Value Line - The Most Trusted Name in Investment Research - Stock Quotes
F5 Networks Inc (FFIV)
As of Nov 21 2017 2:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 171124C00070000 C Nov 24, 2017 70.0 51.05 53.35
FFIV 171124C00075000 C Nov 24, 2017 75.0 45.05 49.30
FFIV 171124C00080000 C Nov 24, 2017 80.0 40.30 44.25
FFIV 171124C00085000 C Nov 24, 2017 85.0 34.95 39.50
FFIV 171124C00090000 C Nov 24, 2017 90.0 30.45 34.30
FFIV 171124C00092500 C Nov 24, 2017 92.5 27.65 32.00
FFIV 171124C00095000 C Nov 24, 2017 95.0 25.05 29.40
FFIV 171124C00097500 C Nov 24, 2017 97.5 22.60 27.00
FFIV 171124C00100000 C Nov 24, 2017 100.0 19.90 24.40
FFIV 171124C00102000 C Nov 24, 2017 102.0 18.25 22.40
FFIV 171124C00103000 C Nov 24, 2017 103.0 18.20 20.30
FFIV 171124C00104000 C Nov 24, 2017 104.0 17.65 18.80
FFIV 171124C00105000 C Nov 24, 2017 105.0 16.20 18.05
FFIV 171124C00106000 C Nov 24, 2017 106.0 15.25 17.10
FFIV 171124C00107000 C Nov 24, 2017 107.0 14.35 16.05
FFIV 171124C00108000 C Nov 24, 2017 108.0 13.70 14.65
FFIV 171124C00109000 C Nov 24, 2017 109.0 12.60 13.70
FFIV 171124C00110000 C Nov 24, 2017 110.0 11.55 12.85
FFIV 171124C00111000 C Nov 24, 2017 111.0 10.20 11.95
FFIV 171124C00112000 C Nov 24, 2017 112.0 9.30 10.55
FFIV 171124C00113000 C Nov 24, 2017 113.0 8.55 9.95
FFIV 171124C00114000 C Nov 24, 2017 114.0 7.30 8.60
FFIV 171124C00115000 C Nov 24, 2017 115.0 6.75 7.45
FFIV 171124C00116000 C Nov 24, 2017 116.0 5.75 6.45
FFIV 171124C00117000 C Nov 24, 2017 117.0 4.70 5.60
FFIV 171124C00118000 C Nov 24, 2017 118.0 3.80 4.80
FFIV 171124C00119000 C Nov 24, 2017 119.0 2.94 3.30
FFIV 171124C00120000 C Nov 24, 2017 120.0 1.92 2.88
FFIV 171124C00121000 C Nov 24, 2017 121.0 1.20 1.56
FFIV 171124C00122000 C Nov 24, 2017 122.0 0.61 0.76
FFIV 171124C00123000 C Nov 24, 2017 123.0 0.21 0.33
FFIV 171124C00124000 C Nov 24, 2017 124.0 0.04 0.15
FFIV 171124C00125000 C Nov 24, 2017 125.0 0.00 0.09
FFIV 171124C00126000 C Nov 24, 2017 126.0 0.00 0.04
FFIV 171124C00127000 C Nov 24, 2017 127.0 0.00 0.07
FFIV 171124C00128000 C Nov 24, 2017 128.0 0.00 0.06
FFIV 171124C00129000 C Nov 24, 2017 129.0 0.00 0.06
FFIV 171124C00130000 C Nov 24, 2017 130.0 0.00 0.05
FFIV 171124C00131000 C Nov 24, 2017 131.0 0.00 0.06
FFIV 171124C00132000 C Nov 24, 2017 132.0 0.00 0.05
FFIV 171124C00133000 C Nov 24, 2017 133.0 0.00 0.05
FFIV 171124C00134000 C Nov 24, 2017 134.0 0.00 0.05
FFIV 171124C00135000 C Nov 24, 2017 135.0 0.00 0.08
FFIV 171124C00136000 C Nov 24, 2017 136.0 0.00 0.05
FFIV 171124C00137000 C Nov 24, 2017 137.0 0.00 0.05
FFIV 171124C00138000 C Nov 24, 2017 138.0 0.00 0.05
FFIV 171124C00140000 C Nov 24, 2017 140.0 0.00 0.05
FFIV 171124C00145000 C Nov 24, 2017 145.0 0.00 0.05
FFIV 171124C00150000 C Nov 24, 2017 150.0 0.00 0.05
FFIV 171124C00155000 C Nov 24, 2017 155.0 0.00 0.05
FFIV 171124C00160000 C Nov 24, 2017 160.0 0.00 0.05
FFIV 171124C00165000 C Nov 24, 2017 165.0 0.00 0.05
FFIV 171124C00170000 C Nov 24, 2017 170.0 0.00 0.05
FFIV 171124P00070000 P Nov 24, 2017 70.0 0.00 0.05
FFIV 171124P00075000 P Nov 24, 2017 75.0 0.00 0.05
FFIV 171124P00080000 P Nov 24, 2017 80.0 0.00 0.05
FFIV 171124P00085000 P Nov 24, 2017 85.0 0.00 0.05
FFIV 171124P00090000 P Nov 24, 2017 90.0 0.00 0.05
FFIV 171124P00092500 P Nov 24, 2017 92.5 0.00 0.05
FFIV 171124P00095000 P Nov 24, 2017 95.0 0.00 0.05
FFIV 171124P00097500 P Nov 24, 2017 97.5 0.00 0.05
FFIV 171124P00100000 P Nov 24, 2017 100.0 0.00 0.05
FFIV 171124P00102000 P Nov 24, 2017 102.0 0.00 0.05
FFIV 171124P00103000 P Nov 24, 2017 103.0 0.00 0.05
FFIV 171124P00104000 P Nov 24, 2017 104.0 0.00 0.05
FFIV 171124P00105000 P Nov 24, 2017 105.0 0.00 0.05
FFIV 171124P00106000 P Nov 24, 2017 106.0 0.00 0.05
FFIV 171124P00107000 P Nov 24, 2017 107.0 0.00 0.05
FFIV 171124P00108000 P Nov 24, 2017 108.0 0.00 0.05
FFIV 171124P00109000 P Nov 24, 2017 109.0 0.00 0.05
FFIV 171124P00110000 P Nov 24, 2017 110.0 0.00 0.06
FFIV 171124P00111000 P Nov 24, 2017 111.0 0.00 0.05
FFIV 171124P00112000 P Nov 24, 2017 112.0 0.00 0.04
FFIV 171124P00113000 P Nov 24, 2017 113.0 0.00 0.06
FFIV 171124P00114000 P Nov 24, 2017 114.0 0.00 0.11
FFIV 171124P00115000 P Nov 24, 2017 115.0 0.00 0.05
FFIV 171124P00116000 P Nov 24, 2017 116.0 0.00 0.04
FFIV 171124P00117000 P Nov 24, 2017 117.0 0.00 0.06
FFIV 171124P00118000 P Nov 24, 2017 118.0 0.00 0.08
FFIV 171124P00119000 P Nov 24, 2017 119.0 0.00 0.12
FFIV 171124P00120000 P Nov 24, 2017 120.0 0.08 0.16
FFIV 171124P00121000 P Nov 24, 2017 121.0 0.21 0.31
FFIV 171124P00122000 P Nov 24, 2017 122.0 0.52 0.64
FFIV 171124P00123000 P Nov 24, 2017 123.0 1.05 1.30
FFIV 171124P00124000 P Nov 24, 2017 124.0 1.60 2.35
FFIV 171124P00125000 P Nov 24, 2017 125.0 2.31 3.45
FFIV 171124P00126000 P Nov 24, 2017 126.0 3.35 4.10
FFIV 171124P00127000 P Nov 24, 2017 127.0 4.40 5.05
FFIV 171124P00128000 P Nov 24, 2017 128.0 5.60 6.30
FFIV 171124P00129000 P Nov 24, 2017 129.0 6.25 7.35
FFIV 171124P00130000 P Nov 24, 2017 130.0 7.10 8.75
FFIV 171124P00131000 P Nov 24, 2017 131.0 8.40 9.35
FFIV 171124P00132000 P Nov 24, 2017 132.0 8.90 11.05
FFIV 171124P00133000 P Nov 24, 2017 133.0 10.00 11.35
FFIV 171124P00134000 P Nov 24, 2017 134.0 11.35 13.00
FFIV 171124P00135000 P Nov 24, 2017 135.0 12.15 13.80
FFIV 171124P00136000 P Nov 24, 2017 136.0 13.20 14.55
FFIV 171124P00137000 P Nov 24, 2017 137.0 13.65 15.75
