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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

F5 Networks (FFIV)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 141031C00080000 C 10/31/14 80.0 33.10 35.80
FFIV 141031C00085000 C 10/31/14 85.0 28.25 31.00
FFIV 141031C00090000 C 10/31/14 90.0 23.25 25.85
FFIV 141031C00095000 C 10/31/14 95.0 18.30 20.90
FFIV 141031C00099000 C 10/31/14 99.0 14.70 17.10
FFIV 141031C00100000 C 10/31/14 100.0 13.65 16.15
FFIV 141031C00101000 C 10/31/14 101.0 12.85 15.25
FFIV 141031C00102000 C 10/31/14 102.0 12.00 14.15
FFIV 141031C00103000 C 10/31/14 103.0 11.10 13.15
FFIV 141031C00104000 C 10/31/14 104.0 10.30 12.30
FFIV 141031C00105000 C 10/31/14 105.0 9.45 11.55
FFIV 141031C00106000 C 10/31/14 106.0 8.65 10.55
FFIV 141031C00107000 C 10/31/14 107.0 7.90 9.40
FFIV 141031C00108000 C 10/31/14 108.0 7.10 8.70
FFIV 141031C00109000 C 10/31/14 109.0 6.95 7.90
FFIV 141031C00110000 C 10/31/14 110.0 6.75 7.15
FFIV 141031C00111000 C 10/31/14 111.0 5.15 6.40
FFIV 141031C00112000 C 10/31/14 112.0 5.45 5.85
FFIV 141031C00113000 C 10/31/14 113.0 4.70 5.15
FFIV 141031C00114000 C 10/31/14 114.0 4.25 4.55
FFIV 141031C00115000 C 10/31/14 115.0 3.70 4.00
FFIV 141031C00116000 C 10/31/14 116.0 2.95 3.50
FFIV 141031C00117000 C 10/31/14 117.0 2.70 3.05
FFIV 141031C00118000 C 10/31/14 118.0 2.30 2.69
FFIV 141031C00119000 C 10/31/14 119.0 2.01 2.33
FFIV 141031C00120000 C 10/31/14 120.0 1.61 2.00
FFIV 141031C00121000 C 10/31/14 121.0 1.34 1.68
FFIV 141031C00122000 C 10/31/14 122.0 1.20 1.47
FFIV 141031C00123000 C 10/31/14 123.0 0.98 1.33
FFIV 141031C00124000 C 10/31/14 124.0 0.80 1.06
FFIV 141031C00125000 C 10/31/14 125.0 0.60 0.91
FFIV 141031C00126000 C 10/31/14 126.0 0.53 0.99
FFIV 141031C00127000 C 10/31/14 127.0 0.44 0.91
FFIV 141031C00128000 C 10/31/14 128.0 0.35 0.61
FFIV 141031C00129000 C 10/31/14 129.0 0.27 0.68
FFIV 141031C00130000 C 10/31/14 130.0 0.25 0.44
FFIV 141031C00131000 C 10/31/14 131.0 0.14 0.51
FFIV 141031C00132000 C 10/31/14 132.0 0.13 0.43
FFIV 141031C00133000 C 10/31/14 133.0 0.10 0.50
FFIV 141031C00134000 C 10/31/14 134.0 0.05 0.33
FFIV 141031C00135000 C 10/31/14 135.0 0.04 0.29
FFIV 141031C00136000 C 10/31/14 136.0 0.02 0.27
FFIV 141031C00137000 C 10/31/14 137.0 0.00 0.47
FFIV 141031C00138000 C 10/31/14 138.0 0.00 0.45
FFIV 141031C00139000 C 10/31/14 139.0 0.00 0.44
FFIV 141031C00140000 C 10/31/14 140.0 0.00 0.25
FFIV 141031C00145000 C 10/31/14 145.0 0.00 0.25
FFIV 141031C00150000 C 10/31/14 150.0 0.00 0.04
FFIV 141031P00080000 P 10/31/14 80.0 0.00 0.03
FFIV 141031P00085000 P 10/31/14 85.0 0.00 0.15
FFIV 141031P00090000 P 10/31/14 90.0 0.00 0.25
FFIV 141031P00095000 P 10/31/14 95.0 0.11 0.34
FFIV 141031P00099000 P 10/31/14 99.0 0.13 0.58
FFIV 141031P00100000 P 10/31/14 100.0 0.21 0.63
FFIV 141031P00101000 P 10/31/14 101.0 0.27 0.70
FFIV 141031P00102000 P 10/31/14 102.0 0.36 0.78
FFIV 141031P00103000 P 10/31/14 103.0 0.46 0.92
FFIV 141031P00104000 P 10/31/14 104.0 0.59 0.94
FFIV 141031P00105000 P 10/31/14 105.0 0.88 1.20
FFIV 141031P00106000 P 10/31/14 106.0 0.90 1.30
FFIV 141031P00107000 P 10/31/14 107.0 1.11 1.52
FFIV 141031P00108000 P 10/31/14 108.0 1.31 1.66
FFIV 141031P00109000 P 10/31/14 109.0 1.63 2.26
FFIV 141031P00110000 P 10/31/14 110.0 1.88 2.11
FFIV 141031P00111000 P 10/31/14 111.0 2.18 2.64
FFIV 141031P00112000 P 10/31/14 112.0 2.53 2.97
FFIV 141031P00113000 P 10/31/14 113.0 2.87 3.15
FFIV 141031P00114000 P 10/31/14 114.0 3.25 3.55
FFIV 141031P00115000 P 10/31/14 115.0 3.70 4.00
FFIV 141031P00116000 P 10/31/14 116.0 4.25 4.90
FFIV 141031P00117000 P 10/31/14 117.0 4.85 5.50
FFIV 141031P00118000 P 10/31/14 118.0 5.35 6.55
FFIV 141031P00119000 P 10/31/14 119.0 6.00 7.65
FFIV 141031P00120000 P 10/31/14 120.0 6.75 7.20
FFIV 141031P00121000 P 10/31/14 121.0 7.45 8.10
FFIV 141031P00122000 P 10/31/14 122.0 8.15 9.15
FFIV 141031P00123000 P 10/31/14 123.0 9.00 10.60
FFIV 141031P00124000 P 10/31/14 124.0 9.85 11.55
FFIV 141031P00125000 P 10/31/14 125.0 10.60 11.75
FFIV 141031P00126000 P 10/31/14 126.0 11.30 12.85
FFIV 141031P00127000 P 10/31/14 127.0 12.20 14.25
FFIV 141031P00128000 P 10/31/14 128.0 13.10 15.20
FFIV 141031P00129000 P 10/31/14 129.0 13.75 16.20
FFIV 141031P00130000 P 10/31/14 130.0 14.70 17.20
FFIV 141031P00131000 P 10/31/14 131.0 15.65 18.10
FFIV 141031P00132000 P 10/31/14 132.0 16.60 19.10
FFIV 141031P00133000 P 10/31/14 133.0 17.55 20.00
FFIV 141031P00134000 P 10/31/14 134.0 18.40 21.00
FFIV 141031P00135000 P 10/31/14 135.0 19.40 21.95
FFIV 141031P00136000 P 10/31/14 136.0 20.35 23.05
FFIV 141031P00137000 P 10/31/14 137.0 21.35 24.35
FFIV 141031P00138000 P 10/31/14 138.0 22.30 25.00
FFIV 141031P00139000 P 10/31/14 139.0 23.30 25.85
FFIV 141031P00140000 P 10/31/14 140.0 24.30 26.90
FFIV 141031P00145000 P 10/31/14 145.0 29.10 31.75
FFIV 141031P00150000 P 10/31/14 150.0 34.15 37.45
FFIV 141107C00080000 C 11/07/14 80.0 32.90 36.05
FFIV 141107C00085000 C 11/07/14 85.0 28.25 31.55
FFIV 141107C00090000 C 11/07/14 90.0 23.30 26.05
FFIV 141107C00095000 C 11/07/14 95.0 18.50 20.95
FFIV 141107C00100000 C 11/07/14 100.0 14.00 16.10
FFIV 141107C00105000 C 11/07/14 105.0 9.75 11.45
FFIV 141107C00106000 C 11/07/14 106.0 8.85 10.80
