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 (2014-12-19)Premium Content

F5 Networks (FFIV)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 150306C00090000 C 03/06/15 90.0 26.65 30.25
FFIV 150306C00092500 C 03/06/15 92.5 24.15 27.75
FFIV 150306C00095000 C 03/06/15 95.0 21.75 25.25
FFIV 150306C00097500 C 03/06/15 97.5 19.25 22.75
FFIV 150306C00100000 C 03/06/15 100.0 17.55 19.30
FFIV 150306C00105000 C 03/06/15 105.0 12.60 14.30
FFIV 150306C00106000 C 03/06/15 106.0 11.65 13.30
FFIV 150306C00107000 C 03/06/15 107.0 10.65 12.35
FFIV 150306C00108000 C 03/06/15 108.0 9.65 11.35
FFIV 150306C00109000 C 03/06/15 109.0 8.65 10.35
FFIV 150306C00110000 C 03/06/15 110.0 7.65 9.35
FFIV 150306C00111000 C 03/06/15 111.0 6.65 8.30
FFIV 150306C00112000 C 03/06/15 112.0 5.75 7.30
FFIV 150306C00113000 C 03/06/15 113.0 4.80 6.60
FFIV 150306C00114000 C 03/06/15 114.0 3.80 5.40
FFIV 150306C00115000 C 03/06/15 115.0 3.70 4.35
FFIV 150306C00116000 C 03/06/15 116.0 3.10 3.45
FFIV 150306C00117000 C 03/06/15 117.0 2.26 2.63
FFIV 150306C00118000 C 03/06/15 118.0 1.60 1.79
FFIV 150306C00119000 C 03/06/15 119.0 1.04 1.17
FFIV 150306C00120000 C 03/06/15 120.0 0.63 0.73
FFIV 150306C00121000 C 03/06/15 121.0 0.22 0.56
FFIV 150306C00122000 C 03/06/15 122.0 0.13 0.28
FFIV 150306C00123000 C 03/06/15 123.0 0.03 0.32
FFIV 150306C00124000 C 03/06/15 124.0 0.01 0.13
FFIV 150306C00125000 C 03/06/15 125.0 0.00 0.43
FFIV 150306C00126000 C 03/06/15 126.0 0.00 0.33
FFIV 150306C00127000 C 03/06/15 127.0 0.00 0.29
FFIV 150306C00128000 C 03/06/15 128.0 0.00 0.24
FFIV 150306C00129000 C 03/06/15 129.0 0.00 0.23
FFIV 150306C00130000 C 03/06/15 130.0 0.00 0.03
FFIV 150306C00131000 C 03/06/15 131.0 0.00 0.18
FFIV 150306C00132000 C 03/06/15 132.0 0.00 0.14
FFIV 150306C00133000 C 03/06/15 133.0 0.00 0.12
FFIV 150306C00134000 C 03/06/15 134.0 0.00 0.09
FFIV 150306C00135000 C 03/06/15 135.0 0.00 0.07
FFIV 150306C00136000 C 03/06/15 136.0 0.00 0.06
FFIV 150306C00137000 C 03/06/15 137.0 0.00 0.05
FFIV 150306C00138000 C 03/06/15 138.0 0.00 0.05
FFIV 150306C00139000 C 03/06/15 139.0 0.00 0.05
FFIV 150306C00140000 C 03/06/15 140.0 0.00 0.05
FFIV 150306C00141000 C 03/06/15 141.0 0.00 0.05
FFIV 150306C00145000 C 03/06/15 145.0 0.00 0.05
FFIV 150306C00150000 C 03/06/15 150.0 0.00 0.05
FFIV 150306C00155000 C 03/06/15 155.0 0.00 0.05
FFIV 150306P00090000 P 03/06/15 90.0 0.00 0.05
FFIV 150306P00092500 P 03/06/15 92.5 0.00 0.05
FFIV 150306P00095000 P 03/06/15 95.0 0.00 0.05
FFIV 150306P00097500 P 03/06/15 97.5 0.00 0.05