FFIV 171124P00138000 P Nov 24, 2017 138.0 15.35 16.75
FFIV 171124P00140000 P Nov 24, 2017 140.0 17.30 18.40
FFIV 171124P00145000 P Nov 24, 2017 145.0 21.95 23.80
FFIV 171124P00150000 P Nov 24, 2017 150.0 25.65 29.60
FFIV 171124P00155000 P Nov 24, 2017 155.0 30.50 34.90
FFIV 171124P00160000 P Nov 24, 2017 160.0 35.75 39.60
FFIV 171124P00165000 P Nov 24, 2017 165.0 40.50 45.05
FFIV 171124P00170000 P Nov 24, 2017 170.0 46.75 49.30
FFIV 171201C00070000 C Dec 01, 2017 70.0 50.85 54.20
FFIV 171201C00075000 C Dec 01, 2017 75.0 44.95 49.50
FFIV 171201C00080000 C Dec 01, 2017 80.0 40.10 44.50
FFIV 171201C00085000 C Dec 01, 2017 85.0 34.75 39.35
FFIV 171201C00090000 C Dec 01, 2017 90.0 30.35 33.85
FFIV 171201C00095000 C Dec 01, 2017 95.0 24.85 29.30
FFIV 171201C00100000 C Dec 01, 2017 100.0 19.70 24.50
FFIV 171201C00102000 C Dec 01, 2017 102.0 18.95 22.45
FFIV 171201C00103000 C Dec 01, 2017 103.0 18.00 20.35
FFIV 171201C00104000 C Dec 01, 2017 104.0 17.35 19.20
FFIV 171201C00105000 C Dec 01, 2017 105.0 15.60 18.65
FFIV 171201C00106000 C Dec 01, 2017 106.0 14.85 16.80
FFIV 171201C00107000 C Dec 01, 2017 107.0 14.30 16.05
FFIV 171201C00108000 C Dec 01, 2017 108.0 13.70 14.80
FFIV 171201C00109000 C Dec 01, 2017 109.0 12.60 13.95
FFIV 171201C00110000 C Dec 01, 2017 110.0 11.80 12.90
FFIV 171201C00111000 C Dec 01, 2017 111.0 10.75 11.50
FFIV 171201C00112000 C Dec 01, 2017 112.0 9.80 10.45
FFIV 171201C00113000 C Dec 01, 2017 113.0 8.85 9.45
FFIV 171201C00114000 C Dec 01, 2017 114.0 8.00 8.90
FFIV 171201C00115000 C Dec 01, 2017 115.0 6.95 7.65
FFIV 171201C00116000 C Dec 01, 2017 116.0 5.80 6.75
FFIV 171201C00117000 C Dec 01, 2017 117.0 5.15 5.45
FFIV 171201C00118000 C Dec 01, 2017 118.0 4.05 4.55
FFIV 171201C00119000 C Dec 01, 2017 119.0 3.15 3.95
FFIV 171201C00120000 C Dec 01, 2017 120.0 2.66 2.97
FFIV 171201C00121000 C Dec 01, 2017 121.0 1.98 2.16
FFIV 171201C00122000 C Dec 01, 2017 122.0 1.35 1.55
FFIV 171201C00123000 C Dec 01, 2017 123.0 0.91 1.07
FFIV 171201C00124000 C Dec 01, 2017 124.0 0.55 1.14
FFIV 171201C00125000 C Dec 01, 2017 125.0 0.36 0.48
FFIV 171201C00126000 C Dec 01, 2017 126.0 0.19 0.32
FFIV 171201C00127000 C Dec 01, 2017 127.0 0.10 0.21
FFIV 171201C00128000 C Dec 01, 2017 128.0 0.05 0.15
FFIV 171201C00129000 C Dec 01, 2017 129.0 0.00 0.11
FFIV 171201C00130000 C Dec 01, 2017 130.0 0.00 0.07
FFIV 171201C00131000 C Dec 01, 2017 131.0 0.00 0.07
FFIV 171201C00132000 C Dec 01, 2017 132.0 0.00 0.07
FFIV 171201C00133000 C Dec 01, 2017 133.0 0.00 0.11
FFIV 171201C00134000 C Dec 01, 2017 134.0 0.00 0.10
FFIV 171201C00135000 C Dec 01, 2017 135.0 0.00 0.05
FFIV 171201C00140000 C Dec 01, 2017 140.0 0.00 0.07
FFIV 171201C00145000 C Dec 01, 2017 145.0 0.00 0.05
FFIV 171201C00150000 C Dec 01, 2017 150.0 0.00 0.20
FFIV 171201C00155000 C Dec 01, 2017 155.0 0.00 0.19
FFIV 171201C00160000 C Dec 01, 2017 160.0 0.00 0.20
FFIV 171201C00165000 C Dec 01, 2017 165.0 0.00 0.17
FFIV 171201C00170000 C Dec 01, 2017 170.0 0.00 0.14
FFIV 171201P00070000 P Dec 01, 2017 70.0 0.00 0.16
FFIV 171201P00075000 P Dec 01, 2017 75.0 0.00 0.16
FFIV 171201P00080000 P Dec 01, 2017 80.0 0.00 0.14
FFIV 171201P00085000 P Dec 01, 2017 85.0 0.00 0.05
FFIV 171201P00090000 P Dec 01, 2017 90.0 0.00 0.05
FFIV 171201P00095000 P Dec 01, 2017 95.0 0.00 0.05
FFIV 171201P00100000 P Dec 01, 2017 100.0 0.00 0.06
FFIV 171201P00102000 P Dec 01, 2017 102.0 0.00 0.05
FFIV 171201P00103000 P Dec 01, 2017 103.0 0.00 0.05
FFIV 171201P00104000 P Dec 01, 2017 104.0 0.00 0.06
FFIV 171201P00105000 P Dec 01, 2017 105.0 0.00 0.07
FFIV 171201P00106000 P Dec 01, 2017 106.0 0.00 0.06
FFIV 171201P00107000 P Dec 01, 2017 107.0 0.00 0.07
FFIV 171201P00108000 P Dec 01, 2017 108.0 0.00 0.14
FFIV 171201P00109000 P Dec 01, 2017 109.0 0.00 0.06
FFIV 171201P00110000 P Dec 01, 2017 110.0 0.00 0.07
FFIV 171201P00111000 P Dec 01, 2017 111.0 0.00 0.08
FFIV 171201P00112000 P Dec 01, 2017 112.0 0.00 0.09
FFIV 171201P00113000 P Dec 01, 2017 113.0 0.00 0.11
FFIV 171201P00114000 P Dec 01, 2017 114.0 0.00 0.14
FFIV 171201P00115000 P Dec 01, 2017 115.0 0.06 0.15
FFIV 171201P00116000 P Dec 01, 2017 116.0 0.10 0.20
FFIV 171201P00117000 P Dec 01, 2017 117.0 0.15 0.27
FFIV 171201P00118000 P Dec 01, 2017 118.0 0.25 0.35
FFIV 171201P00119000 P Dec 01, 2017 119.0 0.39 0.51
FFIV 171201P00120000 P Dec 01, 2017 120.0 0.58 0.69
FFIV 171201P00121000 P Dec 01, 2017 121.0 0.85 0.98
FFIV 171201P00122000 P Dec 01, 2017 122.0 1.26 1.40
FFIV 171201P00123000 P Dec 01, 2017 123.0 1.72 1.94
FFIV 171201P00124000 P Dec 01, 2017 124.0 2.40 2.82
FFIV 171201P00125000 P Dec 01, 2017 125.0 2.76 3.65
FFIV 171201P00126000 P Dec 01, 2017 126.0 3.90 4.65
FFIV 171201P00127000 P Dec 01, 2017 127.0 4.75 5.25
FFIV 171201P00128000 P Dec 01, 2017 128.0 5.60 6.45
FFIV 171201P00129000 P Dec 01, 2017 129.0 6.50 7.15
FFIV 171201P00130000 P Dec 01, 2017 130.0 6.65 8.30
FFIV 171201P00131000 P Dec 01, 2017 131.0 8.35 10.45
FFIV 171201P00132000 P Dec 01, 2017 132.0 9.45 10.35
FFIV 171201P00133000 P Dec 01, 2017 133.0 10.15 11.55
FFIV 171201P00134000 P Dec 01, 2017 134.0 11.25 12.45
FFIV 171201P00135000 P Dec 01, 2017 135.0 12.35 13.50
FFIV 171201P00140000 P Dec 01, 2017 140.0 16.85 18.45
FFIV 171201P00145000 P Dec 01, 2017 145.0 20.85 24.25
FFIV 171201P00150000 P Dec 01, 2017 150.0 25.65 29.40
FFIV 171201P00155000 P Dec 01, 2017 155.0 31.75 33.80
FFIV 171201P00160000 P Dec 01, 2017 160.0 36.70 39.00