FFIV 141107C00107000 C 11/07/14 107.0 8.20 9.75
FFIV 141107C00108000 C 11/07/14 108.0 7.45 9.00
FFIV 141107C00109000 C 11/07/14 109.0 7.60 8.30
FFIV 141107C00110000 C 11/07/14 110.0 7.25 7.60
FFIV 141107C00111000 C 11/07/14 111.0 5.95 6.85
FFIV 141107C00112000 C 11/07/14 112.0 5.45 6.25
FFIV 141107C00113000 C 11/07/14 113.0 5.30 5.60
FFIV 141107C00114000 C 11/07/14 114.0 4.60 5.00
FFIV 141107C00115000 C 11/07/14 115.0 4.00 4.45
FFIV 141107C00116000 C 11/07/14 116.0 3.55 3.95
FFIV 141107C00117000 C 11/07/14 117.0 3.20 3.50
FFIV 141107C00118000 C 11/07/14 118.0 2.59 3.05
FFIV 141107C00119000 C 11/07/14 119.0 2.39 2.67
FFIV 141107C00120000 C 11/07/14 120.0 1.95 2.33
FFIV 141107C00121000 C 11/07/14 121.0 1.67 2.01
FFIV 141107C00122000 C 11/07/14 122.0 1.34 1.81
FFIV 141107C00123000 C 11/07/14 123.0 1.17 1.55
FFIV 141107C00124000 C 11/07/14 124.0 1.12 1.33
FFIV 141107C00125000 C 11/07/14 125.0 0.86 1.35
FFIV 141107C00126000 C 11/07/14 126.0 0.72 1.21
FFIV 141107C00127000 C 11/07/14 127.0 0.64 0.96
FFIV 141107C00128000 C 11/07/14 128.0 0.53 0.97
FFIV 141107C00129000 C 11/07/14 129.0 0.45 0.88
FFIV 141107C00130000 C 11/07/14 130.0 0.36 0.79
FFIV 141107C00131000 C 11/07/14 131.0 0.28 0.72
FFIV 141107C00132000 C 11/07/14 132.0 0.23 0.64
FFIV 141107C00133000 C 11/07/14 133.0 0.14 0.61
FFIV 141107C00134000 C 11/07/14 134.0 0.15 0.49
FFIV 141107C00135000 C 11/07/14 135.0 0.08 0.43
FFIV 141107C00136000 C 11/07/14 136.0 0.06 0.37
FFIV 141107C00137000 C 11/07/14 137.0 0.02 0.35
FFIV 141107C00138000 C 11/07/14 138.0 0.01 0.30
FFIV 141107C00139000 C 11/07/14 139.0 0.00 0.48
FFIV 141107C00140000 C 11/07/14 140.0 0.00 0.46
FFIV 141107C00145000 C 11/07/14 145.0 0.00 0.26
FFIV 141107P00080000 P 11/07/14 80.0 0.00 0.14
FFIV 141107P00085000 P 11/07/14 85.0 0.00 0.25
FFIV 141107P00090000 P 11/07/14 90.0 0.00 0.26
FFIV 141107P00095000 P 11/07/14 95.0 0.07 0.47
FFIV 141107P00100000 P 11/07/14 100.0 0.37 0.79
FFIV 141107P00105000 P 11/07/14 105.0 1.15 1.34
FFIV 141107P00106000 P 11/07/14 106.0 1.27 1.63
FFIV 141107P00107000 P 11/07/14 107.0 1.54 2.07
FFIV 141107P00108000 P 11/07/14 108.0 1.62 2.01
FFIV 141107P00109000 P 11/07/14 109.0 1.99 2.27
FFIV 141107P00110000 P 11/07/14 110.0 2.21 2.54
FFIV 141107P00111000 P 11/07/14 111.0 2.45 3.05
FFIV 141107P00112000 P 11/07/14 112.0 2.84 3.40
FFIV 141107P00113000 P 11/07/14 113.0 3.30 3.80
FFIV 141107P00114000 P 11/07/14 114.0 3.75 4.35
FFIV 141107P00115000 P 11/07/14 115.0 4.20 4.80
FFIV 141107P00116000 P 11/07/14 116.0 4.70 5.40
FFIV 141107P00117000 P 11/07/14 117.0 5.20 5.90
FFIV 141107P00118000 P 11/07/14 118.0 5.80 6.55
FFIV 141107P00119000 P 11/07/14 119.0 6.40 7.20
FFIV 141107P00120000 P 11/07/14 120.0 7.05 7.40
FFIV 141107P00121000 P 11/07/14 121.0 7.60 8.20
FFIV 141107P00122000 P 11/07/14 122.0 8.45 9.15
FFIV 141107P00123000 P 11/07/14 123.0 9.20 10.10
FFIV 141107P00124000 P 11/07/14 124.0 10.05 11.80
FFIV 141107P00125000 P 11/07/14 125.0 10.85 12.80
FFIV 141107P00126000 P 11/07/14 126.0 11.50 13.70
FFIV 141107P00127000 P 11/07/14 127.0 12.35 14.50
FFIV 141107P00128000 P 11/07/14 128.0 13.25 15.35
FFIV 141107P00129000 P 11/07/14 129.0 14.15 16.30
FFIV 141107P00130000 P 11/07/14 130.0 14.80 17.25
FFIV 141107P00131000 P 11/07/14 131.0 15.75 18.20
FFIV 141107P00132000 P 11/07/14 132.0 16.70 19.15
FFIV 141107P00133000 P 11/07/14 133.0 17.65 20.65
FFIV 141107P00134000 P 11/07/14 134.0 18.60 21.05
FFIV 141107P00135000 P 11/07/14 135.0 19.55 22.05
FFIV 141107P00136000 P 11/07/14 136.0 20.35 23.10
FFIV 141107P00137000 P 11/07/14 137.0 21.35 24.00
FFIV 141107P00138000 P 11/07/14 138.0 22.30 25.10
FFIV 141107P00139000 P 11/07/14 139.0 23.30 26.10
FFIV 141107P00140000 P 11/07/14 140.0 24.30 27.05
FFIV 141107P00145000 P 11/07/14 145.0 29.25 31.85
FFIV 141114C00080000 C 11/14/14 80.0 32.60 36.00
FFIV 141114C00085000 C 11/14/14 85.0 28.10 30.95
FFIV 141114C00090000 C 11/14/14 90.0 23.45 26.10
FFIV 141114C00095000 C 11/14/14 95.0 18.70 20.95
FFIV 141114C00100000 C 11/14/14 100.0 14.10 16.25
FFIV 141114C00102000 C 11/14/14 102.0 13.00 14.25
FFIV 141114C00103000 C 11/14/14 103.0 11.90 13.35
FFIV 141114C00104000 C 11/14/14 104.0 10.85 12.50
FFIV 141114C00105000 C 11/14/14 105.0 10.10 11.65
FFIV 141114C00106000 C 11/14/14 106.0 9.35 10.90
FFIV 141114C00107000 C 11/14/14 107.0 8.55 10.10
FFIV 141114C00108000 C 11/14/14 108.0 8.50 9.35
FFIV 141114C00109000 C 11/14/14 109.0 7.95 8.65
FFIV 141114C00110000 C 11/14/14 110.0 7.25 7.90
FFIV 141114C00111000 C 11/14/14 111.0 6.90 7.25
FFIV 141114C00112000 C 11/14/14 112.0 6.30 6.70
FFIV 141114C00113000 C 11/14/14 113.0 5.40 6.00
FFIV 141114C00114000 C 11/14/14 114.0 5.05 5.45
FFIV 141114C00115000 C 11/14/14 115.0 4.50 5.00
FFIV 141114C00116000 C 11/14/14 116.0 4.15 4.45
FFIV 141114C00117000 C 11/14/14 117.0 3.40 4.00
FFIV 141114C00118000 C 11/14/14 118.0 2.95 3.55
FFIV 141114C00119000 C 11/14/14 119.0 2.71 3.20
FFIV 141114C00120000 C 11/14/14 120.0 2.56 2.84
FFIV 141114C00121000 C 11/14/14 121.0 2.25 2.55
FFIV 141114C00122000 C 11/14/14 122.0 1.84 2.24
FFIV 141114C00123000 C 11/14/14 123.0 1.58 1.98
FFIV 141114C00124000 C 11/14/14 124.0 1.42 1.72
FFIV 141114C00125000 C 11/14/14 125.0 1.21 1.51
FFIV 141114C00126000 C 11/14/14 126.0 1.16 1.32
