Value Line - The Most Trusted Name in Investment Research - Stock Quotes
F5 Networks Inc (FFIV)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 180302C00110000 C Mar 02, 2018 110.0 36.70 37.90
FFIV 180302C00115000 C Mar 02, 2018 115.0 31.70 32.90
FFIV 180302C00120000 C Mar 02, 2018 120.0 26.70 27.90
FFIV 180302C00124000 C Mar 02, 2018 124.0 22.70 23.90
FFIV 180302C00125000 C Mar 02, 2018 125.0 21.70 22.90
FFIV 180302C00126000 C Mar 02, 2018 126.0 20.70 22.05
FFIV 180302C00127000 C Mar 02, 2018 127.0 19.70 20.85
FFIV 180302C00128000 C Mar 02, 2018 128.0 18.70 19.85
FFIV 180302C00129000 C Mar 02, 2018 129.0 17.75 18.85
FFIV 180302C00130000 C Mar 02, 2018 130.0 16.75 17.95
FFIV 180302C00131000 C Mar 02, 2018 131.0 15.75 17.00
FFIV 180302C00132000 C Mar 02, 2018 132.0 14.75 15.95
FFIV 180302C00133000 C Mar 02, 2018 133.0 13.75 15.05
FFIV 180302C00134000 C Mar 02, 2018 134.0 12.75 13.80
FFIV 180302C00135000 C Mar 02, 2018 135.0 11.75 12.90
FFIV 180302C00136000 C Mar 02, 2018 136.0 10.80 12.05
FFIV 180302C00137000 C Mar 02, 2018 137.0 9.85 10.85
FFIV 180302C00138000 C Mar 02, 2018 138.0 8.80 10.15
FFIV 180302C00139000 C Mar 02, 2018 139.0 7.85 9.05
FFIV 180302C00140000 C Mar 02, 2018 140.0 7.40 7.80
FFIV 180302C00141000 C Mar 02, 2018 141.0 6.00 6.95
FFIV 180302C00142000 C Mar 02, 2018 142.0 5.05 6.05
FFIV 180302C00143000 C Mar 02, 2018 143.0 4.65 5.00
FFIV 180302C00144000 C Mar 02, 2018 144.0 3.80 4.15
FFIV 180302C00145000 C Mar 02, 2018 145.0 3.05 3.30
FFIV 180302C00146000 C Mar 02, 2018 146.0 2.32 2.58
FFIV 180302C00147000 C Mar 02, 2018 147.0 1.68 1.96
FFIV 180302C00148000 C Mar 02, 2018 148.0 1.16 1.41
FFIV 180302C00149000 C Mar 02, 2018 149.0 0.79 0.95
FFIV 180302C00150000 C Mar 02, 2018 150.0 0.52 0.70
FFIV 180302C00152500 C Mar 02, 2018 152.5 0.13 0.35
FFIV 180302C00155000 C Mar 02, 2018 155.0 0.00 0.24
FFIV 180302C00157500 C Mar 02, 2018 157.5 0.00 0.25
FFIV 180302C00160000 C Mar 02, 2018 160.0 0.00 0.24
FFIV 180302C00162500 C Mar 02, 2018 162.5 0.00 0.25
FFIV 180302C00165000 C Mar 02, 2018 165.0 0.00 0.24
FFIV 180302C00167500 C Mar 02, 2018 167.5 0.00 0.24
FFIV 180302C00170000 C Mar 02, 2018 170.0 0.00 0.19
FFIV 180302C00172500 C Mar 02, 2018 172.5 0.00 0.14
FFIV 180302C00175000 C Mar 02, 2018 175.0 0.00 0.12
FFIV 180302C00180000 C Mar 02, 2018 180.0 0.00 0.12
FFIV 180302P00110000 P Mar 02, 2018 110.0 0.00 0.10
FFIV 180302P00115000 P Mar 02, 2018 115.0 0.00 0.11
FFIV 180302P00120000 P Mar 02, 2018 120.0 0.00 0.12
FFIV 180302P00124000 P Mar 02, 2018 124.0 0.00 0.24
FFIV 180302P00125000 P Mar 02, 2018 125.0 0.00 0.24
FFIV 180302P00126000 P Mar 02, 2018 126.0 0.00 0.24
FFIV 180302P00127000 P Mar 02, 2018 127.0 0.00 0.23
FFIV 180302P00128000 P Mar 02, 2018 128.0 0.00 0.23
FFIV 180302P00129000 P Mar 02, 2018 129.0 0.00 0.24
FFIV 180302P00130000 P Mar 02, 2018 130.0 0.00 0.24
FFIV 180302P00131000 P Mar 02, 2018 131.0 0.00 0.25
FFIV 180302P00132000 P Mar 02, 2018 132.0 0.00 0.23
FFIV 180302P00133000 P Mar 02, 2018 133.0 0.00 0.22
FFIV 180302P00134000 P Mar 02, 2018 134.0 0.05 0.24
FFIV 180302P00135000 P Mar 02, 2018 135.0 0.02 0.25
FFIV 180302P00136000 P Mar 02, 2018 136.0 0.04 0.25
FFIV 180302P00137000 P Mar 02, 2018 137.0 0.00 0.21
FFIV 180302P00138000 P Mar 02, 2018 138.0 0.00 0.22
FFIV 180302P00139000 P Mar 02, 2018 139.0 0.02 0.25
FFIV 180302P00140000 P Mar 02, 2018 140.0 0.07 0.28
FFIV 180302P00141000 P Mar 02, 2018 141.0 0.14 0.33
FFIV 180302P00142000 P Mar 02, 2018 142.0 0.25 0.41
FFIV 180302P00143000 P Mar 02, 2018 143.0 0.35 0.53
FFIV 180302P00144000 P Mar 02, 2018 144.0 0.49 0.68
FFIV 180302P00145000 P Mar 02, 2018 145.0 0.67 0.89
FFIV 180302P00146000 P Mar 02, 2018 146.0 0.92 1.30
FFIV 180302P00147000 P Mar 02, 2018 147.0 1.29 1.53
FFIV 180302P00148000 P Mar 02, 2018 148.0 1.73 2.05
FFIV 180302P00149000 P Mar 02, 2018 149.0 2.33 2.62
FFIV 180302P00150000 P Mar 02, 2018 150.0 3.10 3.75
FFIV 180302P00152500 P Mar 02, 2018 152.5 5.00 6.00
FFIV 180302P00155000 P Mar 02, 2018 155.0 7.25 8.40
FFIV 180302P00157500 P Mar 02, 2018 157.5 9.70 10.85
FFIV 180302P00160000 P Mar 02, 2018 160.0 12.05 13.35
FFIV 180302P00162500 P Mar 02, 2018 162.5 14.55 15.85
FFIV 180302P00165000 P Mar 02, 2018 165.0 17.05 18.35
FFIV 180302P00167500 P Mar 02, 2018 167.5 19.55 20.85
FFIV 180302P00170000 P Mar 02, 2018 170.0 22.20 23.35
FFIV 180302P00172500 P Mar 02, 2018 172.5 24.70 25.85
FFIV 180302P00175000 P Mar 02, 2018 175.0 27.05 28.35
FFIV 180302P00180000 P Mar 02, 2018 180.0 32.05 33.35
FFIV 180309C00115000 C Mar 09, 2018 115.0 31.75 32.90
FFIV 180309C00120000 C Mar 09, 2018 120.0 26.80 28.10
FFIV 180309C00124000 C Mar 09, 2018 124.0 22.80 23.95
FFIV 180309C00125000 C Mar 09, 2018 125.0 21.85 23.10