FFIV 171201P00165000 P Dec 01, 2017 165.0 41.45 45.40
FFIV 171201P00170000 P Dec 01, 2017 170.0 46.90 48.75
FFIV 171208C00070000 C Dec 08, 2017 70.0 50.35 53.95
FFIV 171208C00075000 C Dec 08, 2017 75.0 45.10 49.50
FFIV 171208C00080000 C Dec 08, 2017 80.0 40.10 44.50
FFIV 171208C00085000 C Dec 08, 2017 85.0 35.15 39.45
FFIV 171208C00090000 C Dec 08, 2017 90.0 30.30 34.60
FFIV 171208C00095000 C Dec 08, 2017 95.0 25.00 29.45
FFIV 171208C00100000 C Dec 08, 2017 100.0 20.30 24.55
FFIV 171208C00105000 C Dec 08, 2017 105.0 16.15 19.40
FFIV 171208C00106000 C Dec 08, 2017 106.0 14.95 18.40
FFIV 171208C00107000 C Dec 08, 2017 107.0 13.95 17.45
FFIV 171208C00108000 C Dec 08, 2017 108.0 13.30 16.45
FFIV 171208C00109000 C Dec 08, 2017 109.0 12.35 15.35
FFIV 171208C00110000 C Dec 08, 2017 110.0 10.85 14.55
FFIV 171208C00111000 C Dec 08, 2017 111.0 9.75 13.45
FFIV 171208C00112000 C Dec 08, 2017 112.0 9.35 12.50
FFIV 171208C00113000 C Dec 08, 2017 113.0 8.75 10.15
FFIV 171208C00114000 C Dec 08, 2017 114.0 7.90 8.80
FFIV 171208C00115000 C Dec 08, 2017 115.0 6.85 7.80
FFIV 171208C00116000 C Dec 08, 2017 116.0 6.30 6.70
FFIV 171208C00117000 C Dec 08, 2017 117.0 5.35 5.90
FFIV 171208C00118000 C Dec 08, 2017 118.0 4.45 5.55
FFIV 171208C00119000 C Dec 08, 2017 119.0 3.80 4.80
FFIV 171208C00120000 C Dec 08, 2017 120.0 3.15 3.40
FFIV 171208C00121000 C Dec 08, 2017 121.0 2.45 2.71
FFIV 171208C00122000 C Dec 08, 2017 122.0 1.90 2.14
FFIV 171208C00123000 C Dec 08, 2017 123.0 1.41 1.66
FFIV 171208C00124000 C Dec 08, 2017 124.0 1.06 1.26
FFIV 171208C00125000 C Dec 08, 2017 125.0 0.76 0.95
FFIV 171208C00126000 C Dec 08, 2017 126.0 0.54 0.69
FFIV 171208C00127000 C Dec 08, 2017 127.0 0.38 0.50
FFIV 171208C00128000 C Dec 08, 2017 128.0 0.23 0.36
FFIV 171208C00129000 C Dec 08, 2017 129.0 0.18 0.43
FFIV 171208C00130000 C Dec 08, 2017 130.0 0.11 0.19
FFIV 171208C00131000 C Dec 08, 2017 131.0 0.05 0.21
FFIV 171208C00132000 C Dec 08, 2017 132.0 0.00 0.12
FFIV 171208C00133000 C Dec 08, 2017 133.0 0.02 0.09
FFIV 171208C00134000 C Dec 08, 2017 134.0 0.00 0.15
FFIV 171208C00135000 C Dec 08, 2017 135.0 0.00 0.07
FFIV 171208C00140000 C Dec 08, 2017 140.0 0.00 0.08
FFIV 171208C00145000 C Dec 08, 2017 145.0 0.00 0.23
FFIV 171208C00150000 C Dec 08, 2017 150.0 0.00 0.21
FFIV 171208C00155000 C Dec 08, 2017 155.0 0.00 0.23
FFIV 171208C00160000 C Dec 08, 2017 160.0 0.00 0.22
FFIV 171208C00165000 C Dec 08, 2017 165.0 0.00 0.21
FFIV 171208C00170000 C Dec 08, 2017 170.0 0.00 0.20
FFIV 171208P00070000 P Dec 08, 2017 70.0 0.00 0.20
FFIV 171208P00075000 P Dec 08, 2017 75.0 0.00 0.21
FFIV 171208P00080000 P Dec 08, 2017 80.0 0.00 0.21
FFIV 171208P00085000 P Dec 08, 2017 85.0 0.00 0.20
FFIV 171208P00090000 P Dec 08, 2017 90.0 0.00 0.22
FFIV 171208P00095000 P Dec 08, 2017 95.0 0.00 0.10
FFIV 171208P00100000 P Dec 08, 2017 100.0 0.00 0.11
FFIV 171208P00105000 P Dec 08, 2017 105.0 0.00 0.16
FFIV 171208P00106000 P Dec 08, 2017 106.0 0.00 0.16
FFIV 171208P00107000 P Dec 08, 2017 107.0 0.00 0.09
FFIV 171208P00108000 P Dec 08, 2017 108.0 0.00 0.10
FFIV 171208P00109000 P Dec 08, 2017 109.0 0.00 0.12
FFIV 171208P00110000 P Dec 08, 2017 110.0 0.00 0.14
FFIV 171208P00111000 P Dec 08, 2017 111.0 0.04 0.15
FFIV 171208P00112000 P Dec 08, 2017 112.0 0.07 0.18
FFIV 171208P00113000 P Dec 08, 2017 113.0 0.08 0.22
FFIV 171208P00114000 P Dec 08, 2017 114.0 0.15 0.28
FFIV 171208P00115000 P Dec 08, 2017 115.0 0.20 0.34
FFIV 171208P00116000 P Dec 08, 2017 116.0 0.31 0.42
FFIV 171208P00117000 P Dec 08, 2017 117.0 0.42 0.55
FFIV 171208P00118000 P Dec 08, 2017 118.0 0.57 0.72
FFIV 171208P00119000 P Dec 08, 2017 119.0 0.75 0.97
FFIV 171208P00120000 P Dec 08, 2017 120.0 1.03 1.17
FFIV 171208P00121000 P Dec 08, 2017 121.0 1.35 1.51
FFIV 171208P00122000 P Dec 08, 2017 122.0 1.78 1.95
FFIV 171208P00123000 P Dec 08, 2017 123.0 2.27 2.62
FFIV 171208P00124000 P Dec 08, 2017 124.0 2.89 3.10
FFIV 171208P00125000 P Dec 08, 2017 125.0 3.60 3.90
FFIV 171208P00126000 P Dec 08, 2017 126.0 4.30 4.65
FFIV 171208P00127000 P Dec 08, 2017 127.0 4.65 5.70
FFIV 171208P00128000 P Dec 08, 2017 128.0 5.70 6.40
FFIV 171208P00129000 P Dec 08, 2017 129.0 6.55 7.55
FFIV 171208P00130000 P Dec 08, 2017 130.0 7.25 8.35
FFIV 171208P00131000 P Dec 08, 2017 131.0 7.00 9.70
FFIV 171208P00132000 P Dec 08, 2017 132.0 7.65 11.55
FFIV 171208P00133000 P Dec 08, 2017 133.0 8.85 12.20
FFIV 171208P00134000 P Dec 08, 2017 134.0 9.85 12.75
FFIV 171208P00135000 P Dec 08, 2017 135.0 10.95 14.30
FFIV 171208P00140000 P Dec 08, 2017 140.0 15.65 19.10
FFIV 171208P00145000 P Dec 08, 2017 145.0 20.50 24.90
FFIV 171208P00150000 P Dec 08, 2017 150.0 25.55 29.90
FFIV 171208P00155000 P Dec 08, 2017 155.0 30.50 34.95
FFIV 171208P00160000 P Dec 08, 2017 160.0 35.50 39.95
FFIV 171208P00165000 P Dec 08, 2017 165.0 40.50 44.90
FFIV 171208P00170000 P Dec 08, 2017 170.0 46.45 49.35
FFIV 171215C00075000 C Dec 15, 2017 75.0 45.85 48.45
FFIV 171215C00080000 C Dec 15, 2017 80.0 39.75 44.50
FFIV 171215C00085000 C Dec 15, 2017 85.0 35.00 39.40
FFIV 171215C00090000 C Dec 15, 2017 90.0 30.10 33.20
FFIV 171215C00095000 C Dec 15, 2017 95.0 26.75 27.95
FFIV 171215C00100000 C Dec 15, 2017 100.0 21.65 22.80
FFIV 171215C00102000 C Dec 15, 2017 102.0 20.00 20.55
FFIV 171215C00103000 C Dec 15, 2017 103.0 18.90 19.60
FFIV 171215C00104000 C Dec 15, 2017 104.0 18.00 18.60
