/15 129.0 0.80 1.42
FFIV 150529C00130000 C 05/29/15 130.0 0.65 1.20
FFIV 150529C00135000 C 05/29/15 135.0 0.22 0.57
FFIV 150529C00140000 C 05/29/15 140.0 0.05 0.50
FFIV 150529C00145000 C 05/29/15 145.0 0.00 0.34
FFIV 150529C00150000 C 05/29/15 150.0 0.00 0.22
FFIV 150529P00085000 P 05/29/15 85.0 0.00 0.10
FFIV 150529P00090000 P 05/29/15 90.0 0.00 0.22
FFIV 150529P00095000 P 05/29/15 95.0 0.00 0.34
FFIV 150529P00099500 P 05/29/15 99.5 0.00 0.50
FFIV 150529P00100000 P 05/29/15 100.0 0.00 0.50
FFIV 150529P00101000 P 05/29/15 101.0 0.00 0.50
FFIV 150529P00102000 P 05/29/15 102.0 0.01 0.50
FFIV 150529P00103000 P 05/29/15 103.0 0.03 0.41
FFIV 150529P00104000 P 05/29/15 104.0 0.06 0.50
FFIV 150529P00105000 P 05/29/15 105.0 0.09 0.50
FFIV 150529P00106000 P 05/29/15 106.0 0.12 0.51
FFIV 150529P00107000 P 05/29/15 107.0 0.15 0.53
FFIV 150529P00108000 P 05/29/15 108.0 0.20 0.57
FFIV 150529P00109000 P 05/29/15 109.0 0.26 0.46
FFIV 150529P00110000 P 05/29/15 110.0 0.35 0.43
FFIV 150529P00111000 P 05/29/15 111.0 0.40 0.52
FFIV 150529P00112000 P 05/29/15 112.0 0.48 0.64
FFIV 150529P00113000 P 05/29/15 113.0 0.56 0.79
FFIV 150529P00114000 P 05/29/15 114.0 0.67 0.78
FFIV 150529P00115000 P 05/29/15 115.0 0.82 0.92
FFIV 150529P00116000 P 05/29/15 116.0 0.96 1.10
FFIV 150529P00117000 P 05/29/15 117.0 1.14 1.30
FFIV 150529P00118000 P 05/29/15 118.0 1.36 1.54
FFIV 150529P00119000 P 05/29/15 119.0 1.62 1.83
FFIV 150529P00120000 P 05/29/15 120.0 1.92 2.14
FFIV 150529P00121000 P 05/29/15 121.0 2.27 2.50
FFIV 150529P00122000 P 05/29/15 122.0 2.66 2.95
FFIV 150529P00123000 P 05/29/15 123.0 3.15 3.40
FFIV 150529P00124000 P 05/29/15 124.0 3.65 3.90
FFIV 150529P00125000 P 05/29/15 125.0 4.15 5.05
FFIV 150529P00126000 P 05/29/15 126.0 4.70 5.30
FFIV 150529P00127000 P 05/29/15 127.0 5.30 5.95
FFIV 150529P00128000 P 05/29/15 128.0 6.05 6.90
FFIV 150529P00129000 P 05/29/15 129.0 6.80 7.85
FFIV 150529P00130000 P 05/29/15 130.0 7.55 8.85
FFIV 150529P00135000 P 05/29/15 135.0 11.80 14.45
FFIV 150529P00140000 P 05/29/15 140.0 16.50 19.20
FFIV 150529P00145000 P 05/29/15 145.0 21.15 24.15
FFIV 150529P00150000 P 05/29/15 150.0 26.20 28.55
FFIV 150605C00105000 C 06/05/15 105.0 16.30 19.05
FFIV 150605C00106000 C 06/05/15 106.0 15.30 18.05
FFIV 150605C00107000 C 06/05/15 107.0 14.35 17.20
FFIV 150605C00108000 C 06/05/15 108.0 13.35 16.15
FFIV 150605C00109000 C 06/05/15 109.0 12.70 15.25