FFIV 180309C00126000 C Mar 09, 2018 126.0 20.85 22.15
FFIV 180309C00127000 C Mar 09, 2018 127.0 19.85 21.10
FFIV 180309C00128000 C Mar 09, 2018 128.0 18.85 20.10
FFIV 180309C00129000 C Mar 09, 2018 129.0 17.90 19.15
FFIV 180309C00130000 C Mar 09, 2018 130.0 16.90 18.00
FFIV 180309C00131000 C Mar 09, 2018 131.0 15.90 16.95
FFIV 180309C00132000 C Mar 09, 2018 132.0 14.95 16.25
FFIV 180309C00133000 C Mar 09, 2018 133.0 13.95 15.30
FFIV 180309C00134000 C Mar 09, 2018 134.0 13.00 14.15
FFIV 180309C00135000 C Mar 09, 2018 135.0 12.05 13.15
FFIV 180309C00136000 C Mar 09, 2018 136.0 11.10 12.20
FFIV 180309C00137000 C Mar 09, 2018 137.0 10.15 11.45
FFIV 180309C00138000 C Mar 09, 2018 138.0 9.25 10.30
FFIV 180309C00139000 C Mar 09, 2018 139.0 8.35 9.40
FFIV 180309C00140000 C Mar 09, 2018 140.0 7.50 8.45
FFIV 180309C00141000 C Mar 09, 2018 141.0 6.95 7.60
FFIV 180309C00142000 C Mar 09, 2018 142.0 6.10 6.75
FFIV 180309C00143000 C Mar 09, 2018 143.0 5.25 5.90
FFIV 180309C00144000 C Mar 09, 2018 144.0 4.70 5.05
FFIV 180309C00145000 C Mar 09, 2018 145.0 3.90 4.40
FFIV 180309C00146000 C Mar 09, 2018 146.0 3.35 3.75
FFIV 180309C00147000 C Mar 09, 2018 147.0 2.81 3.15
FFIV 180309C00148000 C Mar 09, 2018 148.0 2.27 2.63
FFIV 180309C00149000 C Mar 09, 2018 149.0 1.83 2.15
FFIV 180309C00150000 C Mar 09, 2018 150.0 1.43 1.72
FFIV 180309C00152500 C Mar 09, 2018 152.5 0.73 0.98
FFIV 180309C00155000 C Mar 09, 2018 155.0 0.36 0.57
FFIV 180309C00157500 C Mar 09, 2018 157.5 0.16 0.42
FFIV 180309C00160000 C Mar 09, 2018 160.0 0.05 0.27
FFIV 180309C00162500 C Mar 09, 2018 162.5 0.00 0.25
FFIV 180309C00165000 C Mar 09, 2018 165.0 0.00 0.25
FFIV 180309C00167500 C Mar 09, 2018 167.5 0.00 0.25
FFIV 180309C00170000 C Mar 09, 2018 170.0 0.00 0.24
FFIV 180309C00172500 C Mar 09, 2018 172.5 0.00 0.24
FFIV 180309C00175000 C Mar 09, 2018 175.0 0.00 0.24
FFIV 180309P00115000 P Mar 09, 2018 115.0 0.00 0.20
FFIV 180309P00120000 P Mar 09, 2018 120.0 0.00 0.25
FFIV 180309P00124000 P Mar 09, 2018 124.0 0.00 0.25
FFIV 180309P00125000 P Mar 09, 2018 125.0 0.00 0.23
FFIV 180309P00126000 P Mar 09, 2018 126.0 0.00 0.25
FFIV 180309P00127000 P Mar 09, 2018 127.0 0.00 0.24
FFIV 180309P00128000 P Mar 09, 2018 128.0 0.00 0.24
FFIV 180309P00129000 P Mar 09, 2018 129.0 0.01 0.24
FFIV 180309P00130000 P Mar 09, 2018 130.0 0.03 0.26
FFIV 180309P00131000 P Mar 09, 2018 131.0 0.05 0.27
FFIV 180309P00132000 P Mar 09, 2018 132.0 0.07 0.29
FFIV 180309P00133000 P Mar 09, 2018 133.0 0.09 0.31
FFIV 180309P00134000 P Mar 09, 2018 134.0 0.12 0.34
FFIV 180309P00135000 P Mar 09, 2018 135.0 0.15 0.39
FFIV 180309P00136000 P Mar 09, 2018 136.0 0.22 0.44
FFIV 180309P00137000 P Mar 09, 2018 137.0 0.26 0.51
FFIV 180309P00138000 P Mar 09, 2018 138.0 0.35 0.56
FFIV 180309P00139000 P Mar 09, 2018 139.0 0.46 0.67
FFIV 180309P00140000 P Mar 09, 2018 140.0 0.58 0.76
FFIV 180309P00141000 P Mar 09, 2018 141.0 0.72 0.92
FFIV 180309P00142000 P Mar 09, 2018 142.0 0.88 1.10
FFIV 180309P00143000 P Mar 09, 2018 143.0 1.13 1.29
FFIV 180309P00144000 P Mar 09, 2018 144.0 1.37 1.59
FFIV 180309P00145000 P Mar 09, 2018 145.0 1.51 1.99
FFIV 180309P00146000 P Mar 09, 2018 146.0 2.02 2.27
FFIV 180309P00147000 P Mar 09, 2018 147.0 2.23 2.82
FFIV 180309P00148000 P Mar 09, 2018 148.0 2.61 3.35
FFIV 180309P00149000 P Mar 09, 2018 149.0 3.25 3.95
FFIV 180309P00150000 P Mar 09, 2018 150.0 3.85 4.60
FFIV 180309P00152500 P Mar 09, 2018 152.5 4.35 6.50
FFIV 180309P00155000 P Mar 09, 2018 155.0 7.60 8.70
FFIV 180309P00157500 P Mar 09, 2018 157.5 9.85 11.05
FFIV 180309P00160000 P Mar 09, 2018 160.0 12.15 13.45
FFIV 180309P00162500 P Mar 09, 2018 162.5 14.65 15.85
FFIV 180309P00165000 P Mar 09, 2018 165.0 17.05 18.35
FFIV 180309P00167500 P Mar 09, 2018 167.5 18.35 22.60
FFIV 180309P00170000 P Mar 09, 2018 170.0 22.20 23.35
FFIV 180309P00172500 P Mar 09, 2018 172.5 24.65 25.85
FFIV 180309P00175000 P Mar 09, 2018 175.0 27.15 28.35
FFIV 180316C00095000 C Mar 16, 2018 95.0 51.80 52.90
FFIV 180316C00100000 C Mar 16, 2018 100.0 46.80 48.00
FFIV 180316C00105000 C Mar 16, 2018 105.0 41.80 42.90
FFIV 180316C00110000 C Mar 16, 2018 110.0 36.80 38.15
FFIV 180316C00115000 C Mar 16, 2018 115.0 31.90 32.90
FFIV 180316C00120000 C Mar 16, 2018 120.0 26.90 28.20
FFIV 180316C00125000 C Mar 16, 2018 125.0 21.95 23.30
FFIV 180316C00126000 C Mar 16, 2018 126.0 20.95 22.25
FFIV 180316C00127000 C Mar 16, 2018 127.0 20.00 21.20
FFIV 180316C00128000 C Mar 16, 2018 128.0 19.00 20.35
FFIV 180316C00129000 C Mar 16, 2018 129.0 18.00 19.25
FFIV 180316C00130000 C Mar 16, 2018 130.0 17.05 18.20
FFIV 180316C00131000 C Mar 16, 2018 131.0 16.05 17.40
FFIV 180316C00132000 C Mar 16, 2018 132.0 15.15 16.20