FFIV 171215C00105000 C Dec 15, 2017 105.0 16.85 17.55
FFIV 171215C00106000 C Dec 15, 2017 106.0 16.00 16.45
FFIV 171215C00107000 C Dec 15, 2017 107.0 15.10 15.70
FFIV 171215C00108000 C Dec 15, 2017 108.0 14.10 14.65
FFIV 171215C00109000 C Dec 15, 2017 109.0 13.15 13.70
FFIV 171215C00110000 C Dec 15, 2017 110.0 12.10 12.70
FFIV 171215C00111000 C Dec 15, 2017 111.0 11.15 11.75
FFIV 171215C00112000 C Dec 15, 2017 112.0 10.20 10.70
FFIV 171215C00113000 C Dec 15, 2017 113.0 9.30 9.75
FFIV 171215C00114000 C Dec 15, 2017 114.0 8.40 8.70
FFIV 171215C00115000 C Dec 15, 2017 115.0 7.35 7.90
FFIV 171215C00116000 C Dec 15, 2017 116.0 6.65 7.15
FFIV 171215C00117000 C Dec 15, 2017 117.0 5.75 6.30
FFIV 171215C00118000 C Dec 15, 2017 118.0 4.85 5.35
FFIV 171215C00119000 C Dec 15, 2017 119.0 4.25 4.60
FFIV 171215C00120000 C Dec 15, 2017 120.0 3.55 3.80
FFIV 171215C00121000 C Dec 15, 2017 121.0 2.89 3.15
FFIV 171215C00122000 C Dec 15, 2017 122.0 2.34 2.55
FFIV 171215C00123000 C Dec 15, 2017 123.0 1.87 2.03
FFIV 171215C00124000 C Dec 15, 2017 124.0 1.45 1.63
FFIV 171215C00125000 C Dec 15, 2017 125.0 1.12 1.26
FFIV 171215C00126000 C Dec 15, 2017 126.0 0.84 0.98
FFIV 171215C00127000 C Dec 15, 2017 127.0 0.63 0.76
FFIV 171215C00128000 C Dec 15, 2017 128.0 0.45 0.57
FFIV 171215C00129000 C Dec 15, 2017 129.0 0.34 0.44
FFIV 171215C00130000 C Dec 15, 2017 130.0 0.25 0.36
FFIV 171215C00131000 C Dec 15, 2017 131.0 0.18 0.27
FFIV 171215C00132000 C Dec 15, 2017 132.0 0.13 0.25
FFIV 171215C00133000 C Dec 15, 2017 133.0 0.10 0.17
FFIV 171215C00134000 C Dec 15, 2017 134.0 0.06 0.13
FFIV 171215C00135000 C Dec 15, 2017 135.0 0.04 0.11
FFIV 171215C00140000 C Dec 15, 2017 140.0 0.00 0.09
FFIV 171215C00145000 C Dec 15, 2017 145.0 0.00 0.05
FFIV 171215C00150000 C Dec 15, 2017 150.0 0.00 0.09
FFIV 171215C00155000 C Dec 15, 2017 155.0 0.00 0.06
FFIV 171215C00160000 C Dec 15, 2017 160.0 0.00 0.06
FFIV 171215C00165000 C Dec 15, 2017 165.0 0.00 0.05
FFIV 171215P00075000 P Dec 15, 2017 75.0 0.00 0.05
FFIV 171215P00080000 P Dec 15, 2017 80.0 0.00 0.05
FFIV 171215P00085000 P Dec 15, 2017 85.0 0.00 0.05
FFIV 171215P00090000 P Dec 15, 2017 90.0 0.00 0.09
FFIV 171215P00095000 P Dec 15, 2017 95.0 0.00 0.10
FFIV 171215P00100000 P Dec 15, 2017 100.0 0.00 0.09
FFIV 171215P00102000 P Dec 15, 2017 102.0 0.00 0.09
FFIV 171215P00103000 P Dec 15, 2017 103.0 0.00 0.09
FFIV 171215P00104000 P Dec 15, 2017 104.0 0.00 0.10
FFIV 171215P00105000 P Dec 15, 2017 105.0 0.00 0.11
FFIV 171215P00106000 P Dec 15, 2017 106.0 0.04 0.12
FFIV 171215P00107000 P Dec 15, 2017 107.0 0.07 0.13
FFIV 171215P00108000 P Dec 15, 2017 108.0 0.09 0.16
FFIV 171215P00109000 P Dec 15, 2017 109.0 0.11 0.23
FFIV 171215P00110000 P Dec 15, 2017 110.0 0.13 0.21
FFIV 171215P00111000 P Dec 15, 2017 111.0 0.17 0.25
FFIV 171215P00112000 P Dec 15, 2017 112.0 0.22 0.30
FFIV 171215P00113000 P Dec 15, 2017 113.0 0.28 0.37
FFIV 171215P00114000 P Dec 15, 2017 114.0 0.35 0.45
FFIV 171215P00115000 P Dec 15, 2017 115.0 0.42 0.47
FFIV 171215P00116000 P Dec 15, 2017 116.0 0.56 0.66
FFIV 171215P00117000 P Dec 15, 2017 117.0 0.71 0.81
FFIV 171215P00118000 P Dec 15, 2017 118.0 0.88 0.98
FFIV 171215P00119000 P Dec 15, 2017 119.0 1.13 1.24
FFIV 171215P00120000 P Dec 15, 2017 120.0 1.42 1.51
FFIV 171215P00121000 P Dec 15, 2017 121.0 1.74 1.88
FFIV 171215P00122000 P Dec 15, 2017 122.0 2.22 2.32
FFIV 171215P00123000 P Dec 15, 2017 123.0 2.68 2.84
FFIV 171215P00124000 P Dec 15, 2017 124.0 3.25 3.50
FFIV 171215P00125000 P Dec 15, 2017 125.0 3.90 4.15
FFIV 171215P00126000 P Dec 15, 2017 126.0 4.45 4.90
FFIV 171215P00127000 P Dec 15, 2017 127.0 5.20 5.70
FFIV 171215P00128000 P Dec 15, 2017 128.0 6.00 6.60
FFIV 171215P00129000 P Dec 15, 2017 129.0 6.90 7.45
FFIV 171215P00130000 P Dec 15, 2017 130.0 8.00 8.35
FFIV 171215P00131000 P Dec 15, 2017 131.0 8.80 9.25
FFIV 171215P00132000 P Dec 15, 2017 132.0 9.80 10.25
FFIV 171215P00133000 P Dec 15, 2017 133.0 10.50 11.45
FFIV 171215P00134000 P Dec 15, 2017 134.0 11.70 12.30
FFIV 171215P00135000 P Dec 15, 2017 135.0 12.25 13.30
FFIV 171215P00140000 P Dec 15, 2017 140.0 17.00 18.65
FFIV 171215P00145000 P Dec 15, 2017 145.0 20.55 24.50
FFIV 171215P00150000 P Dec 15, 2017 150.0 25.90 29.25
FFIV 171215P00155000 P Dec 15, 2017 155.0 30.75 34.95
FFIV 171215P00160000 P Dec 15, 2017 160.0 35.90 39.20
FFIV 171215P00165000 P Dec 15, 2017 165.0 41.85 43.95
FFIV 171222C00070000 C Dec 22, 2017 70.0 50.45 53.70
FFIV 171222C00075000 C Dec 22, 2017 75.0 45.25 49.60
FFIV 171222C00080000 C Dec 22, 2017 80.0 40.30 44.55
FFIV 171222C00085000 C Dec 22, 2017 85.0 35.25 39.60
FFIV 171222C00090000 C Dec 22, 2017 90.0 30.30 34.55
FFIV 171222C00095000 C Dec 22, 2017 95.0 25.05 29.45
FFIV 171222C00100000 C Dec 22, 2017 100.0 21.05 24.45
FFIV 171222C00105000 C Dec 22, 2017 105.0 16.55 19.30
FFIV 171222C00106000 C Dec 22, 2017 106.0 15.85 18.05
FFIV 171222C00107000 C Dec 22, 2017 107.0 14.40 16.85
FFIV 171222C00108000 C Dec 22, 2017 108.0 13.20 16.60
FFIV 171222C00109000 C Dec 22, 2017 109.0 12.90 15.35
FFIV 171222C00110000 C Dec 22, 2017 110.0 12.10 13.40
FFIV 171222C00111000 C Dec 22, 2017 111.0 10.95 12.50
FFIV 171222C00112000 C Dec 22, 2017 112.0 9.95 11.50
FFIV 171222C00113000 C Dec 22, 2017 113.0 9.35 10.65
FFIV 171222C00114000 C Dec 22, 2017 114.0 8.50 8.95
FFIV 171222C00115000 C Dec 22, 2017 115.0 7.65 8.75