FFIV 150605C00110000 C 06/05/15 110.0 11.50 14.30
FFIV 150605C00111000 C 06/05/15 111.0 10.55 13.15
FFIV 150605C00112000 C 06/05/15 112.0 9.65 12.35
FFIV 150605C00113000 C 06/05/15 113.0 8.85 11.50
FFIV 150605C00114000 C 06/05/15 114.0 7.90 10.60
FFIV 150605C00115000 C 06/05/15 115.0 8.35 9.70
FFIV 150605C00116000 C 06/05/15 116.0 6.25 9.00
FFIV 150605C00117000 C 06/05/15 117.0 6.35 8.05
FFIV 150605C00118000 C 06/05/15 118.0 6.30 7.40
FFIV 150605C00119000 C 06/05/15 119.0 6.05 6.60
FFIV 150605C00120000 C 06/05/15 120.0 5.20 5.95
FFIV 150605C00121000 C 06/05/15 121.0 4.70 5.35
FFIV 150605C00122000 C 06/05/15 122.0 4.25 4.70
FFIV 150605C00123000 C 06/05/15 123.0 3.80 4.15
FFIV 150605C00124000 C 06/05/15 124.0 3.30 3.65
FFIV 150605C00125000 C 06/05/15 125.0 2.89 3.15
FFIV 150605C00126000 C 06/05/15 126.0 2.38 2.81
FFIV 150605C00127000 C 06/05/15 127.0 2.12 2.42
FFIV 150605C00128000 C 06/05/15 128.0 1.82 2.07
FFIV 150605C00129000 C 06/05/15 129.0 1.53 1.81
FFIV 150605C00130000 C 06/05/15 130.0 1.31 1.53
FFIV 150605C00131000 C 06/05/15 131.0 0.80 1.30
FFIV 150605C00132000 C 06/05/15 132.0 0.66 1.10
FFIV 150605C00133000 C 06/05/15 133.0 0.65 0.92
FFIV 150605C00134000 C 06/05/15 134.0 0.41 0.78
FFIV 150605C00135000 C 06/05/15 135.0 0.34 0.70
FFIV 150605P00105000 P 06/05/15 105.0 0.10 0.54
FFIV 150605P00106000 P 06/05/15 106.0 0.16 0.59
FFIV 150605P00107000 P 06/05/15 107.0 0.20 0.63
FFIV 150605P00108000 P 06/05/15 108.0 0.29 0.75
FFIV 150605P00109000 P 06/05/15 109.0 0.36 0.73
FFIV 150605P00110000 P 06/05/15 110.0 0.41 0.55
FFIV 150605P00111000 P 06/05/15 111.0 0.51 0.64
FFIV 150605P00112000 P 06/05/15 112.0 0.61 0.99
FFIV 150605P00113000 P 06/05/15 113.0 0.69 0.96
FFIV 150605P00114000 P 06/05/15 114.0 0.85 1.00
FFIV 150605P00115000 P 06/05/15 115.0 1.00 1.18
FFIV 150605P00116000 P 06/05/15 116.0 1.19 1.36
FFIV 150605P00117000 P 06/05/15 117.0 1.41 1.60
FFIV 150605P00118000 P 06/05/15 118.0 1.66 1.90
FFIV 150605P00119000 P 06/05/15 119.0 1.96 2.16
FFIV 150605P00120000 P 06/05/15 120.0 2.21 2.50
FFIV 150605P00121000 P 06/05/15 121.0 2.63 2.97
FFIV 150605P00122000 P 06/05/15 122.0 3.05 3.30
FFIV 150605P00123000 P 06/05/15 123.0 3.45 3.75
FFIV 150605P00124000 P 06/05/15 124.0 3.95 4.30
FFIV 150605P00125000 P 06/05/15 125.0 4.50 5.10
FFIV 150605P00126000 P 06/05/15 126.0 5.10 5.65
FFIV 150605P00127000 P 06/05/15 127.0 5.70 6.40
FFIV 150605P00128000 P 06/05/15 128.0 6.40 6.95