FFIV 180316C00133000 C Mar 16, 2018 133.0 14.15 15.35
FFIV 180316C00134000 C Mar 16, 2018 134.0 13.20 14.50
FFIV 180316C00135000 C Mar 16, 2018 135.0 12.25 13.55
FFIV 180316C00136000 C Mar 16, 2018 136.0 11.35 12.45
FFIV 180316C00137000 C Mar 16, 2018 137.0 10.45 11.50
FFIV 180316C00138000 C Mar 16, 2018 138.0 9.60 10.55
FFIV 180316C00139000 C Mar 16, 2018 139.0 8.70 9.70
FFIV 180316C00140000 C Mar 16, 2018 140.0 8.30 8.70
FFIV 180316C00141000 C Mar 16, 2018 141.0 7.10 8.00
FFIV 180316C00142000 C Mar 16, 2018 142.0 6.30 7.20
FFIV 180316C00143000 C Mar 16, 2018 143.0 5.95 6.30
FFIV 180316C00144000 C Mar 16, 2018 144.0 5.20 5.60
FFIV 180316C00145000 C Mar 16, 2018 145.0 4.55 4.85
FFIV 180316C00146000 C Mar 16, 2018 146.0 3.90 4.25
FFIV 180316C00147000 C Mar 16, 2018 147.0 3.50 3.60
FFIV 180316C00148000 C Mar 16, 2018 148.0 2.84 3.15
FFIV 180316C00149000 C Mar 16, 2018 149.0 2.37 2.65
FFIV 180316C00150000 C Mar 16, 2018 150.0 1.94 2.22
FFIV 180316C00152500 C Mar 16, 2018 152.5 1.14 1.41
FFIV 180316C00155000 C Mar 16, 2018 155.0 0.67 0.85
FFIV 180316C00157500 C Mar 16, 2018 157.5 0.36 0.63
FFIV 180316C00160000 C Mar 16, 2018 160.0 0.17 0.48
FFIV 180316C00162500 C Mar 16, 2018 162.5 0.06 0.32
FFIV 180316C00165000 C Mar 16, 2018 165.0 0.00 0.21
FFIV 180316C00167500 C Mar 16, 2018 167.5 0.00 0.25
FFIV 180316C00170000 C Mar 16, 2018 170.0 0.00 0.24
FFIV 180316C00175000 C Mar 16, 2018 175.0 0.00 0.25
FFIV 180316C00180000 C Mar 16, 2018 180.0 0.00 0.24
FFIV 180316C00185000 C Mar 16, 2018 185.0 0.00 0.24
FFIV 180316P00095000 P Mar 16, 2018 95.0 0.00 0.12
FFIV 180316P00100000 P Mar 16, 2018 100.0 0.00 0.13
FFIV 180316P00105000 P Mar 16, 2018 105.0 0.02 0.15
FFIV 180316P00110000 P Mar 16, 2018 110.0 0.00 0.14
FFIV 180316P00115000 P Mar 16, 2018 115.0 0.00 0.24
FFIV 180316P00120000 P Mar 16, 2018 120.0 0.04 0.25
FFIV 180316P00125000 P Mar 16, 2018 125.0 0.03 0.26
FFIV 180316P00126000 P Mar 16, 2018 126.0 0.06 0.26
FFIV 180316P00127000 P Mar 16, 2018 127.0 0.07 0.29
FFIV 180316P00128000 P Mar 16, 2018 128.0 0.07 0.32
FFIV 180316P00129000 P Mar 16, 2018 129.0 0.11 0.34
FFIV 180316P00130000 P Mar 16, 2018 130.0 0.11 0.37
FFIV 180316P00131000 P Mar 16, 2018 131.0 0.20 0.31
FFIV 180316P00132000 P Mar 16, 2018 132.0 0.17 0.43
FFIV 180316P00133000 P Mar 16, 2018 133.0 0.21 0.47
FFIV 180316P00134000 P Mar 16, 2018 134.0 0.27 0.51
FFIV 180316P00135000 P Mar 16, 2018 135.0 0.35 0.56
FFIV 180316P00136000 P Mar 16, 2018 136.0 0.43 0.67
FFIV 180316P00137000 P Mar 16, 2018 137.0 0.55 0.76
FFIV 180316P00138000 P Mar 16, 2018 138.0 0.66 0.83
FFIV 180316P00139000 P Mar 16, 2018 139.0 0.79 0.95
FFIV 180316P00140000 P Mar 16, 2018 140.0 0.93 1.11
FFIV 180316P00141000 P Mar 16, 2018 141.0 1.09 1.27
FFIV 180316P00142000 P Mar 16, 2018 142.0 1.30 1.47
FFIV 180316P00143000 P Mar 16, 2018 143.0 1.51 1.73
FFIV 180316P00144000 P Mar 16, 2018 144.0 1.84 2.01
FFIV 180316P00145000 P Mar 16, 2018 145.0 2.07 2.31
FFIV 180316P00146000 P Mar 16, 2018 146.0 2.52 2.71
FFIV 180316P00147000 P Mar 16, 2018 147.0 2.93 3.15
FFIV 180316P00148000 P Mar 16, 2018 148.0 3.40 3.65
FFIV 180316P00149000 P Mar 16, 2018 149.0 3.85 4.20
FFIV 180316P00150000 P Mar 16, 2018 150.0 4.45 4.75
FFIV 180316P00152500 P Mar 16, 2018 152.5 6.00 6.90
FFIV 180316P00155000 P Mar 16, 2018 155.0 8.00 9.00
FFIV 180316P00157500 P Mar 16, 2018 157.5 10.15 11.20
FFIV 180316P00160000 P Mar 16, 2018 160.0 12.40 13.55
FFIV 180316P00162500 P Mar 16, 2018 162.5 14.75 15.95
FFIV 180316P00165000 P Mar 16, 2018 165.0 17.15 18.40
FFIV 180316P00167500 P Mar 16, 2018 167.5 19.55 20.85
FFIV 180316P00170000 P Mar 16, 2018 170.0 22.15 23.35
FFIV 180316P00175000 P Mar 16, 2018 175.0 27.15 28.35
FFIV 180316P00180000 P Mar 16, 2018 180.0 32.15 33.35
FFIV 180316P00185000 P Mar 16, 2018 185.0 37.15 38.35
FFIV 180323C00105000 C Mar 23, 2018 105.0 41.85 43.15
FFIV 180323C00110000 C Mar 23, 2018 110.0 36.90 38.20
FFIV 180323C00115000 C Mar 23, 2018 115.0 31.95 33.15
FFIV 180323C00120000 C Mar 23, 2018 120.0 27.00 28.30
FFIV 180323C00124000 C Mar 23, 2018 124.0 23.05 24.20
FFIV 180323C00125000 C Mar 23, 2018 125.0 22.05 23.35
FFIV 180323C00126000 C Mar 23, 2018 126.0 21.10 22.40
FFIV 180323C00127000 C Mar 23, 2018 127.0 20.10 21.40
FFIV 180323C00128000 C Mar 23, 2018 128.0 19.10 20.45
FFIV 180323C00129000 C Mar 23, 2018 129.0 18.15 19.45
FFIV 180323C00130000 C Mar 23, 2018 130.0 17.20 18.55
FFIV 180323C00131000 C Mar 23, 2018 131.0 16.25 17.45
FFIV 180323C00132000 C Mar 23, 2018 132.0 15.30 16.55
FFIV 180323C00133000 C Mar 23, 2018 133.0 14.35 15.45
FFIV 180323C00134000 C Mar 23, 2018 134.0 13.45 14.45
FFIV 180323C00135000 C Mar 23, 2018 135.0 12.50 13.60
FFIV 180323C00136000 C Mar 23, 2018 136.0 11.60 12.70