FFIV 141114C00127000 C 11/14/14 127.0 0.82 1.19
FFIV 141114C00128000 C 11/14/14 128.0 0.74 1.19
FFIV 141114C00129000 C 11/14/14 129.0 0.62 1.07
FFIV 141114C00130000 C 11/14/14 130.0 0.50 0.97
FFIV 141114C00131000 C 11/14/14 131.0 0.41 0.88
FFIV 141114C00132000 C 11/14/14 132.0 0.38 0.79
FFIV 141114C00133000 C 11/14/14 133.0 0.29 0.73
FFIV 141114C00134000 C 11/14/14 134.0 0.24 0.68
FFIV 141114C00135000 C 11/14/14 135.0 0.20 0.61
FFIV 141114C00136000 C 11/14/14 136.0 0.15 0.55
FFIV 141114C00137000 C 11/14/14 137.0 0.10 0.46
FFIV 141114C00138000 C 11/14/14 138.0 0.07 0.39
FFIV 141114C00140000 C 11/14/14 140.0 0.02 0.34
FFIV 141114C00145000 C 11/14/14 145.0 0.00 0.27
FFIV 141114P00080000 P 11/14/14 80.0 0.00 0.25
FFIV 141114P00085000 P 11/14/14 85.0 0.00 0.25
FFIV 141114P00090000 P 11/14/14 90.0 0.06 0.33
FFIV 141114P00095000 P 11/14/14 95.0 0.17 0.60
FFIV 141114P00100000 P 11/14/14 100.0 0.59 0.98
FFIV 141114P00102000 P 11/14/14 102.0 0.81 1.30
FFIV 141114P00103000 P 11/14/14 103.0 1.03 1.30
FFIV 141114P00104000 P 11/14/14 104.0 1.23 1.45
FFIV 141114P00105000 P 11/14/14 105.0 1.42 1.63
FFIV 141114P00106000 P 11/14/14 106.0 1.61 1.84
FFIV 141114P00107000 P 11/14/14 107.0 1.79 2.17
FFIV 141114P00108000 P 11/14/14 108.0 1.98 2.32
FFIV 141114P00109000 P 11/14/14 109.0 2.30 2.60
FFIV 141114P00110000 P 11/14/14 110.0 2.58 2.91
FFIV 141114P00111000 P 11/14/14 111.0 2.91 3.25
FFIV 141114P00112000 P 11/14/14 112.0 3.35 3.65
FFIV 141114P00113000 P 11/14/14 113.0 3.75 4.05
FFIV 141114P00114000 P 11/14/14 114.0 4.15 4.45
FFIV 141114P00115000 P 11/14/14 115.0 4.65 4.90
FFIV 141114P00116000 P 11/14/14 116.0 5.20 5.45
FFIV 141114P00117000 P 11/14/14 117.0 5.65 6.05
FFIV 141114P00118000 P 11/14/14 118.0 6.25 6.65
FFIV 141114P00119000 P 11/14/14 119.0 6.85 7.30
FFIV 141114P00120000 P 11/14/14 120.0 7.50 7.95
FFIV 141114P00121000 P 11/14/14 121.0 8.20 8.85
FFIV 141114P00122000 P 11/14/14 122.0 8.90 9.65
FFIV 141114P00123000 P 11/14/14 123.0 9.60 10.40
FFIV 141114P00124000 P 11/14/14 124.0 10.40 12.10
FFIV 141114P00125000 P 11/14/14 125.0 11.20 13.00
FFIV 141114P00126000 P 11/14/14 126.0 11.75 14.50
FFIV 141114P00127000 P 11/14/14 127.0 12.60 14.65
FFIV 141114P00128000 P 11/14/14 128.0 13.45 15.55
FFIV 141114P00129000 P 11/14/14 129.0 14.35 16.40
FFIV 141114P00130000 P 11/14/14 130.0 15.25 17.35
FFIV 141114P00131000 P 11/14/14 131.0 16.15 18.30
FFIV 141114P00132000 P 11/14/14 132.0 16.80 19.30
FFIV 141114P00133000 P 11/14/14 133.0 17.75 20.90
FFIV 141114P00134000 P 11/14/14 134.0 18.70 21.20
FFIV 141114P00135000 P 11/14/14 135.0 19.65 22.10
FFIV 141114P00136000 P 11/14/14 136.0 20.50 23.05
FFIV 141114P00137000 P 11/14/14 137.0 21.40 24.70
FFIV 141114P00138000 P 11/14/14 138.0 22.40 25.05
FFIV 141114P00140000 P 11/14/14 140.0 24.45 26.95
FFIV 141114P00145000 P 11/14/14 145.0 29.35 32.00
FFIV 141122C00065000 C 11/22/14 65.0 48.25 51.65
FFIV 141122C00070000 C 11/22/14 70.0 43.25 46.65
FFIV 141122C00075000 C 11/22/14 75.0 38.20 40.90
FFIV 141122C00080000 C 11/22/14 80.0 33.30 35.90
FFIV 141122C00085000 C 11/22/14 85.0 28.35 30.90
FFIV 141122C00090000 C 11/22/14 90.0 23.45 26.00
FFIV 141122C00095000 C 11/22/14 95.0 18.70 21.25
FFIV 141122C00096000 C 11/22/14 96.0 17.90 20.35
FFIV 141122C00099000 C 11/22/14 99.0 15.20 17.10
FFIV 141122C00100000 C 11/22/14 100.0 14.35 16.10
FFIV 141122C00101000 C 11/22/14 101.0 13.50 15.20
FFIV 141122C00102000 C 11/22/14 102.0 12.70 14.35
FFIV 141122C00103000 C 11/22/14 103.0 11.90 13.90
FFIV 141122C00104000 C 11/22/14 104.0 11.10 13.05
FFIV 141122C00105000 C 11/22/14 105.0 10.30 12.25
FFIV 141122C00106000 C 11/22/14 106.0 9.60 11.10
FFIV 141122C00107000 C 11/22/14 107.0 9.15 10.35
FFIV 141122C00108000 C 11/22/14 108.0 9.15 9.60
FFIV 141122C00109000 C 11/22/14 109.0 8.55 8.90
FFIV 141122C00110000 C 11/22/14 110.0 7.90 8.20
FFIV 141122C00111000 C 11/22/14 111.0 7.25 7.55
FFIV 141122C00112000 C 11/22/14 112.0 6.60 6.95
FFIV 141122C00113000 C 11/22/14 113.0 6.05 6.35
FFIV 141122C00114000 C 11/22/14 114.0 5.50 5.80
FFIV 141122C00115000 C 11/22/14 115.0 4.95 5.15
FFIV 141122C00116000 C 11/22/14 116.0 4.50 4.75
FFIV 141122C00117000 C 11/22/14 117.0 4.00 4.30
FFIV 141122C00118000 C 11/22/14 118.0 3.60 3.90
FFIV 141122C00119000 C 11/22/14 119.0 3.25 3.50
FFIV 141122C00120000 C 11/22/14 120.0 2.92 3.05
FFIV 141122C00121000 C 11/22/14 121.0 2.57 2.80
FFIV 141122C00122000 C 11/22/14 122.0 2.28 2.52
FFIV 141122C00123000 C 11/22/14 123.0 2.02 2.25
FFIV 141122C00124000 C 11/22/14 124.0 1.78 1.99
FFIV 141122C00125000 C 11/22/14 125.0 1.56 1.79
FFIV 141122C00126000 C 11/22/14 126.0 1.37 1.59
FFIV 141122C00127000 C 11/22/14 127.0 1.20 1.45
FFIV 141122C00128000 C 11/22/14 128.0 1.06 1.26
FFIV 141122C00129000 C 11/22/14 129.0 0.92 1.12
FFIV 141122C00130000 C 11/22/14 130.0 0.84 0.99
FFIV 141122C00131000 C 11/22/14 131.0 0.78 0.88
FFIV 141122C00132000 C 11/22/14 132.0 0.61 0.79
FFIV 141122C00133000 C 11/22/14 133.0 0.58 0.71
FFIV 141122C00134000 C 11/22/14 134.0 0.53 0.64
FFIV 141122C00135000 C 11/22/14 135.0 0.46 0.58
FFIV 141122C00136000 C 11/22/14 136.0 0.43 0.55
FFIV 141122C00137000 C 11/22/14 137.0 0.30 0.53
FFIV 141122C00138000 C 11/22/14 138.0 0.32 0.41
FFIV 141122C00139000 C 11/22/14 139.0 0.23 0.37