FFIV 150605P00129000 P 06/05/15 129.0 7.10 7.90
FFIV 150605P00130000 P 06/05/15 130.0 7.80 8.85
FFIV 150605P00131000 P 06/05/15 131.0 8.55 9.85
FFIV 150605P00132000 P 06/05/15 132.0 9.35 10.85
FFIV 150605P00133000 P 06/05/15 133.0 10.15 12.45
FFIV 150605P00134000 P 06/05/15 134.0 11.10 13.15
FFIV 150605P00135000 P 06/05/15 135.0 11.90 14.60
FFIV 150619C00060000 C 06/19/15 60.0 61.05 63.90
FFIV 150619C00065000 C 06/19/15 65.0 56.10 59.05
FFIV 150619C00070000 C 06/19/15 70.0 51.50 53.95
FFIV 150619C00075000 C 06/19/15 75.0 46.55 49.10
FFIV 150619C00080000 C 06/19/15 80.0 41.10 44.20
FFIV 150619C00085000 C 06/19/15 85.0 36.10 39.30
FFIV 150619C00090000 C 06/19/15 90.0 31.15 34.20
FFIV 150619C00095000 C 06/19/15 95.0 26.20 29.20
FFIV 150619C00100000 C 06/19/15 100.0 21.70 24.05
FFIV 150619C00105000 C 06/19/15 105.0 16.40 19.20
FFIV 150619C00110000 C 06/19/15 110.0 11.80 14.30
FFIV 150619C00115000 C 06/19/15 115.0 8.45 10.10
FFIV 150619C00120000 C 06/19/15 120.0 6.10 6.35
FFIV 150619C00125000 C 06/19/15 125.0 3.50 3.70
FFIV 150619C00130000 C 06/19/15 130.0 1.79 2.05
FFIV 150619C00135000 C 06/19/15 135.0 0.87 1.01
FFIV 150619C00140000 C 06/19/15 140.0 0.43 0.50
FFIV 150619C00145000 C 06/19/15 145.0 0.18 0.44
FFIV 150619C00150000 C 06/19/15 150.0 0.09 0.31
FFIV 150619C00155000 C 06/19/15 155.0 0.04 0.21
FFIV 150619C00160000 C 06/19/15 160.0 0.01 0.18
FFIV 150619C00165000 C 06/19/15 165.0 0.00 0.13
FFIV 150619C00170000 C 06/19/15 170.0 0.00 0.09
FFIV 150619C00175000 C 06/19/15 175.0 0.00 0.07
FFIV 150619P00060000 P 06/19/15 60.0 0.00 0.05
FFIV 150619P00065000 P 06/19/15 65.0 0.00 0.05
FFIV 150619P00070000 P 06/19/15 70.0 0.00 0.05
FFIV 150619P00075000 P 06/19/15 75.0 0.00 0.06
FFIV 150619P00080000 P 06/19/15 80.0 0.00 0.14
FFIV 150619P00085000 P 06/19/15 85.0 0.01 0.15
FFIV 150619P00090000 P 06/19/15 90.0 0.03 0.13
FFIV 150619P00095000 P 06/19/15 95.0 0.07 0.13
FFIV 150619P00100000 P 06/19/15 100.0 0.16 0.22
FFIV 150619P00105000 P 06/19/15 105.0 0.33 0.42
FFIV 150619P00110000 P 06/19/15 110.0 0.68 0.80
FFIV 150619P00115000 P 06/19/15 115.0 1.46 1.58
FFIV 150619P00120000 P 06/19/15 120.0 2.88 3.05
FFIV 150619P00125000 P 06/19/15 125.0 5.20 5.40
FFIV 150619P00130000 P 06/19/15 130.0 8.45 9.50
FFIV 150619P00135000 P 06/19/15 135.0 12.15 14.70
FFIV 150619P00140000 P 06/19/15 140.0 16.65 19.40
FFIV 150619P00145000 P 06/19/15 145.0 21.30 24.25