FFIV 171222C00116000 C Dec 22, 2017 116.0 6.85 7.30
FFIV 171222C00117000 C Dec 22, 2017 117.0 6.05 6.90
FFIV 171222C00118000 C Dec 22, 2017 118.0 5.25 6.30
FFIV 171222C00119000 C Dec 22, 2017 119.0 4.60 4.85
FFIV 171222C00120000 C Dec 22, 2017 120.0 3.90 4.15
FFIV 171222C00121000 C Dec 22, 2017 121.0 3.20 3.50
FFIV 171222C00122000 C Dec 22, 2017 122.0 2.62 2.91
FFIV 171222C00123000 C Dec 22, 2017 123.0 2.16 2.41
FFIV 171222C00124000 C Dec 22, 2017 124.0 1.72 1.99
FFIV 171222C00125000 C Dec 22, 2017 125.0 1.39 1.61
FFIV 171222C00126000 C Dec 22, 2017 126.0 1.09 1.29
FFIV 171222C00127000 C Dec 22, 2017 127.0 0.84 1.02
FFIV 171222C00128000 C Dec 22, 2017 128.0 0.66 0.81
FFIV 171222C00129000 C Dec 22, 2017 129.0 0.51 0.65
FFIV 171222C00130000 C Dec 22, 2017 130.0 0.39 0.51
FFIV 171222C00131000 C Dec 22, 2017 131.0 0.30 0.43
FFIV 171222C00132000 C Dec 22, 2017 132.0 0.21 0.33
FFIV 171222C00133000 C Dec 22, 2017 133.0 0.16 0.26
FFIV 171222C00134000 C Dec 22, 2017 134.0 0.05 0.21
FFIV 171222C00135000 C Dec 22, 2017 135.0 0.08 0.21
FFIV 171222C00140000 C Dec 22, 2017 140.0 0.00 0.14
FFIV 171222C00145000 C Dec 22, 2017 145.0 0.00 0.10
FFIV 171222C00150000 C Dec 22, 2017 150.0 0.00 0.09
FFIV 171222C00155000 C Dec 22, 2017 155.0 0.00 0.08
FFIV 171222C00160000 C Dec 22, 2017 160.0 0.00 0.09
FFIV 171222C00165000 C Dec 22, 2017 165.0 0.00 0.09
FFIV 171222C00170000 C Dec 22, 2017 170.0 0.00 0.08
FFIV 171222P00070000 P Dec 22, 2017 70.0 0.00 0.08
FFIV 171222P00075000 P Dec 22, 2017 75.0 0.00 0.09
FFIV 171222P00080000 P Dec 22, 2017 80.0 0.00 0.06
FFIV 171222P00085000 P Dec 22, 2017 85.0 0.00 0.07
FFIV 171222P00090000 P Dec 22, 2017 90.0 0.00 0.07
FFIV 171222P00095000 P Dec 22, 2017 95.0 0.00 0.09
FFIV 171222P00100000 P Dec 22, 2017 100.0 0.00 0.09
FFIV 171222P00105000 P Dec 22, 2017 105.0 0.01 0.15
FFIV 171222P00106000 P Dec 22, 2017 106.0 0.00 0.18
FFIV 171222P00107000 P Dec 22, 2017 107.0 0.00 0.21
FFIV 171222P00108000 P Dec 22, 2017 108.0 0.11 0.22
FFIV 171222P00109000 P Dec 22, 2017 109.0 0.15 0.26
FFIV 171222P00110000 P Dec 22, 2017 110.0 0.19 0.30
FFIV 171222P00111000 P Dec 22, 2017 111.0 0.24 0.35
FFIV 171222P00112000 P Dec 22, 2017 112.0 0.30 0.43
FFIV 171222P00113000 P Dec 22, 2017 113.0 0.39 0.51
FFIV 171222P00114000 P Dec 22, 2017 114.0 0.48 0.62
FFIV 171222P00115000 P Dec 22, 2017 115.0 0.59 0.75
FFIV 171222P00116000 P Dec 22, 2017 116.0 0.74 0.88
FFIV 171222P00117000 P Dec 22, 2017 117.0 0.92 1.04
FFIV 171222P00118000 P Dec 22, 2017 118.0 1.09 1.26
FFIV 171222P00119000 P Dec 22, 2017 119.0 1.34 1.52
FFIV 171222P00120000 P Dec 22, 2017 120.0 1.65 1.84
FFIV 171222P00121000 P Dec 22, 2017 121.0 1.97 2.21
FFIV 171222P00122000 P Dec 22, 2017 122.0 2.42 2.65
FFIV 171222P00123000 P Dec 22, 2017 123.0 2.86 3.25
FFIV 171222P00124000 P Dec 22, 2017 124.0 3.50 3.80
FFIV 171222P00125000 P Dec 22, 2017 125.0 4.15 4.40
FFIV 171222P00126000 P Dec 22, 2017 126.0 4.85 5.25
FFIV 171222P00127000 P Dec 22, 2017 127.0 5.60 5.95
FFIV 171222P00128000 P Dec 22, 2017 128.0 5.90 6.75
FFIV 171222P00129000 P Dec 22, 2017 129.0 6.75 7.55
FFIV 171222P00130000 P Dec 22, 2017 130.0 8.05 8.40
FFIV 171222P00131000 P Dec 22, 2017 131.0 8.70 9.50
FFIV 171222P00132000 P Dec 22, 2017 132.0 9.50 10.55
FFIV 171222P00133000 P Dec 22, 2017 133.0 10.25 11.60
FFIV 171222P00134000 P Dec 22, 2017 134.0 10.75 12.45
FFIV 171222P00135000 P Dec 22, 2017 135.0 10.80 13.85
FFIV 171222P00140000 P Dec 22, 2017 140.0 16.30 18.90
FFIV 171222P00145000 P Dec 22, 2017 145.0 20.50 24.80
FFIV 171222P00150000 P Dec 22, 2017 150.0 25.50 30.10
FFIV 171222P00155000 P Dec 22, 2017 155.0 30.60 34.70
FFIV 171222P00160000 P Dec 22, 2017 160.0 35.60 39.70
FFIV 171222P00165000 P Dec 22, 2017 165.0 40.55 44.95
FFIV 171222P00170000 P Dec 22, 2017 170.0 46.20 49.35
FFIV 171229C00095000 C Dec 29, 2017 95.0 25.90 29.20
FFIV 171229C00100000 C Dec 29, 2017 100.0 21.35 24.50
FFIV 171229C00105000 C Dec 29, 2017 105.0 16.25 18.30
FFIV 171229C00107000 C Dec 29, 2017 107.0 14.40 16.45
FFIV 171229C00108000 C Dec 29, 2017 108.0 13.85 16.55
FFIV 171229C00109000 C Dec 29, 2017 109.0 12.85 14.20
FFIV 171229C00110000 C Dec 29, 2017 110.0 12.10 13.80
FFIV 171229C00111000 C Dec 29, 2017 111.0 11.25 12.60
FFIV 171229C00112000 C Dec 29, 2017 112.0 10.55 11.75
FFIV 171229C00113000 C Dec 29, 2017 113.0 9.50 10.10
FFIV 171229C00114000 C Dec 29, 2017 114.0 8.55 9.15
FFIV 171229C00115000 C Dec 29, 2017 115.0 7.85 8.35
FFIV 171229C00116000 C Dec 29, 2017 116.0 7.00 8.10
FFIV 171229C00117000 C Dec 29, 2017 117.0 6.25 7.25
FFIV 171229C00118000 C Dec 29, 2017 118.0 5.55 6.00
FFIV 171229C00119000 C Dec 29, 2017 119.0 4.80 5.15
FFIV 171229C00120000 C Dec 29, 2017 120.0 4.10 4.40
FFIV 171229C00121000 C Dec 29, 2017 121.0 3.45 3.80
FFIV 171229C00122000 C Dec 29, 2017 122.0 2.81 3.25
FFIV 171229C00123000 C Dec 29, 2017 123.0 2.42 2.71
FFIV 171229C00124000 C Dec 29, 2017 124.0 1.89 2.22
FFIV 171229C00125000 C Dec 29, 2017 125.0 1.61 1.86
FFIV 171229C00126000 C Dec 29, 2017 126.0 1.20 1.51
FFIV 171229C00127000 C Dec 29, 2017 127.0 1.00 1.23
FFIV 171229C00128000 C Dec 29, 2017 128.0 0.77 1.00
FFIV 171229C00129000 C Dec 29, 2017 129.0 0.58 0.84
FFIV 171229C00130000 C Dec 29, 2017 130.0 0.49 0.68
FFIV 171229C00131000 C Dec 29, 2017 131.0 0.38 0.61
FFIV 171229C00132000 C Dec 29, 2017 132.0 0.30 0.50
FFIV 171229C00133000 C Dec 29, 2017 133.0 0.22 0.43