FFIV 141122C00140000 C 11/22/14 140.0 0.24 0.34
FFIV 141122C00145000 C 11/22/14 145.0 0.09 0.21
FFIV 141122C00150000 C 11/22/14 150.0 0.04 0.17
FFIV 141122C00155000 C 11/22/14 155.0 0.01 0.14
FFIV 141122C00160000 C 11/22/14 160.0 0.00 0.11
FFIV 141122C00165000 C 11/22/14 165.0 0.00 0.10
FFIV 141122C00170000 C 11/22/14 170.0 0.00 0.07
FFIV 141122P00065000 P 11/22/14 65.0 0.00 0.05
FFIV 141122P00070000 P 11/22/14 70.0 0.00 0.06
FFIV 141122P00075000 P 11/22/14 75.0 0.00 0.09
FFIV 141122P00080000 P 11/22/14 80.0 0.00 0.12
FFIV 141122P00085000 P 11/22/14 85.0 0.03 0.18
FFIV 141122P00090000 P 11/22/14 90.0 0.17 0.30
FFIV 141122P00095000 P 11/22/14 95.0 0.44 0.52
FFIV 141122P00096000 P 11/22/14 96.0 0.47 0.59
FFIV 141122P00099000 P 11/22/14 99.0 0.75 0.85
FFIV 141122P00100000 P 11/22/14 100.0 0.86 0.96
FFIV 141122P00101000 P 11/22/14 101.0 0.98 1.08
FFIV 141122P00102000 P 11/22/14 102.0 1.11 1.22
FFIV 141122P00103000 P 11/22/14 103.0 1.27 1.38
FFIV 141122P00104000 P 11/22/14 104.0 1.45 1.58
FFIV 141122P00105000 P 11/22/14 105.0 1.62 1.78
FFIV 141122P00106000 P 11/22/14 106.0 1.85 1.97
FFIV 141122P00107000 P 11/22/14 107.0 2.10 2.22
FFIV 141122P00108000 P 11/22/14 108.0 2.34 2.63
FFIV 141122P00109000 P 11/22/14 109.0 2.63 2.78
FFIV 141122P00110000 P 11/22/14 110.0 2.94 3.10
FFIV 141122P00111000 P 11/22/14 111.0 3.30 3.50
FFIV 141122P00112000 P 11/22/14 112.0 3.65 3.85
FFIV 141122P00113000 P 11/22/14 113.0 4.10 4.30
FFIV 141122P00114000 P 11/22/14 114.0 4.55 4.75
FFIV 141122P00115000 P 11/22/14 115.0 5.00 5.20
FFIV 141122P00116000 P 11/22/14 116.0 5.50 5.75
FFIV 141122P00117000 P 11/22/14 117.0 6.05 6.30
FFIV 141122P00118000 P 11/22/14 118.0 6.60 6.90
FFIV 141122P00119000 P 11/22/14 119.0 7.20 7.50
FFIV 141122P00120000 P 11/22/14 120.0 7.90 8.20
FFIV 141122P00121000 P 11/22/14 121.0 8.55 8.85
FFIV 141122P00122000 P 11/22/14 122.0 9.25 9.60
FFIV 141122P00123000 P 11/22/14 123.0 10.00 10.30
FFIV 141122P00124000 P 11/22/14 124.0 10.75 11.10
FFIV 141122P00125000 P 11/22/14 125.0 11.50 11.90
FFIV 141122P00126000 P 11/22/14 126.0 11.95 14.00
FFIV 141122P00127000 P 11/22/14 127.0 12.70 14.85
FFIV 141122P00128000 P 11/22/14 128.0 13.55 15.75
FFIV 141122P00129000 P 11/22/14 129.0 14.50 16.60
FFIV 141122P00130000 P 11/22/14 130.0 15.30 17.60
FFIV 141122P00131000 P 11/22/14 131.0 16.30 18.45
FFIV 141122P00132000 P 11/22/14 132.0 17.20 19.40
FFIV 141122P00133000 P 11/22/14 133.0 17.85 20.35
FFIV 141122P00134000 P 11/22/14 134.0 18.80 21.25
FFIV 141122P00135000 P 11/22/14 135.0 19.70 22.25
FFIV 141122P00136000 P 11/22/14 136.0 20.55 23.15
FFIV 141122P00137000 P 11/22/14 137.0 21.50 24.15
FFIV 141122P00138000 P 11/22/14 138.0 22.50 25.10
FFIV 141122P00139000 P 11/22/14 139.0 23.45 26.00
FFIV 141122P00140000 P 11/22/14 140.0 24.45 27.10
FFIV 141122P00145000 P 11/22/14 145.0 29.30 32.00
FFIV 141122P00150000 P 11/22/14 150.0 34.25 36.95
FFIV 141122P00155000 P 11/22/14 155.0 39.25 41.95
FFIV 141122P00160000 P 11/22/14 160.0 44.20 47.25
FFIV 141122P00165000 P 11/22/14 165.0 48.35 51.95
FFIV 141122P00170000 P 11/22/14 170.0 53.55 56.95
FFIV 141128C00080000 C 11/28/14 80.0 33.30 36.55
FFIV 141128C00085000 C 11/28/14 85.0 27.75 31.05
FFIV 141128C00090000 C 11/28/14 90.0 23.55 26.05
FFIV 141128C00095000 C 11/28/14 95.0 18.60 21.45
FFIV 141128C00100000 C 11/28/14 100.0 14.45 16.80
FFIV 141128C00102000 C 11/28/14 102.0 12.85 14.90
FFIV 141128C00103000 C 11/28/14 103.0 11.95 14.05
FFIV 141128C00104000 C 11/28/14 104.0 11.30 13.25
FFIV 141128C00105000 C 11/28/14 105.0 10.35 12.65
FFIV 141128C00106000 C 11/28/14 106.0 9.70 11.70
FFIV 141128C00107000 C 11/28/14 107.0 9.15 10.65
FFIV 141128C00108000 C 11/28/14 108.0 8.90 9.90
FFIV 141128C00109000 C 11/28/14 109.0 8.65 9.20
FFIV 141128C00110000 C 11/28/14 110.0 7.90 8.55
FFIV 141128C00111000 C 11/28/14 111.0 7.30 7.90
FFIV 141128C00112000 C 11/28/14 112.0 6.80 7.30
FFIV 141128C00113000 C 11/28/14 113.0 6.10 6.55
FFIV 141128C00114000 C 11/28/14 114.0 5.70 6.10
FFIV 141128C00115000 C 11/28/14 115.0 5.20 5.55
FFIV 141128C00116000 C 11/28/14 116.0 4.75 5.05
FFIV 141128C00117000 C 11/28/14 117.0 4.25 4.60
FFIV 141128C00118000 C 11/28/14 118.0 3.80 4.15
FFIV 141128C00119000 C 11/28/14 119.0 3.35 3.75
FFIV 141128C00120000 C 11/28/14 120.0 2.94 3.40
FFIV 141128C00121000 C 11/28/14 121.0 2.68 3.10
FFIV 141128C00122000 C 11/28/14 122.0 2.23 2.77
FFIV 141128C00123000 C 11/28/14 123.0 2.07 2.50
FFIV 141128C00124000 C 11/28/14 124.0 1.83 2.24
FFIV 141128C00125000 C 11/28/14 125.0 1.63 2.03
FFIV 141128C00126000 C 11/28/14 126.0 1.52 1.81
FFIV 141128C00127000 C 11/28/14 127.0 1.14 1.54
FFIV 141128C00128000 C 11/28/14 128.0 1.00 1.56
FFIV 141128C00129000 C 11/28/14 129.0 0.90 1.25
FFIV 141128C00130000 C 11/28/14 130.0 0.79 1.26
FFIV 141128C00131000 C 11/28/14 131.0 0.67 1.15
FFIV 141128C00132000 C 11/28/14 132.0 0.59 0.87
FFIV 141128C00133000 C 11/28/14 133.0 0.52 0.96
FFIV 141128C00134000 C 11/28/14 134.0 0.47 0.87
FFIV 141128C00135000 C 11/28/14 135.0 0.40 0.80
FFIV 141128C00140000 C 11/28/14 140.0 0.16 0.56
FFIV 141128C00145000 C 11/28/14 145.0 0.03 0.50
FFIV 141128P00080000 P 11/28/14 80.0 0.00 0.25
FFIV 141128P00085000 P 11/28/14 85.0 0.00 0.29
FFIV 141128P00090000 P 11/28/14 90.0 0.09 0.54