FFIV 180323C00137000 C Mar 23, 2018 137.0 10.75 11.80
FFIV 180323C00138000 C Mar 23, 2018 138.0 9.85 10.90
FFIV 180323C00139000 C Mar 23, 2018 139.0 9.05 10.05
FFIV 180323C00140000 C Mar 23, 2018 140.0 8.25 9.15
FFIV 180323C00141000 C Mar 23, 2018 141.0 7.70 8.40
FFIV 180323C00142000 C Mar 23, 2018 142.0 6.85 7.60
FFIV 180323C00143000 C Mar 23, 2018 143.0 6.30 6.70
FFIV 180323C00144000 C Mar 23, 2018 144.0 5.55 5.95
FFIV 180323C00145000 C Mar 23, 2018 145.0 4.95 5.25
FFIV 180323C00146000 C Mar 23, 2018 146.0 4.10 4.80
FFIV 180323C00147000 C Mar 23, 2018 147.0 3.70 4.00
FFIV 180323C00148000 C Mar 23, 2018 148.0 3.20 3.55
FFIV 180323C00149000 C Mar 23, 2018 149.0 2.76 3.05
FFIV 180323C00150000 C Mar 23, 2018 150.0 2.34 2.61
FFIV 180323C00152500 C Mar 23, 2018 152.5 1.49 1.74
FFIV 180323C00155000 C Mar 23, 2018 155.0 0.93 1.13
FFIV 180323C00157500 C Mar 23, 2018 157.5 0.54 0.79
FFIV 180323C00160000 C Mar 23, 2018 160.0 0.30 0.66
FFIV 180323C00162500 C Mar 23, 2018 162.5 0.14 0.43
FFIV 180323C00165000 C Mar 23, 2018 165.0 0.06 0.32
FFIV 180323C00167500 C Mar 23, 2018 167.5 0.00 0.23
FFIV 180323C00170000 C Mar 23, 2018 170.0 0.00 0.24
FFIV 180323C00172500 C Mar 23, 2018 172.5 0.00 0.16
FFIV 180323C00175000 C Mar 23, 2018 175.0 0.00 0.25
FFIV 180323P00105000 P Mar 23, 2018 105.0 0.00 0.25
FFIV 180323P00110000 P Mar 23, 2018 110.0 0.00 0.25
FFIV 180323P00115000 P Mar 23, 2018 115.0 0.05 0.25
FFIV 180323P00120000 P Mar 23, 2018 120.0 0.10 0.24
FFIV 180323P00124000 P Mar 23, 2018 124.0 0.15 0.30
FFIV 180323P00125000 P Mar 23, 2018 125.0 0.14 0.33
FFIV 180323P00126000 P Mar 23, 2018 126.0 0.07 0.35
FFIV 180323P00127000 P Mar 23, 2018 127.0 0.10 0.38
FFIV 180323P00128000 P Mar 23, 2018 128.0 0.12 0.41
FFIV 180323P00129000 P Mar 23, 2018 129.0 0.16 0.44
FFIV 180323P00130000 P Mar 23, 2018 130.0 0.20 0.47
FFIV 180323P00131000 P Mar 23, 2018 131.0 0.26 0.50
FFIV 180323P00132000 P Mar 23, 2018 132.0 0.32 0.54
FFIV 180323P00133000 P Mar 23, 2018 133.0 0.28 0.62
FFIV 180323P00134000 P Mar 23, 2018 134.0 0.47 0.68
FFIV 180323P00135000 P Mar 23, 2018 135.0 0.54 0.76
FFIV 180323P00136000 P Mar 23, 2018 136.0 0.66 0.83
FFIV 180323P00137000 P Mar 23, 2018 137.0 0.76 0.94
FFIV 180323P00138000 P Mar 23, 2018 138.0 0.88 1.07
FFIV 180323P00139000 P Mar 23, 2018 139.0 1.02 1.18
FFIV 180323P00140000 P Mar 23, 2018 140.0 1.21 1.36
FFIV 180323P00141000 P Mar 23, 2018 141.0 1.26 1.69
FFIV 180323P00142000 P Mar 23, 2018 142.0 1.61 1.78
FFIV 180323P00143000 P Mar 23, 2018 143.0 1.69 2.22
FFIV 180323P00144000 P Mar 23, 2018 144.0 2.14 2.34
FFIV 180323P00145000 P Mar 23, 2018 145.0 2.47 2.67
FFIV 180323P00146000 P Mar 23, 2018 146.0 2.84 3.10
FFIV 180323P00147000 P Mar 23, 2018 147.0 3.20 3.65
FFIV 180323P00148000 P Mar 23, 2018 148.0 3.65 4.20
FFIV 180323P00149000 P Mar 23, 2018 149.0 4.10 4.80
FFIV 180323P00150000 P Mar 23, 2018 150.0 4.75 5.40
FFIV 180323P00152500 P Mar 23, 2018 152.5 6.35 7.20
FFIV 180323P00155000 P Mar 23, 2018 155.0 8.35 9.20
FFIV 180323P00157500 P Mar 23, 2018 157.5 10.30 11.35
FFIV 180323P00160000 P Mar 23, 2018 160.0 12.60 13.65
FFIV 180323P00162500 P Mar 23, 2018 162.5 14.75 16.00
FFIV 180323P00165000 P Mar 23, 2018 165.0 17.20 18.40
FFIV 180323P00167500 P Mar 23, 2018 167.5 19.65 20.85
FFIV 180323P00170000 P Mar 23, 2018 170.0 22.05 23.35
FFIV 180323P00172500 P Mar 23, 2018 172.5 24.75 25.85
FFIV 180323P00175000 P Mar 23, 2018 175.0 27.10 28.35
FFIV 180329C00105000 C Mar 29, 2018 105.0 41.95 43.30
FFIV 180329C00110000 C Mar 29, 2018 110.0 37.00 38.35
FFIV 180329C00115000 C Mar 29, 2018 115.0 32.05 33.20
FFIV 180329C00120000 C Mar 29, 2018 120.0 27.10 28.45
FFIV 180329C00125000 C Mar 29, 2018 125.0 22.20 23.55
FFIV 180329C00127000 C Mar 29, 2018 127.0 20.25 21.55
FFIV 180329C00128000 C Mar 29, 2018 128.0 19.25 20.60
FFIV 180329C00129000 C Mar 29, 2018 129.0 18.30 19.65
FFIV 180329C00130000 C Mar 29, 2018 130.0 17.35 18.65
FFIV 180329C00131000 C Mar 29, 2018 131.0 16.40 17.70
FFIV 180329C00132000 C Mar 29, 2018 132.0 15.65 16.75
FFIV 180329C00133000 C Mar 29, 2018 133.0 14.55 15.65
FFIV 180329C00134000 C Mar 29, 2018 134.0 13.65 14.70
FFIV 180329C00135000 C Mar 29, 2018 135.0 12.75 13.80
FFIV 180329C00136000 C Mar 29, 2018 136.0 11.85 12.95
FFIV 180329C00137000 C Mar 29, 2018 137.0 11.10 11.95
FFIV 180329C00138000 C Mar 29, 2018 138.0 10.20 11.15
FFIV 180329C00139000 C Mar 29, 2018 139.0 9.40 10.30
FFIV 180329C00140000 C Mar 29, 2018 140.0 8.80 9.50
FFIV 180329C00141000 C Mar 29, 2018 141.0 7.80 8.70
FFIV 180329C00142000 C Mar 29, 2018 142.0 7.15 7.90
FFIV 180329C00143000 C Mar 29, 2018 143.0 6.60 7.00
FFIV 180329C00144000 C Mar 29, 2018 144.0 5.80 6.30