FFIV 150619P00150000 P 06/19/15 150.0 25.70 29.15
FFIV 150619P00155000 P 06/19/15 155.0 31.25 34.10
FFIV 150619P00160000 P 06/19/15 160.0 36.30 39.10
FFIV 150619P00165000 P 06/19/15 165.0 41.10 44.10
FFIV 150619P00170000 P 06/19/15 170.0 45.05 48.50
FFIV 150619P00175000 P 06/19/15 175.0 49.90 53.50
FFIV 150717C00065000 C 07/17/15 65.0 56.25 60.00
FFIV 150717C00070000 C 07/17/15 70.0 51.20 54.65
FFIV 150717C00075000 C 07/17/15 75.0 46.05 50.10
FFIV 150717C00080000 C 07/17/15 80.0 41.20 44.35
FFIV 150717C00085000 C 07/17/15 85.0 36.10 40.10
FFIV 150717C00090000 C 07/17/15 90.0 31.20 34.30
FFIV 150717C00095000 C 07/17/15 95.0 26.25 29.55
FFIV 150717C00100000 C 07/17/15 100.0 21.60 24.30
FFIV 150717C00105000 C 07/17/15 105.0 17.30 19.65
FFIV 150717C00110000 C 07/17/15 110.0 12.75 15.05
FFIV 150717C00115000 C 07/17/15 115.0 10.40 11.00
FFIV 150717C00120000 C 07/17/15 120.0 7.15 7.45
FFIV 150717C00125000 C 07/17/15 125.0 4.60 4.80
FFIV 150717C00130000 C 07/17/15 130.0 2.76 2.91
FFIV 150717C00135000 C 07/17/15 135.0 1.56 1.68
FFIV 150717C00140000 C 07/17/15 140.0 0.85 0.95
FFIV 150717C00145000 C 07/17/15 145.0 0.44 0.51
FFIV 150717C00150000 C 07/17/15 150.0 0.20 0.29
FFIV 150717C00155000 C 07/17/15 155.0 0.08 0.15
FFIV 150717C00160000 C 07/17/15 160.0 0.03 0.13
FFIV 150717C00165000 C 07/17/15 165.0 0.00 0.15
FFIV 150717C00170000 C 07/17/15 170.0 0.00 0.12
FFIV 150717C00175000 C 07/17/15 175.0 0.00 0.09
FFIV 150717C00180000 C 07/17/15 180.0 0.00 0.07
FFIV 150717C00185000 C 07/17/15 185.0 0.00 0.06
FFIV 150717C00190000 C 07/17/15 190.0 0.00 0.06
FFIV 150717P00065000 P 07/17/15 65.0 0.00 0.05
FFIV 150717P00070000 P 07/17/15 70.0 0.00 0.07
FFIV 150717P00075000 P 07/17/15 75.0 0.01 0.13
FFIV 150717P00080000 P 07/17/15 80.0 0.02 0.13
FFIV 150717P00085000 P 07/17/15 85.0 0.04 0.13
FFIV 150717P00090000 P 07/17/15 90.0 0.09 0.13
FFIV 150717P00095000 P 07/17/15 95.0 0.17 0.23
FFIV 150717P00100000 P 07/17/15 100.0 0.34 0.40
FFIV 150717P00105000 P 07/17/15 105.0 0.64 0.73
FFIV 150717P00110000 P 07/17/15 110.0 1.23 1.36
FFIV 150717P00115000 P 07/17/15 115.0 2.26 2.41
FFIV 150717P00120000 P 07/17/15 120.0 3.85 4.10
FFIV 150717P00125000 P 07/17/15 125.0 6.20 6.45
FFIV 150717P00130000 P 07/17/15 130.0 9.30 9.60
FFIV 150717P00135000 P 07/17/15 135.0 12.80 14.50
FFIV 150717P00140000 P 07/17/15 140.0 17.00 19.85
FFIV 150717P00145000 P 07/17/15 145.0 21.60 24.45