FFIV 150306P00100000 P 03/06/15 100.0 0.00 0.06
FFIV 150306P00105000 P 03/06/15 105.0 0.00 0.21
FFIV 150306P00106000 P 03/06/15 106.0 0.00 0.29
FFIV 150306P00107000 P 03/06/15 107.0 0.00 0.39
FFIV 150306P00108000 P 03/06/15 108.0 0.00 0.44
FFIV 150306P00109000 P 03/06/15 109.0 0.00 0.45
FFIV 150306P00110000 P 03/06/15 110.0 0.00 0.25
FFIV 150306P00111000 P 03/06/15 111.0 0.00 0.46
FFIV 150306P00112000 P 03/06/15 112.0 0.00 0.26
FFIV 150306P00113000 P 03/06/15 113.0 0.00 0.32
FFIV 150306P00114000 P 03/06/15 114.0 0.05 0.19
FFIV 150306P00115000 P 03/06/15 115.0 0.07 0.38
FFIV 150306P00116000 P 03/06/15 116.0 0.19 0.27
FFIV 150306P00117000 P 03/06/15 117.0 0.33 0.43
FFIV 150306P00118000 P 03/06/15 118.0 0.59 0.71
FFIV 150306P00119000 P 03/06/15 119.0 1.02 1.14
FFIV 150306P00120000 P 03/06/15 120.0 1.49 1.99
FFIV 150306P00121000 P 03/06/15 121.0 2.23 2.80
FFIV 150306P00122000 P 03/06/15 122.0 3.00 3.80
FFIV 150306P00123000 P 03/06/15 123.0 3.75 4.80
FFIV 150306P00124000 P 03/06/15 124.0 4.70 5.80
FFIV 150306P00125000 P 03/06/15 125.0 5.55 6.80
FFIV 150306P00126000 P 03/06/15 126.0 6.50 7.80
FFIV 150306P00127000 P 03/06/15 127.0 7.50 8.80
FFIV 150306P00128000 P 03/06/15 128.0 8.45 9.80
FFIV 150306P00129000 P 03/06/15 129.0 9.40 10.80
FFIV 150306P00130000 P 03/06/15 130.0 10.10 12.50
FFIV 150306P00131000 P 03/06/15 131.0 11.10 13.45
FFIV 150306P00132000 P 03/06/15 132.0 12.10 14.45
FFIV 150306P00133000 P 03/06/15 133.0 12.80 15.50
FFIV 150306P00134000 P 03/06/15 134.0 13.80 16.85
FFIV 150306P00135000 P 03/06/15 135.0 14.85 17.55
FFIV 150306P00136000 P 03/06/15 136.0 15.90 18.55
FFIV 150306P00137000 P 03/06/15 137.0 16.85 18.80
FFIV 150306P00138000 P 03/06/15 138.0 17.80 19.85
FFIV 150306P00139000 P 03/06/15 139.0 18.85 20.85
FFIV 150306P00140000 P 03/06/15 140.0 19.80 21.85
FFIV 150306P00141000 P 03/06/15 141.0 20.80 22.85
FFIV 150306P00145000 P 03/06/15 145.0 24.70 26.85
FFIV 150306P00150000 P 03/06/15 150.0 29.70 31.85
FFIV 150306P00155000 P 03/06/15 155.0 34.75 36.85
FFIV 150313C00090000 C 03/13/15 90.0 27.10 29.60
FFIV 150313C00095000 C 03/13/15 95.0 22.45 24.60
FFIV 150313C00100000 C 03/13/15 100.0 17.55 19.60
FFIV 150313C00101000 C 03/13/15 101.0 16.60 18.60
FFIV 150313C00102000 C 03/13/15 102.0 15.30 18.00
FFIV 150313C00103000 C 03/13/15 103.0 14.30 17.00
FFIV 150313C00104000 C 03/13/15 104.0 13.30 15.45
FFIV 150313C00105000 C 03/13/15 105.0 11.95 14.95
FFIV 150313C00106000 C 03/13/15 106.0 10.75 14.05
FFIV 150313C00107000 C 03/13/15 107.0 9.95 13.05