FFIV 141128P00095000 P 11/28/14 95.0 0.36 0.83
FFIV 141128P00100000 P 11/28/14 100.0 0.82 1.30
FFIV 141128P00102000 P 11/28/14 102.0 1.28 1.68
FFIV 141128P00103000 P 11/28/14 103.0 1.36 1.87
FFIV 141128P00104000 P 11/28/14 104.0 1.57 1.85
FFIV 141128P00105000 P 11/28/14 105.0 1.85 2.05
FFIV 141128P00106000 P 11/28/14 106.0 2.02 2.27
FFIV 141128P00107000 P 11/28/14 107.0 2.31 2.54
FFIV 141128P00108000 P 11/28/14 108.0 2.54 2.82
FFIV 141128P00109000 P 11/28/14 109.0 2.76 3.10
FFIV 141128P00110000 P 11/28/14 110.0 3.15 3.40
FFIV 141128P00111000 P 11/28/14 111.0 3.50 3.85
FFIV 141128P00112000 P 11/28/14 112.0 3.90 4.20
FFIV 141128P00113000 P 11/28/14 113.0 4.30 4.65
FFIV 141128P00114000 P 11/28/14 114.0 4.75 5.00
FFIV 141128P00115000 P 11/28/14 115.0 5.20 5.50
FFIV 141128P00116000 P 11/28/14 116.0 5.70 5.95
FFIV 141128P00117000 P 11/28/14 117.0 6.25 6.60
FFIV 141128P00118000 P 11/28/14 118.0 6.80 7.15
FFIV 141128P00119000 P 11/28/14 119.0 7.40 7.80
FFIV 141128P00120000 P 11/28/14 120.0 8.00 8.40
FFIV 141128P00121000 P 11/28/14 121.0 8.65 9.10
FFIV 141128P00122000 P 11/28/14 122.0 9.35 9.80
FFIV 141128P00123000 P 11/28/14 123.0 10.10 10.70
FFIV 141128P00124000 P 11/28/14 124.0 10.60 11.70
FFIV 141128P00125000 P 11/28/14 125.0 11.25 13.30
FFIV 141128P00126000 P 11/28/14 126.0 12.15 14.10
FFIV 141128P00127000 P 11/28/14 127.0 12.95 15.05
FFIV 141128P00128000 P 11/28/14 128.0 13.80 15.80
FFIV 141128P00129000 P 11/28/14 129.0 14.65 16.75
FFIV 141128P00130000 P 11/28/14 130.0 15.55 17.60
FFIV 141128P00131000 P 11/28/14 131.0 16.40 18.60
FFIV 141128P00132000 P 11/28/14 132.0 17.30 19.60
FFIV 141128P00133000 P 11/28/14 133.0 18.20 20.35
FFIV 141128P00134000 P 11/28/14 134.0 19.10 21.40
FFIV 141128P00135000 P 11/28/14 135.0 19.85 22.35
FFIV 141128P00140000 P 11/28/14 140.0 24.45 27.75
FFIV 141128P00145000 P 11/28/14 145.0 29.35 32.10
FFIV 141205C00085000 C 12/05/14 85.0 28.40 31.50
FFIV 141205C00090000 C 12/05/14 90.0 23.25 26.40
FFIV 141205C00095000 C 12/05/14 95.0 18.80 21.65
FFIV 141205C00100000 C 12/05/14 100.0 14.55 17.00
FFIV 141205C00101000 C 12/05/14 101.0 13.85 16.20
FFIV 141205C00102000 C 12/05/14 102.0 13.05 15.20
FFIV 141205C00103000 C 12/05/14 103.0 12.25 14.40
FFIV 141205C00104000 C 12/05/14 104.0 11.50 13.60
FFIV 141205C00105000 C 12/05/14 105.0 10.80 12.75
FFIV 141205C00106000 C 12/05/14 106.0 10.05 11.65
FFIV 141205C00107000 C 12/05/14 107.0 9.45 10.95
FFIV 141205C00108000 C 12/05/14 108.0 9.35 10.15
FFIV 141205C00109000 C 12/05/14 109.0 8.80 9.50
FFIV 141205C00110000 C 12/05/14 110.0 7.50 8.80
FFIV 141205C00111000 C 12/05/14 111.0 7.65 8.15
FFIV 141205C00112000 C 12/05/14 112.0 6.90 7.65
FFIV 141205C00113000 C 12/05/14 113.0 5.90 6.95
FFIV 141205C00114000 C 12/05/14 114.0 6.00 6.40
FFIV 141205C00115000 C 12/05/14 115.0 5.50 5.85
FFIV 141205C00116000 C 12/05/14 116.0 4.90 5.35
FFIV 141205C00117000 C 12/05/14 117.0 4.30 4.90
FFIV 141205C00118000 C 12/05/14 118.0 3.95 4.40
FFIV 141205C00119000 C 12/05/14 119.0 3.35 4.05
FFIV 141205C00120000 C 12/05/14 120.0 3.05 3.60
FFIV 141205C00121000 C 12/05/14 121.0 2.67 3.30
FFIV 141205C00122000 C 12/05/14 122.0 2.48 3.15
FFIV 141205C00123000 C 12/05/14 123.0 2.23 2.86
FFIV 141205C00124000 C 12/05/14 124.0 2.00 2.56
FFIV 141205C00125000 C 12/05/14 125.0 1.69 2.26
FFIV 141205C00126000 C 12/05/14 126.0 1.52 2.12
FFIV 141205C00127000 C 12/05/14 127.0 1.37 1.89
FFIV 141205C00128000 C 12/05/14 128.0 1.15 1.64
FFIV 141205C00129000 C 12/05/14 129.0 1.08 1.64
FFIV 141205C00130000 C 12/05/14 130.0 0.89 1.49
FFIV 141205C00131000 C 12/05/14 131.0 0.79 1.36
FFIV 141205C00132000 C 12/05/14 132.0 0.76 1.24
FFIV 141205C00133000 C 12/05/14 133.0 0.65 1.14
FFIV 141205C00134000 C 12/05/14 134.0 0.55 1.02
FFIV 141205C00135000 C 12/05/14 135.0 0.47 0.94
FFIV 141205C00140000 C 12/05/14 140.0 0.15 0.64
FFIV 141205C00145000 C 12/05/14 145.0 0.00 0.50
FFIV 141205P00085000 P 12/05/14 85.0 0.00 0.50
FFIV 141205P00090000 P 12/05/14 90.0 0.17 0.67
FFIV 141205P00095000 P 12/05/14 95.0 0.50 0.97
FFIV 141205P00100000 P 12/05/14 100.0 0.81 1.52
FFIV 141205P00101000 P 12/05/14 101.0 1.20 1.73
FFIV 141205P00102000 P 12/05/14 102.0 1.39 1.90
FFIV 141205P00103000 P 12/05/14 103.0 1.58 2.09
FFIV 141205P00104000 P 12/05/14 104.0 1.61 2.03
FFIV 141205P00105000 P 12/05/14 105.0 1.71 2.27
FFIV 141205P00106000 P 12/05/14 106.0 2.22 2.50
FFIV 141205P00107000 P 12/05/14 107.0 2.48 2.75
FFIV 141205P00108000 P 12/05/14 108.0 2.80 3.05
FFIV 141205P00109000 P 12/05/14 109.0 2.90 3.90
FFIV 141205P00110000 P 12/05/14 110.0 3.40 3.75
FFIV 141205P00111000 P 12/05/14 111.0 3.75 4.10
FFIV 141205P00112000 P 12/05/14 112.0 4.15 4.50
FFIV 141205P00113000 P 12/05/14 113.0 4.60 4.90
FFIV 141205P00114000 P 12/05/14 114.0 5.05 5.40
FFIV 141205P00115000 P 12/05/14 115.0 5.55 5.85
FFIV 141205P00116000 P 12/05/14 116.0 6.00 6.30
FFIV 141205P00117000 P 12/05/14 117.0 6.55 6.95
FFIV 141205P00118000 P 12/05/14 118.0 7.05 7.45
FFIV 141205P00119000 P 12/05/14 119.0 7.70 8.05
FFIV 141205P00120000 P 12/05/14 120.0 8.30 8.70
FFIV 141205P00121000 P 12/05/14 121.0 8.90 9.40
FFIV 141205P00122000 P 12/05/14 122.0 9.60 10.05
FFIV 141205P00123000 P 12/05/14 123.0 10.30 10.80
FFIV 141205P00124000 P 12/05/14 124.0 10.65 12.70