FFIV 180329C00145000 C Mar 29, 2018 145.0 5.15 5.65
FFIV 180329C00146000 C Mar 29, 2018 146.0 4.55 5.00
FFIV 180329C00147000 C Mar 29, 2018 147.0 4.05 4.45
FFIV 180329C00148000 C Mar 29, 2018 148.0 3.50 3.90
FFIV 180329C00149000 C Mar 29, 2018 149.0 3.00 3.40
FFIV 180329C00150000 C Mar 29, 2018 150.0 2.63 2.96
FFIV 180329C00152500 C Mar 29, 2018 152.5 1.75 2.05
FFIV 180329C00155000 C Mar 29, 2018 155.0 1.13 1.40
FFIV 180329C00157500 C Mar 29, 2018 157.5 0.70 0.95
FFIV 180329C00160000 C Mar 29, 2018 160.0 0.47 0.75
FFIV 180329C00162500 C Mar 29, 2018 162.5 0.21 0.59
FFIV 180329C00165000 C Mar 29, 2018 165.0 0.12 0.40
FFIV 180329C00170000 C Mar 29, 2018 170.0 0.06 0.25
FFIV 180329P00105000 P Mar 29, 2018 105.0 0.00 0.24
FFIV 180329P00110000 P Mar 29, 2018 110.0 0.00 0.24
FFIV 180329P00115000 P Mar 29, 2018 115.0 0.01 0.21
FFIV 180329P00120000 P Mar 29, 2018 120.0 0.08 0.28
FFIV 180329P00125000 P Mar 29, 2018 125.0 0.13 0.41
FFIV 180329P00127000 P Mar 29, 2018 127.0 0.19 0.46
FFIV 180329P00128000 P Mar 29, 2018 128.0 0.22 0.50
FFIV 180329P00129000 P Mar 29, 2018 129.0 0.26 0.54
FFIV 180329P00130000 P Mar 29, 2018 130.0 0.33 0.56
FFIV 180329P00131000 P Mar 29, 2018 131.0 0.36 0.63
FFIV 180329P00132000 P Mar 29, 2018 132.0 0.43 0.68
FFIV 180329P00133000 P Mar 29, 2018 133.0 0.54 0.75
FFIV 180329P00134000 P Mar 29, 2018 134.0 0.61 0.83
FFIV 180329P00135000 P Mar 29, 2018 135.0 0.71 0.90
FFIV 180329P00136000 P Mar 29, 2018 136.0 0.82 1.02
FFIV 180329P00137000 P Mar 29, 2018 137.0 0.95 1.11
FFIV 180329P00138000 P Mar 29, 2018 138.0 1.08 1.22
FFIV 180329P00139000 P Mar 29, 2018 139.0 1.21 1.39
FFIV 180329P00140000 P Mar 29, 2018 140.0 1.41 1.58
FFIV 180329P00141000 P Mar 29, 2018 141.0 1.61 1.78
FFIV 180329P00142000 P Mar 29, 2018 142.0 1.85 2.01
FFIV 180329P00143000 P Mar 29, 2018 143.0 2.09 2.31
FFIV 180329P00144000 P Mar 29, 2018 144.0 2.38 2.61
FFIV 180329P00145000 P Mar 29, 2018 145.0 2.72 3.10
FFIV 180329P00146000 P Mar 29, 2018 146.0 3.05 3.45
FFIV 180329P00147000 P Mar 29, 2018 147.0 3.50 3.85
FFIV 180329P00148000 P Mar 29, 2018 148.0 3.95 4.35
FFIV 180329P00149000 P Mar 29, 2018 149.0 4.45 4.90
FFIV 180329P00150000 P Mar 29, 2018 150.0 5.00 5.40
FFIV 180329P00152500 P Mar 29, 2018 152.5 6.55 7.40
FFIV 180329P00155000 P Mar 29, 2018 155.0 8.45 9.35
FFIV 180329P00157500 P Mar 29, 2018 157.5 10.45 11.50
FFIV 180329P00160000 P Mar 29, 2018 160.0 12.60 13.70
FFIV 180329P00162500 P Mar 29, 2018 162.5 14.90 16.05
FFIV 180329P00165000 P Mar 29, 2018 165.0 17.15 18.45
FFIV 180329P00170000 P Mar 29, 2018 170.0 22.05 23.35
FFIV 180406C00132000 C Apr 06, 2018 132.0 15.80 16.80
FFIV 180406C00133000 C Apr 06, 2018 133.0 14.80 15.90
FFIV 180406C00134000 C Apr 06, 2018 134.0 13.90 15.00
FFIV 180406C00135000 C Apr 06, 2018 135.0 13.05 14.10
FFIV 180406C00136000 C Apr 06, 2018 136.0 12.15 13.20
FFIV 180406C00137000 C Apr 06, 2018 137.0 11.35 12.30
FFIV 180406C00138000 C Apr 06, 2018 138.0 10.50 11.50
FFIV 180406C00139000 C Apr 06, 2018 139.0 9.70 10.70
FFIV 180406C00140000 C Apr 06, 2018 140.0 8.90 9.90
FFIV 180406C00141000 C Apr 06, 2018 141.0 8.40 8.80
FFIV 180406C00142000 C Apr 06, 2018 142.0 7.65 8.05
FFIV 180406C00143000 C Apr 06, 2018 143.0 6.95 7.30
FFIV 180406C00144000 C Apr 06, 2018 144.0 6.25 6.65
FFIV 180406C00145000 C Apr 06, 2018 145.0 5.60 5.95
FFIV 180406C00146000 C Apr 06, 2018 146.0 4.90 5.35
FFIV 180406C00147000 C Apr 06, 2018 147.0 4.35 4.80
FFIV 180406C00148000 C Apr 06, 2018 148.0 3.85 4.25
FFIV 180406C00149000 C Apr 06, 2018 149.0 3.40 3.75
FFIV 180406C00150000 C Apr 06, 2018 150.0 2.97 3.30
FFIV 180406C00152500 C Apr 06, 2018 152.5 2.06 2.33
FFIV 180406C00155000 C Apr 06, 2018 155.0 1.39 1.62
FFIV 180406C00157500 C Apr 06, 2018 157.5 0.94 1.15
FFIV 180406C00160000 C Apr 06, 2018 160.0 0.66 0.86
FFIV 180406C00162500 C Apr 06, 2018 162.5 0.33 0.72
FFIV 180406C00165000 C Apr 06, 2018 165.0 0.19 0.57
FFIV 180406C00167500 C Apr 06, 2018 167.5 0.11 0.42
FFIV 180406C00170000 C Apr 06, 2018 170.0 0.04 0.32
FFIV 180406C00172500 C Apr 06, 2018 172.5 0.07 0.25
FFIV 180406C00175000 C Apr 06, 2018 175.0 0.00 0.18
FFIV 180406P00132000 P Apr 06, 2018 132.0 0.61 0.84
FFIV 180406P00133000 P Apr 06, 2018 133.0 0.71 0.92
FFIV 180406P00134000 P Apr 06, 2018 134.0 0.80 1.00
FFIV 180406P00135000 P Apr 06, 2018 135.0 0.90 1.10
FFIV 180406P00136000 P Apr 06, 2018 136.0 1.03 1.18
FFIV 180406P00137000 P Apr 06, 2018 137.0 1.16 1.30
FFIV 180406P00138000 P Apr 06, 2018 138.0 1.31 1.44
FFIV 180406P00139000 P Apr 06, 2018 139.0 1.48 1.61
FFIV 180406P00140000 P Apr 06, 2018 140.0 1.66 1.80
FFIV 180406P00141000 P Apr 06, 2018 141.0 1.88 2.01
FFIV 180406P00142000 P Apr 06, 2018 142.0 2.12 2.26