FFIV 150717P00150000 P 07/17/15 150.0 26.25 29.35
FFIV 150717P00155000 P 07/17/15 155.0 31.15 33.65
FFIV 150717P00160000 P 07/17/15 160.0 35.55 38.55
FFIV 150717P00165000 P 07/17/15 165.0 41.20 43.85
FFIV 150717P00170000 P 07/17/15 170.0 45.30 48.45
FFIV 150717P00175000 P 07/17/15 175.0 50.45 53.65
FFIV 150717P00180000 P 07/17/15 180.0 55.90 59.10
FFIV 150717P00185000 P 07/17/15 185.0 60.10 64.05
FFIV 150717P00190000 P 07/17/15 190.0 65.75 69.00
FFIV 151016C00060000 C 10/16/15 60.0 61.10 63.90
FFIV 151016C00065000 C 10/16/15 65.0 56.20 59.00
FFIV 151016C00070000 C 10/16/15 70.0 51.25 54.00
FFIV 151016C00075000 C 10/16/15 75.0 46.95 49.20
FFIV 151016C00080000 C 10/16/15 80.0 42.05 44.25
FFIV 151016C00085000 C 10/16/15 85.0 37.20 39.55
FFIV 151016C00090000 C 10/16/15 90.0 31.95 34.85
FFIV 151016C00095000 C 10/16/15 95.0 27.85 30.05
FFIV 151016C00100000 C 10/16/15 100.0 22.95 25.70
FFIV 151016C00105000 C 10/16/15 105.0 18.80 21.35
FFIV 151016C00110000 C 10/16/15 110.0 14.95 17.50
FFIV 151016C00115000 C 10/16/15 115.0 13.65 13.95
FFIV 151016C00120000 C 10/16/15 120.0 10.60 10.90
FFIV 151016C00125000 C 10/16/15 125.0 8.05 8.35
FFIV 151016C00130000 C 10/16/15 130.0 5.95 6.25
FFIV 151016C00135000 C 10/16/15 135.0 4.30 4.55
FFIV 151016C00140000 C 10/16/15 140.0 3.00 3.20
FFIV 151016C00145000 C 10/16/15 145.0 2.09 2.23
FFIV 151016C00150000 C 10/16/15 150.0 1.43 1.58
FFIV 151016C00155000 C 10/16/15 155.0 0.95 1.08
FFIV 151016C00160000 C 10/16/15 160.0 0.62 0.76
FFIV 151016C00165000 C 10/16/15 165.0 0.38 0.51
FFIV 151016C00170000 C 10/16/15 170.0 0.21 0.41
FFIV 151016C00175000 C 10/16/15 175.0 0.12 0.27
FFIV 151016P00060000 P 10/16/15 60.0 0.03 0.16
FFIV 151016P00065000 P 10/16/15 65.0 0.05 0.19
FFIV 151016P00070000 P 10/16/15 70.0 0.11 0.23
FFIV 151016P00075000 P 10/16/15 75.0 0.18 0.29
FFIV 151016P00080000 P 10/16/15 80.0 0.28 0.40
FFIV 151016P00085000 P 10/16/15 85.0 0.45 0.57
FFIV 151016P00090000 P 10/16/15 90.0 0.72 0.85
FFIV 151016P00095000 P 10/16/15 95.0 1.09 1.26
FFIV 151016P00100000 P 10/16/15 100.0 1.69 1.84
FFIV 151016P00105000 P 10/16/15 105.0 2.51 2.72
FFIV 151016P00110000 P 10/16/15 110.0 3.65 3.90
FFIV 151016P00115000 P 10/16/15 115.0 5.15 5.45
FFIV 151016P00120000 P 10/16/15 120.0 7.10 7.40
FFIV 151016P00125000 P 10/16/15 125.0 9.55 9.80
FFIV 151016P00130000 P 10/16/15 130.0 12.45 12.70
FFIV 151016P00135000 P 10/16/15 135.0 15.70 16.00