FFIV 171229C00134000 C Dec 29, 2017 134.0 0.15 0.36
FFIV 171229C00135000 C Dec 29, 2017 135.0 0.10 0.30
FFIV 171229C00140000 C Dec 29, 2017 140.0 0.00 0.12
FFIV 171229P00095000 P Dec 29, 2017 95.0 0.00 0.10
FFIV 171229P00100000 P Dec 29, 2017 100.0 0.00 0.12
FFIV 171229P00105000 P Dec 29, 2017 105.0 0.08 0.22
FFIV 171229P00107000 P Dec 29, 2017 107.0 0.14 0.29
FFIV 171229P00108000 P Dec 29, 2017 108.0 0.17 0.33
FFIV 171229P00109000 P Dec 29, 2017 109.0 0.23 0.39
FFIV 171229P00110000 P Dec 29, 2017 110.0 0.28 0.44
FFIV 171229P00111000 P Dec 29, 2017 111.0 0.35 0.51
FFIV 171229P00112000 P Dec 29, 2017 112.0 0.42 0.58
FFIV 171229P00113000 P Dec 29, 2017 113.0 0.50 0.66
FFIV 171229P00114000 P Dec 29, 2017 114.0 0.61 0.77
FFIV 171229P00115000 P Dec 29, 2017 115.0 0.74 0.93
FFIV 171229P00116000 P Dec 29, 2017 116.0 0.88 1.09
FFIV 171229P00117000 P Dec 29, 2017 117.0 1.03 1.25
FFIV 171229P00118000 P Dec 29, 2017 118.0 1.24 1.46
FFIV 171229P00119000 P Dec 29, 2017 119.0 1.47 1.74
FFIV 171229P00120000 P Dec 29, 2017 120.0 1.81 2.07
FFIV 171229P00121000 P Dec 29, 2017 121.0 2.20 2.45
FFIV 171229P00122000 P Dec 29, 2017 122.0 2.60 2.90
FFIV 171229P00123000 P Dec 29, 2017 123.0 3.10 3.50
FFIV 171229P00124000 P Dec 29, 2017 124.0 3.70 4.05
FFIV 171229P00125000 P Dec 29, 2017 125.0 4.30 4.65
FFIV 171229P00126000 P Dec 29, 2017 126.0 4.95 5.60
FFIV 171229P00127000 P Dec 29, 2017 127.0 5.70 6.10
FFIV 171229P00128000 P Dec 29, 2017 128.0 5.95 7.05
FFIV 171229P00129000 P Dec 29, 2017 129.0 6.90 7.75
FFIV 171229P00130000 P Dec 29, 2017 130.0 8.15 8.60
FFIV 171229P00131000 P Dec 29, 2017 131.0 8.85 9.60
FFIV 171229P00132000 P Dec 29, 2017 132.0 9.60 10.65
FFIV 171229P00133000 P Dec 29, 2017 133.0 10.20 11.50
FFIV 171229P00134000 P Dec 29, 2017 134.0 11.25 12.75
FFIV 171229P00135000 P Dec 29, 2017 135.0 11.00 14.05
FFIV 171229P00140000 P Dec 29, 2017 140.0 16.15 18.80
FFIV 180119C00045000 C Jan 19, 2018 45.0 76.85 77.50
FFIV 180119C00047500 C Jan 19, 2018 47.5 74.10 75.00
FFIV 180119C00050000 C Jan 19, 2018 50.0 71.80 72.55
FFIV 180119C00055000 C Jan 19, 2018 55.0 66.90 67.60
FFIV 180119C00060000 C Jan 19, 2018 60.0 61.95 62.70
FFIV 180119C00065000 C Jan 19, 2018 65.0 56.90 57.75
FFIV 180119C00070000 C Jan 19, 2018 70.0 52.10 52.55
FFIV 180119C00075000 C Jan 19, 2018 75.0 46.85 47.65
FFIV 180119C00077500 C Jan 19, 2018 77.5 44.45 45.50
FFIV 180119C00080000 C Jan 19, 2018 80.0 41.95 42.75
FFIV 180119C00082500 C Jan 19, 2018 82.5 39.45 40.10
FFIV 180119C00085000 C Jan 19, 2018 85.0 37.00 37.70
FFIV 180119C00087500 C Jan 19, 2018 87.5 34.55 35.20
FFIV 180119C00090000 C Jan 19, 2018 90.0 32.05 32.85
FFIV 180119C00092500 C Jan 19, 2018 92.5 29.65 30.30
FFIV 180119C00095000 C Jan 19, 2018 95.0 27.15 27.70
FFIV 180119C00097500 C Jan 19, 2018 97.5 24.65 25.55
FFIV 180119C00100000 C Jan 19, 2018 100.0 22.30 22.90
FFIV 180119C00105000 C Jan 19, 2018 105.0 17.50 18.00
FFIV 180119C00110000 C Jan 19, 2018 110.0 12.95 13.35
FFIV 180119C00115000 C Jan 19, 2018 115.0 8.65 9.00
FFIV 180119C00120000 C Jan 19, 2018 120.0 5.15 5.40
FFIV 180119C00125000 C Jan 19, 2018 125.0 2.60 2.82
FFIV 180119C00130000 C Jan 19, 2018 130.0 1.12 1.25
FFIV 180119C00135000 C Jan 19, 2018 135.0 0.43 0.56
FFIV 180119C00140000 C Jan 19, 2018 140.0 0.13 0.28
FFIV 180119C00145000 C Jan 19, 2018 145.0 0.04 0.15
FFIV 180119C00150000 C Jan 19, 2018 150.0 0.00 0.11
FFIV 180119C00155000 C Jan 19, 2018 155.0 0.00 0.10
FFIV 180119C00160000 C Jan 19, 2018 160.0 0.00 0.13
FFIV 180119C00165000 C Jan 19, 2018 165.0 0.00 0.07
FFIV 180119C00170000 C Jan 19, 2018 170.0 0.00 0.07
FFIV 180119C00175000 C Jan 19, 2018 175.0 0.00 0.07
FFIV 180119C00180000 C Jan 19, 2018 180.0 0.00 0.07
FFIV 180119C00185000 C Jan 19, 2018 185.0 0.00 0.06
FFIV 180119C00190000 C Jan 19, 2018 190.0 0.00 0.07
FFIV 180119C00195000 C Jan 19, 2018 195.0 0.00 0.12
FFIV 180119C00200000 C Jan 19, 2018 200.0 0.00 0.12
FFIV 180119C00210000 C Jan 19, 2018 210.0 0.00 0.06
FFIV 180119P00045000 P Jan 19, 2018 45.0 0.00 0.04
FFIV 180119P00047500 P Jan 19, 2018 47.5 0.00 0.06
FFIV 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
FFIV 180119P00055000 P Jan 19, 2018 55.0 0.00 0.06
FFIV 180119P00060000 P Jan 19, 2018 60.0 0.00 0.11
FFIV 180119P00065000 P Jan 19, 2018 65.0 0.00 0.06
FFIV 180119P00070000 P Jan 19, 2018 70.0 0.00 0.07
FFIV 180119P00075000 P Jan 19, 2018 75.0 0.00 0.09
FFIV 180119P00077500 P Jan 19, 2018 77.5 0.00 0.10
FFIV 180119P00080000 P Jan 19, 2018 80.0 0.00 0.09
FFIV 180119P00082500 P Jan 19, 2018 82.5 0.00 0.09
FFIV 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
FFIV 180119P00087500 P Jan 19, 2018 87.5 0.00 0.11
FFIV 180119P00090000 P Jan 19, 2018 90.0 0.00 0.13
FFIV 180119P00092500 P Jan 19, 2018 92.5 0.04 0.17
FFIV 180119P00095000 P Jan 19, 2018 95.0 0.08 0.16
FFIV 180119P00097500 P Jan 19, 2018 97.5 0.11 0.20
FFIV 180119P00100000 P Jan 19, 2018 100.0 0.16 0.26
FFIV 180119P00105000 P Jan 19, 2018 105.0 0.30 0.44
FFIV 180119P00110000 P Jan 19, 2018 110.0 0.65 0.80
FFIV 180119P00115000 P Jan 19, 2018 115.0 1.35 1.52
FFIV 180119P00120000 P Jan 19, 2018 120.0 2.76 2.98
FFIV 180119P00125000 P Jan 19, 2018 125.0 5.15 5.45
FFIV 180119P00130000 P Jan 19, 2018 130.0 8.55 9.10
FFIV 180119P00135000 P Jan 19, 2018 135.0 13.05 13.50
FFIV 180119P00140000 P Jan 19, 2018 140.0 17.70 18.30