FFIV 180406P00143000 P Apr 06, 2018 143.0 2.37 2.57
FFIV 180406P00144000 P Apr 06, 2018 144.0 2.68 3.10
FFIV 180406P00145000 P Apr 06, 2018 145.0 3.00 3.30
FFIV 180406P00146000 P Apr 06, 2018 146.0 3.35 3.70
FFIV 180406P00147000 P Apr 06, 2018 147.0 3.75 4.10
FFIV 180406P00148000 P Apr 06, 2018 148.0 4.25 4.55
FFIV 180406P00149000 P Apr 06, 2018 149.0 4.75 5.05
FFIV 180406P00150000 P Apr 06, 2018 150.0 5.30 5.70
FFIV 180406P00152500 P Apr 06, 2018 152.5 6.85 7.70
FFIV 180406P00155000 P Apr 06, 2018 155.0 8.65 9.60
FFIV 180406P00157500 P Apr 06, 2018 157.5 10.60 11.65
FFIV 180406P00160000 P Apr 06, 2018 160.0 12.80 13.85
FFIV 180406P00162500 P Apr 06, 2018 162.5 15.00 16.15
FFIV 180406P00165000 P Apr 06, 2018 165.0 17.45 18.50
FFIV 180406P00167500 P Apr 06, 2018 167.5 19.65 20.95
FFIV 180406P00170000 P Apr 06, 2018 170.0 22.20 23.35
FFIV 180406P00172500 P Apr 06, 2018 172.5 24.65 25.85
FFIV 180406P00175000 P Apr 06, 2018 175.0 25.85 30.20
FFIV 180420C00070000 C Apr 20, 2018 70.0 75.10 79.45
FFIV 180420C00075000 C Apr 20, 2018 75.0 72.00 73.15
FFIV 180420C00080000 C Apr 20, 2018 80.0 67.05 68.25
FFIV 180420C00085000 C Apr 20, 2018 85.0 62.05 63.40
FFIV 180420C00090000 C Apr 20, 2018 90.0 57.10 58.40
FFIV 180420C00095000 C Apr 20, 2018 95.0 52.10 53.35
FFIV 180420C00100000 C Apr 20, 2018 100.0 47.15 48.45
FFIV 180420C00105000 C Apr 20, 2018 105.0 42.20 43.35
FFIV 180420C00110000 C Apr 20, 2018 110.0 37.25 38.50
FFIV 180420C00115000 C Apr 20, 2018 115.0 32.35 33.65
FFIV 180420C00120000 C Apr 20, 2018 120.0 27.45 28.75
FFIV 180420C00125000 C Apr 20, 2018 125.0 22.65 24.05
FFIV 180420C00130000 C Apr 20, 2018 130.0 18.10 19.10
FFIV 180420C00135000 C Apr 20, 2018 135.0 13.60 14.80
FFIV 180420C00140000 C Apr 20, 2018 140.0 9.70 10.75
FFIV 180420C00145000 C Apr 20, 2018 145.0 6.70 7.00
FFIV 180420C00150000 C Apr 20, 2018 150.0 3.80 4.50
FFIV 180420C00155000 C Apr 20, 2018 155.0 2.22 2.69
FFIV 180420C00160000 C Apr 20, 2018 160.0 1.19 1.56
FFIV 180420C00165000 C Apr 20, 2018 165.0 0.63 0.95
FFIV 180420C00170000 C Apr 20, 2018 170.0 0.15 0.57
FFIV 180420C00175000 C Apr 20, 2018 175.0 0.03 0.36
FFIV 180420P00070000 P Apr 20, 2018 70.0 0.00 0.11
FFIV 180420P00075000 P Apr 20, 2018 75.0 0.00 0.12
FFIV 180420P00080000 P Apr 20, 2018 80.0 0.00 0.13
FFIV 180420P00085000 P Apr 20, 2018 85.0 0.00 0.17
FFIV 180420P00090000 P Apr 20, 2018 90.0 0.00 0.24
FFIV 180420P00095000 P Apr 20, 2018 95.0 0.01 0.23
FFIV 180420P00100000 P Apr 20, 2018 100.0 0.00 0.20
FFIV 180420P00105000 P Apr 20, 2018 105.0 0.00 0.26
FFIV 180420P00110000 P Apr 20, 2018 110.0 0.05 0.33
FFIV 180420P00115000 P Apr 20, 2018 115.0 0.08 0.43
FFIV 180420P00120000 P Apr 20, 2018 120.0 0.29 0.54
FFIV 180420P00125000 P Apr 20, 2018 125.0 0.34 0.74
FFIV 180420P00130000 P Apr 20, 2018 130.0 0.68 1.07
FFIV 180420P00135000 P Apr 20, 2018 135.0 1.31 1.64
FFIV 180420P00140000 P Apr 20, 2018 140.0 2.11 2.64
FFIV 180420P00145000 P Apr 20, 2018 145.0 3.85 4.25
FFIV 180420P00150000 P Apr 20, 2018 150.0 6.20 6.70
FFIV 180420P00155000 P Apr 20, 2018 155.0 9.15 10.10
FFIV 180420P00160000 P Apr 20, 2018 160.0 13.00 14.20
FFIV 180420P00165000 P Apr 20, 2018 165.0 17.40 18.70
FFIV 180420P00170000 P Apr 20, 2018 170.0 22.20 23.45
FFIV 180420P00175000 P Apr 20, 2018 175.0 27.05 28.35
FFIV 180720C00075000 C Jul 20, 2018 75.0 72.65 74.10
FFIV 180720C00080000 C Jul 20, 2018 80.0 67.80 69.00
FFIV 180720C00085000 C Jul 20, 2018 85.0 62.85 64.25
FFIV 180720C00090000 C Jul 20, 2018 90.0 57.95 59.40
FFIV 180720C00095000 C Jul 20, 2018 95.0 53.10 54.55
FFIV 180720C00100000 C Jul 20, 2018 100.0 48.30 49.80
FFIV 180720C00105000 C Jul 20, 2018 105.0 43.50 44.85
FFIV 180720C00110000 C Jul 20, 2018 110.0 38.75 40.15
FFIV 180720C00115000 C Jul 20, 2018 115.0 34.10 35.15
FFIV 180720C00120000 C Jul 20, 2018 120.0 29.60 30.90
FFIV 180720C00125000 C Jul 20, 2018 125.0 25.30 26.50
FFIV 180720C00130000 C Jul 20, 2018 130.0 21.25 22.55
FFIV 180720C00135000 C Jul 20, 2018 135.0 17.50 18.70
FFIV 180720C00140000 C Jul 20, 2018 140.0 14.10 14.90
FFIV 180720C00145000 C Jul 20, 2018 145.0 11.00 11.90
FFIV 180720C00150000 C Jul 20, 2018 150.0 8.45 9.15
FFIV 180720C00155000 C Jul 20, 2018 155.0 6.30 7.00
FFIV 180720C00160000 C Jul 20, 2018 160.0 4.70 5.25
FFIV 180720C00165000 C Jul 20, 2018 165.0 3.35 3.90
FFIV 180720C00170000 C Jul 20, 2018 170.0 2.35 2.86
FFIV 180720C00175000 C Jul 20, 2018 175.0 1.63 2.11
FFIV 180720C00180000 C Jul 20, 2018 180.0 1.10 1.89
FFIV 180720C00185000 C Jul 20, 2018 185.0 0.71 1.39
FFIV 180720P00075000 P Jul 20, 2018 75.0 0.00 0.35
FFIV 180720P00080000 P Jul 20, 2018 80.0 0.11 0.43
FFIV 180720P00085000 P Jul 20, 2018 85.0 0.15 0.50
FFIV 180720P00090000 P Jul 20, 2018 90.0 0.12 0.63