FFIV 151016P00140000 P 10/16/15 140.0 19.25 19.75
FFIV 151016P00145000 P 10/16/15 145.0 23.35 25.90
FFIV 151016P00150000 P 10/16/15 150.0 27.60 30.25
FFIV 151016P00155000 P 10/16/15 155.0 32.20 34.75
FFIV 151016P00160000 P 10/16/15 160.0 36.85 39.05
FFIV 151016P00165000 P 10/16/15 165.0 40.45 43.90
FFIV 151016P00170000 P 10/16/15 170.0 45.65 48.65
FFIV 151016P00175000 P 10/16/15 175.0 50.75 53.55
FFIV 160115C00040000 C 01/15/16 40.0 81.20 84.35
FFIV 160115C00045000 C 01/15/16 45.0 76.20 79.85
FFIV 160115C00050000 C 01/15/16 50.0 71.25 74.35
FFIV 160115C00055000 C 01/15/16 55.0 66.30 69.05
FFIV 160115C00060000 C 01/15/16 60.0 61.40 64.15
FFIV 160115C00065000 C 01/15/16 65.0 56.50 59.25
FFIV 160115C00070000 C 01/15/16 70.0 51.65 54.45
FFIV 160115C00072500 C 01/15/16 72.5 49.25 52.10
FFIV 160115C00075000 C 01/15/16 75.0 46.85 49.65
FFIV 160115C00077500 C 01/15/16 77.5 44.50 47.25
FFIV 160115C00080000 C 01/15/16 80.0 42.15 45.00
FFIV 160115C00082500 C 01/15/16 82.5 39.80 42.50
FFIV 160115C00085000 C 01/15/16 85.0 37.50 40.20
FFIV 160115C00087500 C 01/15/16 87.5 35.25 38.00
FFIV 160115C00090000 C 01/15/16 90.0 33.05 35.95
FFIV 160115C00092500 C 01/15/16 92.5 30.95 33.50
FFIV 160115C00095000 C 01/15/16 95.0 28.75 31.25
FFIV 160115C00097500 C 01/15/16 97.5 26.65 29.20
FFIV 160115C00100000 C 01/15/16 100.0 24.90 27.15
FFIV 160115C00105000 C 01/15/16 105.0 20.75 23.30
FFIV 160115C00110000 C 01/15/16 110.0 18.15 19.70
FFIV 160115C00115000 C 01/15/16 115.0 16.10 16.40
FFIV 160115C00120000 C 01/15/16 120.0 13.15 13.55
FFIV 160115C00125000 C 01/15/16 125.0 10.70 10.95
FFIV 160115C00130000 C 01/15/16 130.0 8.55 8.85
FFIV 160115C00135000 C 01/15/16 135.0 6.70 7.00
FFIV 160115C00140000 C 01/15/16 140.0 5.25 5.50
FFIV 160115C00145000 C 01/15/16 145.0 4.05 4.25
FFIV 160115C00150000 C 01/15/16 150.0 3.05 3.25
FFIV 160115C00155000 C 01/15/16 155.0 2.32 2.48
FFIV 160115C00160000 C 01/15/16 160.0 1.74 1.87
FFIV 160115C00165000 C 01/15/16 165.0 1.27 1.41
FFIV 160115C00170000 C 01/15/16 170.0 0.93 1.09
FFIV 160115C00175000 C 01/15/16 175.0 0.67 0.80
FFIV 160115C00180000 C 01/15/16 180.0 0.47 0.60
FFIV 160115C00185000 C 01/15/16 185.0 0.33 0.48
FFIV 160115C00190000 C 01/15/16 190.0 0.22 0.37
FFIV 160115C00195000 C 01/15/16 195.0 0.13 0.28
FFIV 160115C00200000 C 01/15/16 200.0 0.07 0.22
FFIV 160115P00040000 P 01/15/16 40.0 0.00 0.06
FFIV 160115P00045000 P 01/15/16 45.0 0.02 0.13