FFIV 180119P00145000 P Jan 19, 2018 145.0 22.50 23.40
FFIV 180119P00150000 P Jan 19, 2018 150.0 27.15 28.35
FFIV 180119P00155000 P Jan 19, 2018 155.0 32.45 33.25
FFIV 180119P00160000 P Jan 19, 2018 160.0 37.45 38.30
FFIV 180119P00165000 P Jan 19, 2018 165.0 42.45 43.25
FFIV 180119P00170000 P Jan 19, 2018 170.0 47.45 48.30
FFIV 180119P00175000 P Jan 19, 2018 175.0 52.60 53.25
FFIV 180119P00180000 P Jan 19, 2018 180.0 57.65 58.30
FFIV 180119P00185000 P Jan 19, 2018 185.0 62.55 63.20
FFIV 180119P00190000 P Jan 19, 2018 190.0 67.45 68.30
FFIV 180119P00195000 P Jan 19, 2018 195.0 72.55 73.25
FFIV 180119P00200000 P Jan 19, 2018 200.0 77.20 78.35
FFIV 180119P00210000 P Jan 19, 2018 210.0 87.55 88.35
FFIV 180420C00070000 C Apr 20, 2018 70.0 50.50 54.75
FFIV 180420C00075000 C Apr 20, 2018 75.0 45.90 50.20
FFIV 180420C00080000 C Apr 20, 2018 80.0 40.95 45.30
FFIV 180420C00085000 C Apr 20, 2018 85.0 36.15 40.40
FFIV 180420C00090000 C Apr 20, 2018 90.0 31.30 35.70
FFIV 180420C00095000 C Apr 20, 2018 95.0 27.45 30.45
FFIV 180420C00100000 C Apr 20, 2018 100.0 23.15 26.20
FFIV 180420C00105000 C Apr 20, 2018 105.0 18.75 21.80
FFIV 180420C00110000 C Apr 20, 2018 110.0 15.30 17.30
FFIV 180420C00115000 C Apr 20, 2018 115.0 12.30 12.65
FFIV 180420C00120000 C Apr 20, 2018 120.0 9.15 9.45
FFIV 180420C00125000 C Apr 20, 2018 125.0 6.50 6.85
FFIV 180420C00130000 C Apr 20, 2018 130.0 4.45 4.80
FFIV 180420C00135000 C Apr 20, 2018 135.0 2.98 3.15
FFIV 180420C00140000 C Apr 20, 2018 140.0 1.90 2.12
FFIV 180420C00145000 C Apr 20, 2018 145.0 1.12 1.34
FFIV 180420C00150000 C Apr 20, 2018 150.0 0.73 0.89
FFIV 180420C00155000 C Apr 20, 2018 155.0 0.43 0.67
FFIV 180420C00160000 C Apr 20, 2018 160.0 0.25 0.37
FFIV 180420C00165000 C Apr 20, 2018 165.0 0.08 0.25
FFIV 180420P00070000 P Apr 20, 2018 70.0 0.08 0.20
FFIV 180420P00075000 P Apr 20, 2018 75.0 0.14 0.30
FFIV 180420P00080000 P Apr 20, 2018 80.0 0.22 0.44
FFIV 180420P00085000 P Apr 20, 2018 85.0 0.36 0.64
FFIV 180420P00090000 P Apr 20, 2018 90.0 0.57 0.91
FFIV 180420P00095000 P Apr 20, 2018 95.0 0.89 1.09
FFIV 180420P00100000 P Apr 20, 2018 100.0 1.36 1.57
FFIV 180420P00105000 P Apr 20, 2018 105.0 2.05 2.26
FFIV 180420P00110000 P Apr 20, 2018 110.0 3.05 3.30
FFIV 180420P00115000 P Apr 20, 2018 115.0 4.40 4.70
FFIV 180420P00120000 P Apr 20, 2018 120.0 6.20 6.55
FFIV 180420P00125000 P Apr 20, 2018 125.0 8.60 8.95
FFIV 180420P00130000 P Apr 20, 2018 130.0 11.55 11.95
FFIV 180420P00135000 P Apr 20, 2018 135.0 13.90 15.80
FFIV 180420P00140000 P Apr 20, 2018 140.0 17.40 19.95
FFIV 180420P00145000 P Apr 20, 2018 145.0 22.00 24.05
FFIV 180420P00150000 P Apr 20, 2018 150.0 26.90 28.80
FFIV 180420P00155000 P Apr 20, 2018 155.0 30.50 35.20
FFIV 180420P00160000 P Apr 20, 2018 160.0 35.50 39.80
FFIV 180420P00165000 P Apr 20, 2018 165.0 40.60 44.80
FFIV 180720C00075000 C Jul 20, 2018 75.0 46.25 50.60
FFIV 180720C00080000 C Jul 20, 2018 80.0 41.50 45.80
FFIV 180720C00085000 C Jul 20, 2018 85.0 37.70 41.20
FFIV 180720C00090000 C Jul 20, 2018 90.0 33.10 36.60
FFIV 180720C00095000 C Jul 20, 2018 95.0 28.95 32.15
FFIV 180720C00100000 C Jul 20, 2018 100.0 24.65 27.95
FFIV 180720C00105000 C Jul 20, 2018 105.0 20.55 24.05
FFIV 180720C00110000 C Jul 20, 2018 110.0 17.10 19.90
FFIV 180720C00115000 C Jul 20, 2018 115.0 14.00 16.55
FFIV 180720C00120000 C Jul 20, 2018 120.0 11.65 13.65
FFIV 180720C00125000 C Jul 20, 2018 125.0 9.10 10.90
FFIV 180720C00130000 C Jul 20, 2018 130.0 6.95 8.45
FFIV 180720C00135000 C Jul 20, 2018 135.0 5.15 6.35
FFIV 180720C00140000 C Jul 20, 2018 140.0 3.85 4.50
FFIV 180720C00145000 C Jul 20, 2018 145.0 2.77 3.15
FFIV 180720C00150000 C Jul 20, 2018 150.0 1.12 2.81
FFIV 180720C00155000 C Jul 20, 2018 155.0 0.73 2.15
FFIV 180720C00160000 C Jul 20, 2018 160.0 0.46 1.56
FFIV 180720C00165000 C Jul 20, 2018 165.0 0.32 1.06
FFIV 180720P00075000 P Jul 20, 2018 75.0 0.23 0.75
FFIV 180720P00080000 P Jul 20, 2018 80.0 0.37 0.99
FFIV 180720P00085000 P Jul 20, 2018 85.0 0.55 1.38
FFIV 180720P00090000 P Jul 20, 2018 90.0 0.84 1.85
FFIV 180720P00095000 P Jul 20, 2018 95.0 1.22 2.52
FFIV 180720P00100000 P Jul 20, 2018 100.0 1.76 2.89
FFIV 180720P00105000 P Jul 20, 2018 105.0 2.51 3.75
FFIV 180720P00110000 P Jul 20, 2018 110.0 4.40 5.15
FFIV 180720P00115000 P Jul 20, 2018 115.0 6.25 6.70
FFIV 180720P00120000 P Jul 20, 2018 120.0 8.10 8.85
FFIV 180720P00125000 P Jul 20, 2018 125.0 10.55 11.35
FFIV 180720P00130000 P Jul 20, 2018 130.0 13.30 14.50
FFIV 180720P00135000 P Jul 20, 2018 135.0 15.35 17.65
FFIV 180720P00140000 P Jul 20, 2018 140.0 18.85 21.45
FFIV 180720P00145000 P Jul 20, 2018 145.0 23.05 24.75
FFIV 180720P00150000 P Jul 20, 2018 150.0 27.15 29.55
FFIV 180720P00155000 P Jul 20, 2018 155.0 31.95 34.05
FFIV 180720P00160000 P Jul 20, 2018 160.0 35.70 40.00
FFIV 180720P00165000 P Jul 20, 2018 165.0 40.55 45.20
FFIV 190118C00060000 C Jan 18, 2019 60.0 61.50 66.20
FFIV 190118C00065000 C Jan 18, 2019 65.0 57.00 61.60
FFIV 190118C00070000 C Jan 18, 2019 70.0 52.50 57.00
FFIV 190118C00075000 C Jan 18, 2019 75.0 48.60 52.40
FFIV 190118C00080000 C Jan 18, 2019 80.0 43.65 48.00
FFIV 190118C00085000 C Jan 18, 2019 85.0 39.25 43.60
FFIV 190118C00090000 C Jan 18, 2019 90.0 35.65 39.35
FFIV 190118C00095000 C Jan 18, 2019 95.0 31.40 35.40
FFIV 190118C00100000 C Jan 18, 2019 100.0 27.65 31.55
FFIV 190118C00105000 C Jan 18, 2019 105.0 24.55 27.40