FFIV 180720P00095000 P Jul 20, 2018 95.0 0.32 0.72
FFIV 180720P00100000 P Jul 20, 2018 100.0 0.48 0.88
FFIV 180720P00105000 P Jul 20, 2018 105.0 0.63 1.05
FFIV 180720P00110000 P Jul 20, 2018 110.0 0.95 1.27
FFIV 180720P00115000 P Jul 20, 2018 115.0 0.94 1.59
FFIV 180720P00120000 P Jul 20, 2018 120.0 1.40 2.00
FFIV 180720P00125000 P Jul 20, 2018 125.0 2.05 2.56
FFIV 180720P00130000 P Jul 20, 2018 130.0 2.96 3.60
FFIV 180720P00135000 P Jul 20, 2018 135.0 4.05 4.75
FFIV 180720P00140000 P Jul 20, 2018 140.0 5.55 6.30
FFIV 180720P00145000 P Jul 20, 2018 145.0 7.70 8.15
FFIV 180720P00150000 P Jul 20, 2018 150.0 9.75 10.55
FFIV 180720P00155000 P Jul 20, 2018 155.0 12.60 13.50
FFIV 180720P00160000 P Jul 20, 2018 160.0 15.90 16.95
FFIV 180720P00165000 P Jul 20, 2018 165.0 19.80 20.80
FFIV 180720P00170000 P Jul 20, 2018 170.0 23.65 24.90
FFIV 180720P00175000 P Jul 20, 2018 175.0 28.25 29.30
FFIV 180720P00180000 P Jul 20, 2018 180.0 32.90 33.85
FFIV 180720P00185000 P Jul 20, 2018 185.0 37.55 38.60
FFIV 181019C00100000 C Oct 19, 2018 100.0 49.40 51.15
FFIV 181019C00105000 C Oct 19, 2018 105.0 44.85 46.55
FFIV 181019C00110000 C Oct 19, 2018 110.0 40.30 41.95
FFIV 181019C00115000 C Oct 19, 2018 115.0 35.90 39.00
FFIV 181019C00120000 C Oct 19, 2018 120.0 31.75 33.50
FFIV 181019C00125000 C Oct 19, 2018 125.0 27.85 29.45
FFIV 181019C00130000 C Oct 19, 2018 130.0 24.05 25.60
FFIV 181019C00135000 C Oct 19, 2018 135.0 20.55 22.05
FFIV 181019C00140000 C Oct 19, 2018 140.0 17.35 18.80
FFIV 181019C00145000 C Oct 19, 2018 145.0 14.45 15.80
FFIV 181019C00150000 C Oct 19, 2018 150.0 12.05 15.00
FFIV 181019C00155000 C Oct 19, 2018 155.0 9.80 10.90
FFIV 181019C00160000 C Oct 19, 2018 160.0 8.00 8.95
FFIV 181019C00165000 C Oct 19, 2018 165.0 6.40 7.35
FFIV 181019C00170000 C Oct 19, 2018 170.0 5.10 6.05
FFIV 181019C00175000 C Oct 19, 2018 175.0 3.85 5.00
FFIV 181019C00180000 C Oct 19, 2018 180.0 3.10 4.10
FFIV 181019C00185000 C Oct 19, 2018 185.0 2.43 3.40
FFIV 181019C00190000 C Oct 19, 2018 190.0 1.76 2.81
FFIV 181019P00100000 P Oct 19, 2018 100.0 1.04 1.61
FFIV 181019P00105000 P Oct 19, 2018 105.0 1.25 1.84
FFIV 181019P00110000 P Oct 19, 2018 110.0 1.71 2.28
FFIV 181019P00115000 P Oct 19, 2018 115.0 1.98 2.90
FFIV 181019P00120000 P Oct 19, 2018 120.0 2.71 3.75
FFIV 181019P00125000 P Oct 19, 2018 125.0 3.65 4.70
FFIV 181019P00130000 P Oct 19, 2018 130.0 4.80 5.85
FFIV 181019P00135000 P Oct 19, 2018 135.0 6.25 7.25
FFIV 181019P00140000 P Oct 19, 2018 140.0 7.90 8.95
FFIV 181019P00145000 P Oct 19, 2018 145.0 9.95 11.00
FFIV 181019P00150000 P Oct 19, 2018 150.0 12.35 13.40
FFIV 181019P00155000 P Oct 19, 2018 155.0 15.10 16.20
FFIV 181019P00160000 P Oct 19, 2018 160.0 18.15 19.35
FFIV 181019P00165000 P Oct 19, 2018 165.0 21.90 22.80
FFIV 181019P00170000 P Oct 19, 2018 170.0 25.25 26.65
FFIV 181019P00175000 P Oct 19, 2018 175.0 29.30 30.70
FFIV 181019P00180000 P Oct 19, 2018 180.0 33.50 34.95
FFIV 181019P00185000 P Oct 19, 2018 185.0 37.90 39.40
FFIV 181019P00190000 P Oct 19, 2018 190.0 42.55 43.95
FFIV 190118C00060000 C Jan 18, 2019 60.0 88.40 90.10
FFIV 190118C00065000 C Jan 18, 2019 65.0 83.50 85.40
FFIV 190118C00070000 C Jan 18, 2019 70.0 78.80 80.55
FFIV 190118C00075000 C Jan 18, 2019 75.0 73.95 75.85
FFIV 190118C00080000 C Jan 18, 2019 80.0 69.20 70.95
FFIV 190118C00085000 C Jan 18, 2019 85.0 64.45 66.45
FFIV 190118C00090000 C Jan 18, 2019 90.0 59.80 61.60
FFIV 190118C00095000 C Jan 18, 2019 95.0 55.15 57.10
FFIV 190118C00100000 C Jan 18, 2019 100.0 50.60 52.45
FFIV 190118C00105000 C Jan 18, 2019 105.0 46.15 48.10
FFIV 190118C00110000 C Jan 18, 2019 110.0 41.90 43.80
FFIV 190118C00115000 C Jan 18, 2019 115.0 37.75 39.65
FFIV 190118C00120000 C Jan 18, 2019 120.0 33.80 35.55
FFIV 190118C00125000 C Jan 18, 2019 125.0 29.95 31.80
FFIV 190118C00130000 C Jan 18, 2019 130.0 26.40 28.15
FFIV 190118C00135000 C Jan 18, 2019 135.0 23.15 24.90
FFIV 190118C00140000 C Jan 18, 2019 140.0 20.10 21.65
FFIV 190118C00145000 C Jan 18, 2019 145.0 17.20 18.80
FFIV 190118C00150000 C Jan 18, 2019 150.0 14.70 16.10
FFIV 190118C00155000 C Jan 18, 2019 155.0 12.45 13.85
FFIV 190118C00160000 C Jan 18, 2019 160.0 10.45 11.80
FFIV 190118C00165000 C Jan 18, 2019 165.0 8.70 9.95
FFIV 190118C00170000 C Jan 18, 2019 170.0 7.20 8.50
FFIV 190118C00175000 C Jan 18, 2019 175.0 5.90 7.15
FFIV 190118C00180000 C Jan 18, 2019 180.0 4.80 6.05
FFIV 190118C00185000 C Jan 18, 2019 185.0 3.90 5.15
FFIV 190118C00190000 C Jan 18, 2019 190.0 3.10 4.40
FFIV 190118C00195000 C Jan 18, 2019 195.0 2.67 3.70
FFIV 190118C00200000 C Jan 18, 2019 200.0 2.14 3.15
FFIV 190118C00210000 C Jan 18, 2019 210.0 1.39 2.34
FFIV 190118P00060000 P Jan 18, 2019 60.0 0.03 0.61