FFIV 160115P00050000 P 01/15/16 50.0 0.04 0.17
FFIV 160115P00055000 P 01/15/16 55.0 0.09 0.21
FFIV 160115P00060000 P 01/15/16 60.0 0.15 0.26
FFIV 160115P00065000 P 01/15/16 65.0 0.19 0.34
FFIV 160115P00070000 P 01/15/16 70.0 0.36 0.46
FFIV 160115P00072500 P 01/15/16 72.5 0.43 0.54
FFIV 160115P00075000 P 01/15/16 75.0 0.54 0.63
FFIV 160115P00077500 P 01/15/16 77.5 0.63 0.75
FFIV 160115P00080000 P 01/15/16 80.0 0.78 0.89
FFIV 160115P00082500 P 01/15/16 82.5 0.95 1.06
FFIV 160115P00085000 P 01/15/16 85.0 1.12 1.26
FFIV 160115P00087500 P 01/15/16 87.5 1.33 1.50
FFIV 160115P00090000 P 01/15/16 90.0 1.64 1.78
FFIV 160115P00092500 P 01/15/16 92.5 1.90 2.10
FFIV 160115P00095000 P 01/15/16 95.0 2.27 2.46
FFIV 160115P00097500 P 01/15/16 97.5 2.67 2.88
FFIV 160115P00100000 P 01/15/16 100.0 3.10 3.40
FFIV 160115P00105000 P 01/15/16 105.0 4.25 4.50
FFIV 160115P00110000 P 01/15/16 110.0 5.65 5.90
FFIV 160115P00115000 P 01/15/16 115.0 7.40 7.65
FFIV 160115P00120000 P 01/15/16 120.0 9.55 9.75
FFIV 160115P00125000 P 01/15/16 125.0 12.00 12.30
FFIV 160115P00130000 P 01/15/16 130.0 14.85 15.20
FFIV 160115P00135000 P 01/15/16 135.0 18.00 18.30
FFIV 160115P00140000 P 01/15/16 140.0 21.50 21.80
FFIV 160115P00145000 P 01/15/16 145.0 25.25 25.55
FFIV 160115P00150000 P 01/15/16 150.0 29.05 31.80
FFIV 160115P00155000 P 01/15/16 155.0 33.40 36.00
FFIV 160115P00160000 P 01/15/16 160.0 37.85 40.40
FFIV 160115P00165000 P 01/15/16 165.0 42.40 44.95
FFIV 160115P00170000 P 01/15/16 170.0 47.10 49.65
FFIV 160115P00175000 P 01/15/16 175.0 51.90 54.40
FFIV 160115P00180000 P 01/15/16 180.0 56.60 59.25
FFIV 160115P00185000 P 01/15/16 185.0 61.50 64.20
FFIV 160115P00190000 P 01/15/16 190.0 66.45 69.15
FFIV 160115P00195000 P 01/15/16 195.0 71.35 74.10
FFIV 160115P00200000 P 01/15/16 200.0 76.40 79.10
FFIV 170120C00055000 C 01/20/17 55.0 67.45 71.80
FFIV 170120C00060000 C 01/20/17 60.0 62.85 67.20
FFIV 170120C00065000 C 01/20/17 65.0 58.35 62.00
FFIV 170120C00070000 C 01/20/17 70.0 53.80 57.70
FFIV 170120C00075000 C 01/20/17 75.0 49.30 53.20
FFIV 170120C00080000 C 01/20/17 80.0 44.90 48.65
FFIV 170120C00085000 C 01/20/17 85.0 41.00 44.75
FFIV 170120C00090000 C 01/20/17 90.0 37.85 41.20
FFIV 170120C00095000 C 01/20/17 95.0 33.90 37.55
FFIV 170120C00100000 C 01/20/17 100.0 30.75 34.15
FFIV 170120C00105000 C 01/20/17 105.0 27.60 31.15
FFIV 170120C00110000 C 01/20/17 110.0 24.95 27.75