FFIV 150313C00108000 C 03/13/15 108.0 9.55 11.45
FFIV 150313C00109000 C 03/13/15 109.0 8.75 10.40
FFIV 150313C00110000 C 03/13/15 110.0 7.65 9.60
FFIV 150313C00111000 C 03/13/15 111.0 6.90 8.50
FFIV 150313C00112000 C 03/13/15 112.0 6.00 7.55
FFIV 150313C00113000 C 03/13/15 113.0 5.10 6.60
FFIV 150313C00114000 C 03/13/15 114.0 5.30 5.70
FFIV 150313C00115000 C 03/13/15 115.0 4.45 4.85
FFIV 150313C00116000 C 03/13/15 116.0 3.70 4.00
FFIV 150313C00117000 C 03/13/15 117.0 3.00 3.20
FFIV 150313C00118000 C 03/13/15 118.0 2.40 2.55
FFIV 150313C00119000 C 03/13/15 119.0 1.85 2.00
FFIV 150313C00120000 C 03/13/15 120.0 1.39 1.51
FFIV 150313C00121000 C 03/13/15 121.0 1.03 1.14
FFIV 150313C00122000 C 03/13/15 122.0 0.74 0.85
FFIV 150313C00123000 C 03/13/15 123.0 0.55 0.63
FFIV 150313C00124000 C 03/13/15 124.0 0.25 0.58
FFIV 150313C00125000 C 03/13/15 125.0 0.16 0.54
FFIV 150313C00126000 C 03/13/15 126.0 0.10 0.50
FFIV 150313C00127000 C 03/13/15 127.0 0.06 0.50
FFIV 150313C00128000 C 03/13/15 128.0 0.01 0.50
FFIV 150313C00129000 C 03/13/15 129.0 0.00 0.41
FFIV 150313C00130000 C 03/13/15 130.0 0.00 0.38
FFIV 150313C00131000 C 03/13/15 131.0 0.00 0.33
FFIV 150313C00135000 C 03/13/15 135.0 0.00 0.22
FFIV 150313P00090000 P 03/13/15 90.0 0.00 0.05
FFIV 150313P00095000 P 03/13/15 95.0 0.00 0.13
FFIV 150313P00100000 P 03/13/15 100.0 0.00 0.32
FFIV 150313P00101000 P 03/13/15 101.0 0.00 0.37
FFIV 150313P00102000 P 03/13/15 102.0 0.00 0.41
FFIV 150313P00103000 P 03/13/15 103.0 0.00 0.44
FFIV 150313P00104000 P 03/13/15 104.0 0.00 0.49
FFIV 150313P00105000 P 03/13/15 105.0 0.00 0.46
FFIV 150313P00106000 P 03/13/15 106.0 0.00 0.46
FFIV 150313P00107000 P 03/13/15 107.0 0.00 0.47
FFIV 150313P00108000 P 03/13/15 108.0 0.00 0.46
FFIV 150313P00109000 P 03/13/15 109.0 0.00 0.50
FFIV 150313P00110000 P 03/13/15 110.0 0.01 0.50
FFIV 150313P00111000 P 03/13/15 111.0 0.05 0.50
FFIV 150313P00112000 P 03/13/15 112.0 0.11 0.50
FFIV 150313P00113000 P 03/13/15 113.0 0.22 0.44
FFIV 150313P00114000 P 03/13/15 114.0 0.40 0.51
FFIV 150313P00115000 P 03/13/15 115.0 0.55 0.63
FFIV 150313P00116000 P 03/13/15 116.0 0.75 0.85
FFIV 150313P00117000 P 03/13/15 117.0 1.01 1.12
FFIV 150313P00118000 P 03/13/15 118.0 1.36 1.49
FFIV 150313P00119000 P 03/13/15 119.0 1.80 1.93
FFIV 150313P00120000 P 03/13/15 120.0 2.32 2.48
FFIV 150313P00121000 P 03/13/15 121.0 2.91 3.15
FFIV 150313P00122000 P 03/13/15 122.0 3.50 3.95
FFIV 150313P00123000 P 03/13/15 123.0 4.35 5.75