FFIV 141205P00125000 P 12/05/14 125.0 11.40 13.55
FFIV 141205P00126000 P 12/05/14 126.0 12.15 14.30
FFIV 141205P00127000 P 12/05/14 127.0 13.05 15.15
FFIV 141205P00128000 P 12/05/14 128.0 13.80 16.05
FFIV 141205P00129000 P 12/05/14 129.0 14.65 17.05
FFIV 141205P00130000 P 12/05/14 130.0 15.50 17.75
FFIV 141205P00131000 P 12/05/14 131.0 16.10 18.65
FFIV 141205P00132000 P 12/05/14 132.0 17.25 19.70
FFIV 141205P00133000 P 12/05/14 133.0 18.15 20.50
FFIV 141205P00134000 P 12/05/14 134.0 19.05 21.45
FFIV 141205P00135000 P 12/05/14 135.0 19.75 22.30
FFIV 141205P00140000 P 12/05/14 140.0 24.50 27.15
FFIV 141205P00145000 P 12/05/14 145.0 29.35 32.40
FFIV 141220C00055000 C 12/20/14 55.0 58.20 61.65
FFIV 141220C00060000 C 12/20/14 60.0 53.25 56.60
FFIV 141220C00065000 C 12/20/14 65.0 48.20 51.60
FFIV 141220C00070000 C 12/20/14 70.0 43.25 46.00
FFIV 141220C00075000 C 12/20/14 75.0 38.30 40.95
FFIV 141220C00080000 C 12/20/14 80.0 33.35 36.05
FFIV 141220C00085000 C 12/20/14 85.0 28.50 31.20
FFIV 141220C00090000 C 12/20/14 90.0 23.80 26.45
FFIV 141220C00095000 C 12/20/14 95.0 19.25 21.50
FFIV 141220C00100000 C 12/20/14 100.0 15.00 17.00
FFIV 141220C00105000 C 12/20/14 105.0 11.30 13.20
FFIV 141220C00110000 C 12/20/14 110.0 9.00 9.30
FFIV 141220C00115000 C 12/20/14 115.0 6.15 6.45
FFIV 141220C00120000 C 12/20/14 120.0 4.00 4.20
FFIV 141220C00125000 C 12/20/14 125.0 2.45 2.62
FFIV 141220C00130000 C 12/20/14 130.0 1.42 1.59
FFIV 141220C00135000 C 12/20/14 135.0 0.79 0.92
FFIV 141220C00140000 C 12/20/14 140.0 0.43 0.53
FFIV 141220C00145000 C 12/20/14 145.0 0.20 0.31
FFIV 141220C00150000 C 12/20/14 150.0 0.09 0.18
FFIV 141220C00155000 C 12/20/14 155.0 0.02 0.12
FFIV 141220C00160000 C 12/20/14 160.0 0.00 0.12
FFIV 141220C00165000 C 12/20/14 165.0 0.00 0.11
FFIV 141220C00170000 C 12/20/14 170.0 0.00 0.11
FFIV 141220P00055000 P 12/20/14 55.0 0.00 0.06
FFIV 141220P00060000 P 12/20/14 60.0 0.00 0.06
FFIV 141220P00065000 P 12/20/14 65.0 0.00 0.09
FFIV 141220P00070000 P 12/20/14 70.0 0.00 0.11
FFIV 141220P00075000 P 12/20/14 75.0 0.00 0.15
FFIV 141220P00080000 P 12/20/14 80.0 0.06 0.22
FFIV 141220P00085000 P 12/20/14 85.0 0.20 0.35
FFIV 141220P00090000 P 12/20/14 90.0 0.46 0.57
FFIV 141220P00095000 P 12/20/14 95.0 0.84 0.95
FFIV 141220P00100000 P 12/20/14 100.0 1.46 1.60
FFIV 141220P00105000 P 12/20/14 105.0 2.48 2.64
FFIV 141220P00110000 P 12/20/14 110.0 4.00 4.20
FFIV 141220P00115000 P 12/20/14 115.0 6.15 6.35
FFIV 141220P00120000 P 12/20/14 120.0 8.90 9.20
FFIV 141220P00125000 P 12/20/14 125.0 12.30 12.65
FFIV 141220P00130000 P 12/20/14 130.0 16.10 18.00
FFIV 141220P00135000 P 12/20/14 135.0 20.25 22.50
FFIV 141220P00140000 P 12/20/14 140.0 24.60 27.20
FFIV 141220P00145000 P 12/20/14 145.0 29.50 32.00
FFIV 141220P00150000 P 12/20/14 150.0 34.25 36.95
FFIV 141220P00155000 P 12/20/14 155.0 39.20 41.90
FFIV 141220P00160000 P 12/20/14 160.0 44.05 46.80
FFIV 141220P00165000 P 12/20/14 165.0 48.50 51.80
FFIV 141220P00170000 P 12/20/14 170.0 53.55 56.80
FFIV 150117C00035000 C 01/17/15 35.0 77.55 81.85
FFIV 150117C00037500 C 01/17/15 37.5 75.70 79.35
FFIV 150117C00040000 C 01/17/15 40.0 72.55 76.85
FFIV 150117C00042500 C 01/17/15 42.5 70.65 74.15
FFIV 150117C00045000 C 01/17/15 45.0 68.25 71.85
FFIV 150117C00047500 C 01/17/15 47.5 65.75 69.25
FFIV 150117C00050000 C 01/17/15 50.0 63.25 66.65
FFIV 150117C00055000 C 01/17/15 55.0 57.65 61.80
FFIV 150117C00060000 C 01/17/15 60.0 53.25 56.70
FFIV 150117C00065000 C 01/17/15 65.0 48.25 51.00
FFIV 150117C00067500 C 01/17/15 67.5 45.15 48.45
FFIV 150117C00070000 C 01/17/15 70.0 42.70 45.95
FFIV 150117C00072500 C 01/17/15 72.5 40.60 43.55
FFIV 150117C00075000 C 01/17/15 75.0 38.40 41.10
FFIV 150117C00077500 C 01/17/15 77.5 35.85 38.60
FFIV 150117C00080000 C 01/17/15 80.0 33.50 36.25
FFIV 150117C00082500 C 01/17/15 82.5 31.05 33.80
FFIV 150117C00085000 C 01/17/15 85.0 28.70 31.40
FFIV 150117C00087500 C 01/17/15 87.5 26.40 29.05
FFIV 150117C00090000 C 01/17/15 90.0 24.15 26.75
FFIV 150117C00092500 C 01/17/15 92.5 22.05 24.35
FFIV 150117C00095000 C 01/17/15 95.0 19.85 22.25
FFIV 150117C00097500 C 01/17/15 97.5 17.75 19.95
FFIV 150117C00100000 C 01/17/15 100.0 15.70 17.80
FFIV 150117C00105000 C 01/17/15 105.0 13.20 13.50
FFIV 150117C00110000 C 01/17/15 110.0 9.90 10.20
FFIV 150117C00115000 C 01/17/15 115.0 6.95 7.40
FFIV 150117C00120000 C 01/17/15 120.0 4.85 5.15
FFIV 150117C00125000 C 01/17/15 125.0 3.20 3.45
FFIV 150117C00130000 C 01/17/15 130.0 2.03 2.21
FFIV 150117C00135000 C 01/17/15 135.0 1.20 1.42
FFIV 150117C00140000 C 01/17/15 140.0 0.68 0.88
FFIV 150117C00145000 C 01/17/15 145.0 0.43 0.54
FFIV 150117C00150000 C 01/17/15 150.0 0.24 0.34
FFIV 150117C00155000 C 01/17/15 155.0 0.11 0.22
FFIV 150117C00160000 C 01/17/15 160.0 0.07 0.15
FFIV 150117C00165000 C 01/17/15 165.0 0.00 0.12
FFIV 150117C00170000 C 01/17/15 170.0 0.00 0.11
FFIV 150117C00175000 C 01/17/15 175.0 0.00 0.11
FFIV 150117C00180000 C 01/17/15 180.0 0.00 0.10
FFIV 150117P00035000 P 01/17/15 35.0 0.00 0.05
FFIV 150117P00037500 P 01/17/15 37.5 0.00 0.05
FFIV 150117P00040000 P 01/17/15 40.0 0.00 0.05
FFIV 150117P00042500 P 01/17/15 42.5 0.00 0.05
FFIV 150117P00045000 P 01/17/15 45.0 0.00 0.05
FFIV 150117P00047500 P 01/17/15 47.5 0.00 0.05