FFIV 170120C00115000 C 01/20/17 115.0 22.20 25.65
FFIV 170120C00120000 C 01/20/17 120.0 19.65 23.30
FFIV 170120C00125000 C 01/20/17 125.0 17.45 20.90
FFIV 170120C00130000 C 01/20/17 130.0 15.15 18.85
FFIV 170120C00135000 C 01/20/17 135.0 14.40 16.10
FFIV 170120C00140000 C 01/20/17 140.0 11.80 14.85
FFIV 170120C00145000 C 01/20/17 145.0 10.40 13.45
FFIV 170120C00150000 C 01/20/17 150.0 8.65 12.25
FFIV 170120C00155000 C 01/20/17 155.0 7.25 10.95
FFIV 170120C00160000 C 01/20/17 160.0 6.40 9.75
FFIV 170120C00165000 C 01/20/17 165.0 5.00 8.85
FFIV 170120C00170000 C 01/20/17 170.0 4.80 6.40
FFIV 170120C00175000 C 01/20/17 175.0 4.15 7.20
FFIV 170120C00180000 C 01/20/17 180.0 3.65 6.10
FFIV 170120C00185000 C 01/20/17 185.0 2.62 4.45
FFIV 170120C00190000 C 01/20/17 190.0 2.65 3.75
FFIV 170120C00195000 C 01/20/17 195.0 2.16 3.30
FFIV 170120C00200000 C 01/20/17 200.0 1.98 5.00
FFIV 170120P00055000 P 01/20/17 55.0 0.51 1.18
FFIV 170120P00060000 P 01/20/17 60.0 0.82 1.58
FFIV 170120P00065000 P 01/20/17 65.0 1.20 2.00
FFIV 170120P00070000 P 01/20/17 70.0 1.66 2.54
FFIV 170120P00075000 P 01/20/17 75.0 2.18 3.50
FFIV 170120P00080000 P 01/20/17 80.0 2.90 3.90
FFIV 170120P00085000 P 01/20/17 85.0 3.85 5.10
FFIV 170120P00090000 P 01/20/17 90.0 4.50 5.50
FFIV 170120P00095000 P 01/20/17 95.0 4.65 7.50
FFIV 170120P00100000 P 01/20/17 100.0 8.00 9.05
FFIV 170120P00105000 P 01/20/17 105.0 9.00 10.80
FFIV 170120P00110000 P 01/20/17 110.0 9.80 12.90
FFIV 170120P00115000 P 01/20/17 115.0 12.20 15.90
FFIV 170120P00120000 P 01/20/17 120.0 15.50 17.75
FFIV 170120P00125000 P 01/20/17 125.0 17.20 20.50
FFIV 170120P00130000 P 01/20/17 130.0 20.50 23.55
FFIV 170120P00135000 P 01/20/17 135.0 23.10 25.75
FFIV 170120P00140000 P 01/20/17 140.0 26.45 29.80
FFIV 170120P00145000 P 01/20/17 145.0 29.90 33.30
FFIV 170120P00150000 P 01/20/17 150.0 33.60 37.05
FFIV 170120P00155000 P 01/20/17 155.0 37.65 41.60
FFIV 170120P00160000 P 01/20/17 160.0 41.40 45.05
FFIV 170120P00165000 P 01/20/17 165.0 45.65 49.50
FFIV 170120P00170000 P 01/20/17 170.0 50.05 53.30
FFIV 170120P00175000 P 01/20/17 175.0 54.30 57.90
FFIV 170120P00180000 P 01/20/17 180.0 58.70 62.05
FFIV 170120P00185000 P 01/20/17 185.0 63.20 66.75
FFIV 170120P00190000 P 01/20/17 190.0 67.75 71.20
FFIV 170120P00195000 P 01/20/17 195.0 72.45 75.95
FFIV 170120P00200000 P 01/20/17 200.0 76.35 79.95

OPRA data is delayed 15 minutes.