FFIV 150313P00124000 P 03/13/15 124.0 4.95 5.75
FFIV 150313P00125000 P 03/13/15 125.0 5.75 6.75
FFIV 150313P00126000 P 03/13/15 126.0 6.70 8.60
FFIV 150313P00127000 P 03/13/15 127.0 7.65 9.55
FFIV 150313P00128000 P 03/13/15 128.0 8.55 9.75
FFIV 150313P00129000 P 03/13/15 129.0 9.50 11.60
FFIV 150313P00130000 P 03/13/15 130.0 10.15 12.50
FFIV 150313P00131000 P 03/13/15 131.0 11.40 13.60
FFIV 150313P00135000 P 03/13/15 135.0 15.10 17.50
FFIV 150320C00065000 C 03/20/15 65.0 51.70 55.60
FFIV 150320C00070000 C 03/20/15 70.0 46.70 50.65
FFIV 150320C00075000 C 03/20/15 75.0 41.75 45.65
FFIV 150320C00080000 C 03/20/15 80.0 37.15 39.85
FFIV 150320C00085000 C 03/20/15 85.0 31.75 35.15
FFIV 150320C00090000 C 03/20/15 90.0 27.45 29.60
FFIV 150320C00095000 C 03/20/15 95.0 22.60 24.60
FFIV 150320C00096000 C 03/20/15 96.0 21.65 23.60
FFIV 150320C00097000 C 03/20/15 97.0 20.55 22.60
FFIV 150320C00098000 C 03/20/15 98.0 19.65 21.70
FFIV 150320C00099000 C 03/20/15 99.0 18.55 20.60
FFIV 150320C00100000 C 03/20/15 100.0 17.55 19.60
FFIV 150320C00101000 C 03/20/15 101.0 16.55 18.60
FFIV 150320C00102000 C 03/20/15 102.0 15.70 17.60
FFIV 150320C00103000 C 03/20/15 103.0 14.65 16.70
FFIV 150320C00104000 C 03/20/15 104.0 13.70 15.60
FFIV 150320C00105000 C 03/20/15 105.0 12.75 14.55
FFIV 150320C00106000 C 03/20/15 106.0 11.70 13.75
FFIV 150320C00107000 C 03/20/15 107.0 10.80 13.10
FFIV 150320C00108000 C 03/20/15 108.0 9.85 11.85
FFIV 150320C00109000 C 03/20/15 109.0 8.95 10.80
FFIV 150320C00110000 C 03/20/15 110.0 9.05 9.65
FFIV 150320C00111000 C 03/20/15 111.0 8.05 8.65
FFIV 150320C00112000 C 03/20/15 112.0 7.20 7.75
FFIV 150320C00113000 C 03/20/15 113.0 6.50 6.85
FFIV 150320C00114000 C 03/20/15 114.0 5.65 6.05
FFIV 150320C00115000 C 03/20/15 115.0 4.90 5.25
FFIV 150320C00116000 C 03/20/15 116.0 4.20 4.45
FFIV 150320C00117000 C 03/20/15 117.0 3.55 3.75
FFIV 150320C00118000 C 03/20/15 118.0 2.95 3.20
FFIV 150320C00119000 C 03/20/15 119.0 2.41 2.61
FFIV 150320C00120000 C 03/20/15 120.0 1.94 2.10
FFIV 150320C00121000 C 03/20/15 121.0 1.56 1.66
FFIV 150320C00122000 C 03/20/15 122.0 1.23 1.32
FFIV 150320C00123000 C 03/20/15 123.0 0.97 1.05
FFIV 150320C00124000 C 03/20/15 124.0 0.75 0.87
FFIV 150320C00125000 C 03/20/15 125.0 0.58 0.68
FFIV 150320C00126000 C 03/20/15 126.0 0.42 0.53
FFIV 150320C00127000 C 03/20/15 127.0 0.34 0.44
FFIV 150320C00128000 C 03/20/15 128.0 0.25 0.36
FFIV 150320C00129000 C 03/20/15 129.0 0.19 0.31
FFIV 150320C00130000 C 03/20/15 130.0 0.15 0.34
FFIV 150320C00131000 C 03/20/15 131.0 0.12 0.27