FFIV 150117P00050000 P 01/17/15 50.0 0.00 0.05
FFIV 150117P00055000 P 01/17/15 55.0 0.00 0.06
FFIV 150117P00060000 P 01/17/15 60.0 0.00 0.10
FFIV 150117P00065000 P 01/17/15 65.0 0.05 0.13
FFIV 150117P00067500 P 01/17/15 67.5 0.00 0.16
FFIV 150117P00070000 P 01/17/15 70.0 0.01 0.18
FFIV 150117P00072500 P 01/17/15 72.5 0.04 0.22
FFIV 150117P00075000 P 01/17/15 75.0 0.08 0.26
FFIV 150117P00077500 P 01/17/15 77.5 0.14 0.31
FFIV 150117P00080000 P 01/17/15 80.0 0.21 0.38
FFIV 150117P00082500 P 01/17/15 82.5 0.31 0.48
FFIV 150117P00085000 P 01/17/15 85.0 0.44 0.58
FFIV 150117P00087500 P 01/17/15 87.5 0.58 0.73
FFIV 150117P00090000 P 01/17/15 90.0 0.78 0.90
FFIV 150117P00092500 P 01/17/15 92.5 1.02 1.13
FFIV 150117P00095000 P 01/17/15 95.0 1.26 1.41
FFIV 150117P00097500 P 01/17/15 97.5 1.61 1.77
FFIV 150117P00100000 P 01/17/15 100.0 2.06 2.22
FFIV 150117P00105000 P 01/17/15 105.0 3.20 3.40
FFIV 150117P00110000 P 01/17/15 110.0 4.85 5.05
FFIV 150117P00115000 P 01/17/15 115.0 7.00 7.30
FFIV 150117P00120000 P 01/17/15 120.0 9.75 10.05
FFIV 150117P00125000 P 01/17/15 125.0 13.05 13.40
FFIV 150117P00130000 P 01/17/15 130.0 16.80 17.25
FFIV 150117P00135000 P 01/17/15 135.0 20.70 22.85
FFIV 150117P00140000 P 01/17/15 140.0 24.95 27.60
FFIV 150117P00145000 P 01/17/15 145.0 29.55 32.15
FFIV 150117P00150000 P 01/17/15 150.0 33.70 37.00
FFIV 150117P00155000 P 01/17/15 155.0 38.90 42.10
FFIV 150117P00160000 P 01/17/15 160.0 43.45 47.00
FFIV 150117P00165000 P 01/17/15 165.0 48.45 51.80
FFIV 150117P00170000 P 01/17/15 170.0 53.45 57.50
FFIV 150117P00175000 P 01/17/15 175.0 58.25 61.80
FFIV 150117P00180000 P 01/17/15 180.0 63.40 67.50
FFIV 150417C00060000 C 04/17/15 60.0 52.90 56.80
FFIV 150417C00065000 C 04/17/15 65.0 48.40 51.95
FFIV 150417C00070000 C 04/17/15 70.0 43.20 47.10
FFIV 150417C00075000 C 04/17/15 75.0 38.90 42.30
FFIV 150417C00080000 C 04/17/15 80.0 34.50 37.05
FFIV 150417C00085000 C 04/17/15 85.0 30.00 32.50
FFIV 150417C00090000 C 04/17/15 90.0 25.90 28.10
FFIV 150417C00095000 C 04/17/15 95.0 21.90 24.00
FFIV 150417C00100000 C 04/17/15 100.0 19.40 19.80
FFIV 150417C00105000 C 04/17/15 105.0 16.00 16.40
FFIV 150417C00110000 C 04/17/15 110.0 13.00 13.35
FFIV 150417C00115000 C 04/17/15 115.0 10.40 10.65
FFIV 150417C00120000 C 04/17/15 120.0 8.15 8.40
FFIV 150417C00125000 C 04/17/15 125.0 6.25 6.50
FFIV 150417C00130000 C 04/17/15 130.0 4.70 4.95
FFIV 150417C00135000 C 04/17/15 135.0 3.50 3.70
FFIV 150417C00140000 C 04/17/15 140.0 2.59 2.75
FFIV 150417C00145000 C 04/17/15 145.0 1.88 2.02
FFIV 150417C00150000 C 04/17/15 150.0 1.34 1.53
FFIV 150417C00155000 C 04/17/15 155.0 0.94 1.08
FFIV 150417C00160000 C 04/17/15 160.0 0.65 0.78
FFIV 150417C00165000 C 04/17/15 165.0 0.44 0.56
FFIV 150417C00170000 C 04/17/15 170.0 0.28 0.42
FFIV 150417C00175000 C 04/17/15 175.0 0.18 0.28
FFIV 150417C00180000 C 04/17/15 180.0 0.10 0.22
FFIV 150417C00185000 C 04/17/15 185.0 0.05 0.14
FFIV 150417P00060000 P 04/17/15 60.0 0.13 0.28
FFIV 150417P00065000 P 04/17/15 65.0 0.24 0.39
FFIV 150417P00070000 P 04/17/15 70.0 0.42 0.55
FFIV 150417P00075000 P 04/17/15 75.0 0.69 0.79
FFIV 150417P00080000 P 04/17/15 80.0 1.04 1.15
FFIV 150417P00085000 P 04/17/15 85.0 1.52 1.65
FFIV 150417P00090000 P 04/17/15 90.0 2.22 2.36
FFIV 150417P00095000 P 04/17/15 95.0 3.15 3.35
FFIV 150417P00100000 P 04/17/15 100.0 4.40 4.60
FFIV 150417P00105000 P 04/17/15 105.0 5.95 6.20
FFIV 150417P00110000 P 04/17/15 110.0 7.90 8.15
FFIV 150417P00115000 P 04/17/15 115.0 10.25 10.45
FFIV 150417P00120000 P 04/17/15 120.0 12.95 13.20
FFIV 150417P00125000 P 04/17/15 125.0 16.05 16.35
FFIV 150417P00130000 P 04/17/15 130.0 19.50 19.85
FFIV 150417P00135000 P 04/17/15 135.0 23.25 23.60
FFIV 150417P00140000 P 04/17/15 140.0 27.25 27.70
FFIV 150417P00145000 P 04/17/15 145.0 31.25 33.35
FFIV 150417P00150000 P 04/17/15 150.0 35.70 37.85
FFIV 150417P00155000 P 04/17/15 155.0 39.95 42.70
FFIV 150417P00160000 P 04/17/15 160.0 44.65 47.50
FFIV 150417P00165000 P 04/17/15 165.0 49.45 52.25
FFIV 150417P00170000 P 04/17/15 170.0 54.35 57.20
FFIV 150417P00175000 P 04/17/15 175.0 59.00 62.00
FFIV 150417P00180000 P 04/17/15 180.0 64.15 67.30
FFIV 150417P00185000 P 04/17/15 185.0 68.50 72.45
FFIV 160115C00040000 C 01/15/16 40.0 73.00 77.50
FFIV 160115C00045000 C 01/15/16 45.0 68.10 72.35
FFIV 160115C00050000 C 01/15/16 50.0 63.30 68.00
FFIV 160115C00055000 C 01/15/16 55.0 58.60 63.20
FFIV 160115C00060000 C 01/15/16 60.0 54.00 58.50
FFIV 160115C00065000 C 01/15/16 65.0 49.60 52.90
FFIV 160115C00070000 C 01/15/16 70.0 45.30 48.50
FFIV 160115C00072500 C 01/15/16 72.5 43.25 46.55
FFIV 160115C00075000 C 01/15/16 75.0 41.55 44.95
FFIV 160115C00077500 C 01/15/16 77.5 39.50 42.85
FFIV 160115C00080000 C 01/15/16 80.0 37.45 40.55
FFIV 160115C00082500 C 01/15/16 82.5 35.65 38.60
FFIV 160115C00085000 C 01/15/16 85.0 33.70 36.65
FFIV 160115C00087500 C 01/15/16 87.5 31.85 34.90
FFIV 160115C00090000 C 01/15/16 90.0 30.10 33.05
FFIV 160115C00092500 C 01/15/16 92.5 28.35 31.15
FFIV 160115C00095000 C 01/15/16 95.0 26.70 29.45
FFIV 160115C00097500 C 01/15/16 97.5 25.10 27.75
FFIV 160115C00100000 C 01/15/16 100.0 23.85 25.70
FFIV 160115C00105000 C 01/15/16 105.0 21.70 22.50