FFIV 190118P00065000 P Jan 18, 2019 65.0 0.08 0.72
FFIV 190118P00070000 P Jan 18, 2019 70.0 0.15 0.85
FFIV 190118P00075000 P Jan 18, 2019 75.0 0.24 1.00
FFIV 190118P00080000 P Jan 18, 2019 80.0 0.35 1.17
FFIV 190118P00085000 P Jan 18, 2019 85.0 0.49 1.37
FFIV 190118P00090000 P Jan 18, 2019 90.0 0.67 1.61
FFIV 190118P00095000 P Jan 18, 2019 95.0 1.15 1.90
FFIV 190118P00100000 P Jan 18, 2019 100.0 1.22 2.28
FFIV 190118P00105000 P Jan 18, 2019 105.0 1.77 2.76
FFIV 190118P00110000 P Jan 18, 2019 110.0 2.20 3.40
FFIV 190118P00115000 P Jan 18, 2019 115.0 2.97 4.15
FFIV 190118P00120000 P Jan 18, 2019 120.0 4.00 5.10
FFIV 190118P00125000 P Jan 18, 2019 125.0 5.05 6.20
FFIV 190118P00130000 P Jan 18, 2019 130.0 6.30 7.55
FFIV 190118P00135000 P Jan 18, 2019 135.0 8.00 9.15
FFIV 190118P00140000 P Jan 18, 2019 140.0 9.75 10.95
FFIV 190118P00145000 P Jan 18, 2019 145.0 11.75 13.05
FFIV 190118P00150000 P Jan 18, 2019 150.0 14.20 15.45
FFIV 190118P00155000 P Jan 18, 2019 155.0 16.90 18.20
FFIV 190118P00160000 P Jan 18, 2019 160.0 19.85 21.20
FFIV 190118P00165000 P Jan 18, 2019 165.0 23.15 24.50
FFIV 190118P00170000 P Jan 18, 2019 170.0 26.65 28.05
FFIV 190118P00175000 P Jan 18, 2019 175.0 30.40 31.95
FFIV 190118P00180000 P Jan 18, 2019 180.0 34.75 35.95
FFIV 190118P00185000 P Jan 18, 2019 185.0 38.75 40.15
FFIV 190118P00190000 P Jan 18, 2019 190.0 43.45 44.60
FFIV 190118P00195000 P Jan 18, 2019 195.0 48.10 49.15
FFIV 190118P00200000 P Jan 18, 2019 200.0 52.80 53.80
FFIV 190118P00210000 P Jan 18, 2019 210.0 62.10 63.40
FFIV 200117C00060000 C Jan 17, 2020 60.0 90.30 92.95
FFIV 200117C00065000 C Jan 17, 2020 65.0 85.65 88.60
FFIV 200117C00070000 C Jan 17, 2020 70.0 81.15 83.90
FFIV 200117C00075000 C Jan 17, 2020 75.0 76.60 79.60
FFIV 200117C00080000 C Jan 17, 2020 80.0 72.05 74.90
FFIV 200117C00085000 C Jan 17, 2020 85.0 67.70 70.55
FFIV 200117C00090000 C Jan 17, 2020 90.0 63.35 66.15
FFIV 200117C00095000 C Jan 17, 2020 95.0 59.05 61.95
FFIV 200117C00100000 C Jan 17, 2020 100.0 54.95 57.80
FFIV 200117C00105000 C Jan 17, 2020 105.0 50.95 53.75
FFIV 200117C00110000 C Jan 17, 2020 110.0 47.05 49.85
FFIV 200117C00115000 C Jan 17, 2020 115.0 43.30 46.15
FFIV 200117C00120000 C Jan 17, 2020 120.0 39.60 42.45
FFIV 200117C00125000 C Jan 17, 2020 125.0 36.30 39.00
FFIV 200117C00130000 C Jan 17, 2020 130.0 32.95 35.65
FFIV 200117C00135000 C Jan 17, 2020 135.0 29.80 32.50
FFIV 200117C00140000 C Jan 17, 2020 140.0 26.95 29.55
FFIV 200117C00145000 C Jan 17, 2020 145.0 24.20 26.75
FFIV 200117C00150000 C Jan 17, 2020 150.0 21.55 24.10
FFIV 200117C00155000 C Jan 17, 2020 155.0 19.25 21.55
FFIV 200117C00160000 C Jan 17, 2020 160.0 17.05 19.35
FFIV 200117C00165000 C Jan 17, 2020 165.0 14.95 17.20
FFIV 200117C00170000 C Jan 17, 2020 170.0 13.05 15.30
FFIV 200117C00175000 C Jan 17, 2020 175.0 11.45 13.55
FFIV 200117C00180000 C Jan 17, 2020 180.0 11.00 12.15
FFIV 200117C00185000 C Jan 17, 2020 185.0 8.65 10.55
FFIV 200117C00190000 C Jan 17, 2020 190.0 7.45 9.30
FFIV 200117C00195000 C Jan 17, 2020 195.0 6.05 8.20
FFIV 200117C00200000 C Jan 17, 2020 200.0 5.50 7.20
FFIV 200117P00060000 P Jan 17, 2020 60.0 0.36 1.34
FFIV 200117P00065000 P Jan 17, 2020 65.0 0.71 1.56
FFIV 200117P00070000 P Jan 17, 2020 70.0 0.90 1.78
FFIV 200117P00075000 P Jan 17, 2020 75.0 1.12 2.08
FFIV 200117P00080000 P Jan 17, 2020 80.0 1.39 2.51
FFIV 200117P00085000 P Jan 17, 2020 85.0 1.37 2.88
FFIV 200117P00090000 P Jan 17, 2020 90.0 1.87 3.35
FFIV 200117P00095000 P Jan 17, 2020 95.0 2.19 3.90
FFIV 200117P00100000 P Jan 17, 2020 100.0 3.05 4.55
FFIV 200117P00105000 P Jan 17, 2020 105.0 3.45 5.30
FFIV 200117P00110000 P Jan 17, 2020 110.0 4.35 6.30
FFIV 200117P00115000 P Jan 17, 2020 115.0 5.70 7.35
FFIV 200117P00120000 P Jan 17, 2020 120.0 6.55 8.55
FFIV 200117P00125000 P Jan 17, 2020 125.0 7.90 9.95
FFIV 200117P00130000 P Jan 17, 2020 130.0 9.75 11.55
FFIV 200117P00135000 P Jan 17, 2020 135.0 11.50 13.25
FFIV 200117P00140000 P Jan 17, 2020 140.0 13.45 15.20
FFIV 200117P00145000 P Jan 17, 2020 145.0 15.55 17.40
FFIV 200117P00150000 P Jan 17, 2020 150.0 17.55 19.60
FFIV 200117P00155000 P Jan 17, 2020 155.0 20.50 22.30
FFIV 200117P00160000 P Jan 17, 2020 160.0 22.80 25.10
FFIV 200117P00165000 P Jan 17, 2020 165.0 25.90 28.10
FFIV 200117P00170000 P Jan 17, 2020 170.0 29.10 31.25
FFIV 200117P00175000 P Jan 17, 2020 175.0 32.45 34.80
FFIV 200117P00180000 P Jan 17, 2020 180.0 36.50 38.45
FFIV 200117P00185000 P Jan 17, 2020 185.0 40.25 42.30
FFIV 200117P00190000 P Jan 17, 2020 190.0 44.05 46.30
FFIV 200117P00195000 P Jan 17, 2020 195.0 48.90 50.45
FFIV 200117P00200000 P Jan 17, 2020 200.0 53.05 54.90
OPRA data is delayed 15 minutes.