FFIV 190118C00110000 C Jan 18, 2019 110.0 20.40 24.60
FFIV 190118C00115000 C Jan 18, 2019 115.0 18.75 19.70
FFIV 190118C00120000 C Jan 18, 2019 120.0 15.90 17.20
FFIV 190118C00125000 C Jan 18, 2019 125.0 13.35 13.90
FFIV 190118C00130000 C Jan 18, 2019 130.0 11.05 11.65
FFIV 190118C00135000 C Jan 18, 2019 135.0 9.05 9.55
FFIV 190118C00140000 C Jan 18, 2019 140.0 7.30 7.90
FFIV 190118C00145000 C Jan 18, 2019 145.0 5.95 6.35
FFIV 190118C00150000 C Jan 18, 2019 150.0 4.45 5.00
FFIV 190118C00155000 C Jan 18, 2019 155.0 3.75 4.05
FFIV 190118C00160000 C Jan 18, 2019 160.0 2.81 3.25
FFIV 190118C00165000 C Jan 18, 2019 165.0 2.16 2.62
FFIV 190118C00170000 C Jan 18, 2019 170.0 1.64 2.08
FFIV 190118C00175000 C Jan 18, 2019 175.0 1.20 1.99
FFIV 190118C00180000 C Jan 18, 2019 180.0 0.86 1.64
FFIV 190118C00185000 C Jan 18, 2019 185.0 0.61 1.38
FFIV 190118C00190000 C Jan 18, 2019 190.0 0.43 1.02
FFIV 190118C00195000 C Jan 18, 2019 195.0 0.29 0.82
FFIV 190118C00200000 C Jan 18, 2019 200.0 0.20 0.59
FFIV 190118C00210000 C Jan 18, 2019 210.0 0.07 0.33
FFIV 190118P00060000 P Jan 18, 2019 60.0 0.51 0.88
FFIV 190118P00065000 P Jan 18, 2019 65.0 0.52 1.11
FFIV 190118P00070000 P Jan 18, 2019 70.0 0.95 1.42
FFIV 190118P00075000 P Jan 18, 2019 75.0 1.06 1.83
FFIV 190118P00080000 P Jan 18, 2019 80.0 1.63 2.34
FFIV 190118P00085000 P Jan 18, 2019 85.0 2.16 2.82
FFIV 190118P00090000 P Jan 18, 2019 90.0 2.77 3.30
FFIV 190118P00095000 P Jan 18, 2019 95.0 3.60 4.20
FFIV 190118P00100000 P Jan 18, 2019 100.0 4.65 5.30
FFIV 190118P00105000 P Jan 18, 2019 105.0 5.90 6.50
FFIV 190118P00110000 P Jan 18, 2019 110.0 7.45 8.00
FFIV 190118P00115000 P Jan 18, 2019 115.0 9.25 9.80
FFIV 190118P00120000 P Jan 18, 2019 120.0 11.25 11.85
FFIV 190118P00125000 P Jan 18, 2019 125.0 13.65 14.25
FFIV 190118P00130000 P Jan 18, 2019 130.0 16.35 16.90
FFIV 190118P00135000 P Jan 18, 2019 135.0 19.35 20.05
FFIV 190118P00140000 P Jan 18, 2019 140.0 22.65 23.40
FFIV 190118P00145000 P Jan 18, 2019 145.0 25.15 27.35
FFIV 190118P00150000 P Jan 18, 2019 150.0 28.80 31.30
FFIV 190118P00155000 P Jan 18, 2019 155.0 32.50 35.85
FFIV 190118P00160000 P Jan 18, 2019 160.0 37.15 39.90
FFIV 190118P00165000 P Jan 18, 2019 165.0 41.95 44.50
FFIV 190118P00170000 P Jan 18, 2019 170.0 46.90 49.20
FFIV 190118P00175000 P Jan 18, 2019 175.0 50.65 55.45
FFIV 190118P00180000 P Jan 18, 2019 180.0 55.65 60.45
FFIV 190118P00185000 P Jan 18, 2019 185.0 60.50 65.30
FFIV 190118P00190000 P Jan 18, 2019 190.0 65.50 70.30
FFIV 190118P00195000 P Jan 18, 2019 195.0 70.50 75.30
FFIV 190118P00200000 P Jan 18, 2019 200.0 75.50 80.30
FFIV 190118P00210000 P Jan 18, 2019 210.0 85.50 90.30
FFIV 200117C00060000 C Jan 17, 2020 60.0 64.00 69.00
FFIV 200117C00065000 C Jan 17, 2020 65.0 59.50 63.85
FFIV 200117C00070000 C Jan 17, 2020 70.0 55.50 59.55
FFIV 200117C00075000 C Jan 17, 2020 75.0 51.65 55.40
FFIV 200117C00080000 C Jan 17, 2020 80.0 47.70 51.25
FFIV 200117C00085000 C Jan 17, 2020 85.0 43.80 47.35
FFIV 200117C00090000 C Jan 17, 2020 90.0 39.80 43.65
FFIV 200117C00095000 C Jan 17, 2020 95.0 36.30 40.00
FFIV 200117C00100000 C Jan 17, 2020 100.0 32.65 36.65
FFIV 200117C00105000 C Jan 17, 2020 105.0 29.10 33.50
FFIV 200117C00110000 C Jan 17, 2020 110.0 26.05 30.40
FFIV 200117C00115000 C Jan 17, 2020 115.0 24.65 26.35
FFIV 200117C00120000 C Jan 17, 2020 120.0 21.90 23.60
FFIV 200117C00125000 C Jan 17, 2020 125.0 19.40 20.85
FFIV 200117C00130000 C Jan 17, 2020 130.0 16.95 18.60
FFIV 200117C00135000 C Jan 17, 2020 135.0 14.95 16.25
FFIV 200117C00140000 C Jan 17, 2020 140.0 12.95 14.40
FFIV 200117C00145000 C Jan 17, 2020 145.0 11.15 12.65
FFIV 200117C00150000 C Jan 17, 2020 150.0 9.25 11.20
FFIV 200117C00155000 C Jan 17, 2020 155.0 8.10 9.55
FFIV 200117C00160000 C Jan 17, 2020 160.0 6.85 8.45
FFIV 200117C00165000 C Jan 17, 2020 165.0 5.80 7.25
FFIV 200117C00170000 C Jan 17, 2020 170.0 4.80 6.35
FFIV 200117C00175000 C Jan 17, 2020 175.0 4.05 5.10
FFIV 200117C00180000 C Jan 17, 2020 180.0 3.05 4.70
FFIV 200117P00060000 P Jan 17, 2020 60.0 0.98 1.91
FFIV 200117P00065000 P Jan 17, 2020 65.0 1.33 2.43
FFIV 200117P00070000 P Jan 17, 2020 70.0 1.79 2.90
FFIV 200117P00075000 P Jan 17, 2020 75.0 2.32 3.60
FFIV 200117P00080000 P Jan 17, 2020 80.0 3.10 4.10
FFIV 200117P00085000 P Jan 17, 2020 85.0 3.90 5.05
FFIV 200117P00090000 P Jan 17, 2020 90.0 4.90 6.05
FFIV 200117P00095000 P Jan 17, 2020 95.0 6.05 6.95
FFIV 200117P00100000 P Jan 17, 2020 100.0 7.35 8.50
FFIV 200117P00105000 P Jan 17, 2020 105.0 8.85 10.05
FFIV 200117P00110000 P Jan 17, 2020 110.0 10.70 11.55
FFIV 200117P00115000 P Jan 17, 2020 115.0 12.55 13.50
FFIV 200117P00120000 P Jan 17, 2020 120.0 14.55 15.70
FFIV 200117P00125000 P Jan 17, 2020 125.0 17.00 18.00
FFIV 200117P00130000 P Jan 17, 2020 130.0 19.55 20.65
FFIV 200117P00135000 P Jan 17, 2020 135.0 22.30 23.55
FFIV 200117P00140000 P Jan 17, 2020 140.0 25.35 26.60
FFIV 200117P00145000 P Jan 17, 2020 145.0 28.55 29.80
FFIV 200117P00150000 P Jan 17, 2020 150.0 32.05 33.50
FFIV 200117P00155000 P Jan 17, 2020 155.0 34.50 38.35
FFIV 200117P00160000 P Jan 17, 2020 160.0 38.40 42.40
FFIV 200117P00165000 P Jan 17, 2020 165.0 42.70 46.25
FFIV 200117P00170000 P Jan 17, 2020 170.0 47.35 50.50
FFIV 200117P00175000 P Jan 17, 2020 175.0 52.05 54.70
FFIV 200117P00180000 P Jan 17, 2020 180.0 56.90 59.45
OPRA data is delayed 15 minutes.