FFIV 160115C00110000 C 01/15/16 110.0 19.10 19.70
FFIV 160115C00115000 C 01/15/16 115.0 16.65 17.20
FFIV 160115C00120000 C 01/15/16 120.0 14.15 14.90
FFIV 160115C00125000 C 01/15/16 125.0 12.45 13.00
FFIV 160115C00130000 C 01/15/16 130.0 10.70 11.20
FFIV 160115C00135000 C 01/15/16 135.0 9.05 9.65
FFIV 160115C00140000 C 01/15/16 140.0 6.70 8.25
FFIV 160115C00145000 C 01/15/16 145.0 6.65 7.10
FFIV 160115C00150000 C 01/15/16 150.0 5.55 6.05
FFIV 160115C00155000 C 01/15/16 155.0 4.70 5.15
FFIV 160115C00160000 C 01/15/16 160.0 4.00 4.40
FFIV 160115C00165000 C 01/15/16 165.0 3.35 3.75
FFIV 160115C00170000 C 01/15/16 170.0 2.60 3.20
FFIV 160115C00175000 C 01/15/16 175.0 2.01 2.77
FFIV 160115C00180000 C 01/15/16 180.0 1.78 2.28
FFIV 160115C00185000 C 01/15/16 185.0 1.46 1.97
FFIV 160115P00040000 P 01/15/16 40.0 0.22 0.38
FFIV 160115P00045000 P 01/15/16 45.0 0.36 0.52
FFIV 160115P00050000 P 01/15/16 50.0 0.57 0.72
FFIV 160115P00055000 P 01/15/16 55.0 0.82 0.99
FFIV 160115P00060000 P 01/15/16 60.0 1.16 1.35
FFIV 160115P00065000 P 01/15/16 65.0 1.52 1.82
FFIV 160115P00070000 P 01/15/16 70.0 1.93 2.41
FFIV 160115P00072500 P 01/15/16 72.5 2.46 2.76
FFIV 160115P00075000 P 01/15/16 75.0 2.66 3.15
FFIV 160115P00077500 P 01/15/16 77.5 3.30 3.60
FFIV 160115P00080000 P 01/15/16 80.0 3.75 4.10
FFIV 160115P00082500 P 01/15/16 82.5 4.30 4.60
FFIV 160115P00085000 P 01/15/16 85.0 4.85 5.20
FFIV 160115P00087500 P 01/15/16 87.5 5.30 5.85
FFIV 160115P00090000 P 01/15/16 90.0 6.15 6.50
FFIV 160115P00092500 P 01/15/16 92.5 6.95 7.20
FFIV 160115P00095000 P 01/15/16 95.0 7.65 8.00
FFIV 160115P00097500 P 01/15/16 97.5 8.55 8.85
FFIV 160115P00100000 P 01/15/16 100.0 9.45 9.80
FFIV 160115P00105000 P 01/15/16 105.0 11.45 11.80
FFIV 160115P00110000 P 01/15/16 110.0 13.75 14.10
FFIV 160115P00115000 P 01/15/16 115.0 16.25 16.60
FFIV 160115P00120000 P 01/15/16 120.0 19.00 19.65
FFIV 160115P00125000 P 01/15/16 125.0 22.05 22.70
FFIV 160115P00130000 P 01/15/16 130.0 25.25 25.90
FFIV 160115P00135000 P 01/15/16 135.0 28.70 29.35
FFIV 160115P00140000 P 01/15/16 140.0 32.35 33.00
FFIV 160115P00145000 P 01/15/16 145.0 36.15 36.95
FFIV 160115P00150000 P 01/15/16 150.0 40.10 41.30
FFIV 160115P00155000 P 01/15/16 155.0 44.15 45.05
FFIV 160115P00160000 P 01/15/16 160.0 47.15 50.90
FFIV 160115P00165000 P 01/15/16 165.0 51.55 54.75
FFIV 160115P00170000 P 01/15/16 170.0 56.05 59.05
FFIV 160115P00175000 P 01/15/16 175.0 60.60 64.20
FFIV 160115P00180000 P 01/15/16 180.0 65.45 68.80
FFIV 160115P00185000 P 01/15/16 185.0 70.10 73.45
FFIV 170120C00055000 C 01/20/17 55.0 60.70 64.25
FFIV 170120C00060000 C 01/20/17 60.0 56.45 61.00
FFIV 170120C00065000 C 01/20/17 65.0 52.40 56.40
FFIV 170120C00070000 C 01/20/17 70.0 48.65 52.45
FFIV 170120C00075000 C 01/20/17 75.0 44.70 48.70
FFIV 170120C00080000 C 01/20/17 80.0 41.25 45.25
FFIV 170120C00085000 C 01/20/17 85.0 37.85 41.90
FFIV 170120C00090000 C 01/20/17 90.0 34.60 38.75
FFIV 170120C00095000 C 01/20/17 95.0 32.30 35.50
FFIV 170120C00100000 C 01/20/17 100.0 29.60 32.65
FFIV 170120C00105000 C 01/20/17 105.0 26.95 30.35
FFIV 170120C00110000 C 01/20/17 110.0 24.50 27.55
FFIV 170120C00115000 C 01/20/17 115.0 22.30 25.20
FFIV 170120C00120000 C 01/20/17 120.0 20.15 23.05
FFIV 170120C00125000 C 01/20/17 125.0 18.10 20.30
FFIV 170120C00130000 C 01/20/17 130.0 16.60 19.00
FFIV 170120C00135000 C 01/20/17 135.0 14.95 17.90
FFIV 170120C00140000 C 01/20/17 140.0 13.45 15.95
FFIV 170120C00145000 C 01/20/17 145.0 12.05 14.55
FFIV 170120C00150000 C 01/20/17 150.0 10.80 13.25
FFIV 170120C00155000 C 01/20/17 155.0 9.15 11.75
FFIV 170120C00160000 C 01/20/17 160.0 8.75 10.80
FFIV 170120C00165000 C 01/20/17 165.0 7.95 9.80
FFIV 170120C00170000 C 01/20/17 170.0 7.05 9.00
FFIV 170120C00175000 C 01/20/17 175.0 6.35 8.15
FFIV 170120C00180000 C 01/20/17 180.0 5.65 7.45
FFIV 170120C00185000 C 01/20/17 185.0 5.10 6.65
FFIV 170120P00055000 P 01/20/17 55.0 1.75 2.73
FFIV 170120P00060000 P 01/20/17 60.0 2.20 3.60
FFIV 170120P00065000 P 01/20/17 65.0 3.20 4.25
FFIV 170120P00070000 P 01/20/17 70.0 4.25 5.30
FFIV 170120P00075000 P 01/20/17 75.0 5.30 6.65
FFIV 170120P00080000 P 01/20/17 80.0 6.60 8.05
FFIV 170120P00085000 P 01/20/17 85.0 8.15 9.70
FFIV 170120P00090000 P 01/20/17 90.0 9.85 11.80
FFIV 170120P00095000 P 01/20/17 95.0 11.45 13.55
FFIV 170120P00100000 P 01/20/17 100.0 13.55 15.80
FFIV 170120P00105000 P 01/20/17 105.0 15.85 18.20
FFIV 170120P00110000 P 01/20/17 110.0 18.35 20.65
FFIV 170120P00115000 P 01/20/17 115.0 20.85 24.00
FFIV 170120P00120000 P 01/20/17 120.0 23.65 26.70
FFIV 170120P00125000 P 01/20/17 125.0 26.95 29.45
FFIV 170120P00130000 P 01/20/17 130.0 29.85 32.65
FFIV 170120P00135000 P 01/20/17 135.0 33.15 36.50
FFIV 170120P00140000 P 01/20/17 140.0 36.60 39.50
FFIV 170120P00145000 P 01/20/17 145.0 40.20 43.10
FFIV 170120P00150000 P 01/20/17 150.0 43.95 46.70
FFIV 170120P00155000 P 01/20/17 155.0 47.85 50.70
FFIV 170120P00160000 P 01/20/17 160.0 51.80 54.70
FFIV 170120P00165000 P 01/20/17 165.0 55.90 59.05
FFIV 170120P00170000 P 01/20/17 170.0 60.05 63.20
FFIV 170120P00175000 P 01/20/17 175.0 64.30 67.20
FFIV 170120P00180000 P 01/20/17 180.0 68.65 71.65
FFIV 170120P00185000 P 01/20/17 185.0 73.05 76.35

OPRA data is delayed 15 minutes.