FFIV 150320C00132000 C 03/20/15 132.0 0.10 0.22
FFIV 150320C00133000 C 03/20/15 133.0 0.08 0.24
FFIV 150320C00134000 C 03/20/15 134.0 0.07 0.24
FFIV 150320C00135000 C 03/20/15 135.0 0.06 0.24
FFIV 150320C00136000 C 03/20/15 136.0 0.05 0.23
FFIV 150320C00137000 C 03/20/15 137.0 0.05 0.21
FFIV 150320C00138000 C 03/20/15 138.0 0.04 0.21
FFIV 150320C00139000 C 03/20/15 139.0 0.04 0.20
FFIV 150320C00140000 C 03/20/15 140.0 0.03 0.19
FFIV 150320C00141000 C 03/20/15 141.0 0.02 0.18
FFIV 150320C00142000 C 03/20/15 142.0 0.02 0.17
FFIV 150320C00143000 C 03/20/15 143.0 0.01 0.17
FFIV 150320C00144000 C 03/20/15 144.0 0.01 0.16
FFIV 150320C00145000 C 03/20/15 145.0 0.01 0.15
FFIV 150320C00150000 C 03/20/15 150.0 0.00 0.10
FFIV 150320C00155000 C 03/20/15 155.0 0.00 0.06
FFIV 150320C00160000 C 03/20/15 160.0 0.00 0.05
FFIV 150320C00165000 C 03/20/15 165.0 0.00 0.05
FFIV 150320C00170000 C 03/20/15 170.0 0.00 0.05
FFIV 150320C00175000 C 03/20/15 175.0 0.00 0.05
FFIV 150320C00180000 C 03/20/15 180.0 0.00 0.05
FFIV 150320C00185000 C 03/20/15 185.0 0.00 0.05
FFIV 150320C00190000 C 03/20/15 190.0 0.00 0.05
FFIV 150320P00065000 P 03/20/15 65.0 0.00 0.05
FFIV 150320P00070000 P 03/20/15 70.0 0.00 0.05
FFIV 150320P00075000 P 03/20/15 75.0 0.00 0.05
FFIV 150320P00080000 P 03/20/15 80.0 0.00 0.05
FFIV 150320P00085000 P 03/20/15 85.0 0.00 0.05
FFIV 150320P00090000 P 03/20/15 90.0 0.00 0.09
FFIV 150320P00095000 P 03/20/15 95.0 0.00 0.10
FFIV 150320P00096000 P 03/20/15 96.0 0.00 0.10
FFIV 150320P00097000 P 03/20/15 97.0 0.00 0.10
FFIV 150320P00098000 P 03/20/15 98.0 0.00 0.10
FFIV 150320P00099000 P 03/20/15 99.0 0.00 0.13
FFIV 150320P00100000 P 03/20/15 100.0 0.05 0.10
FFIV 150320P00101000 P 03/20/15 101.0 0.00 0.14
FFIV 150320P00102000 P 03/20/15 102.0 0.00 0.13
FFIV 150320P00103000 P 03/20/15 103.0 0.02 0.15
FFIV 150320P00104000 P 03/20/15 104.0 0.03 0.17
FFIV 150320P00105000 P 03/20/15 105.0 0.10 0.18
FFIV 150320P00106000 P 03/20/15 106.0 0.11 0.23
FFIV 150320P00107000 P 03/20/15 107.0 0.11 0.25
FFIV 150320P00108000 P 03/20/15 108.0 0.17 0.29
FFIV 150320P00109000 P 03/20/15 109.0 0.24 0.35
FFIV 150320P00110000 P 03/20/15 110.0 0.31 0.41
FFIV 150320P00111000 P 03/20/15 111.0 0.39 0.49
FFIV 150320P00112000 P 03/20/15 112.0 0.48 0.60
FFIV 150320P00113000 P 03/20/15 113.0 0.61 0.67
FFIV 150320P00114000 P 03/20/15 114.0 0.76 0.85
FFIV 150320P00115000 P 03/20/15 115.0 0.97 1.07
FFIV 150320P00116000 P 03/20/15 116.0 1.23 1.34
FFIV 150320P00117000 P 03/20/15 117.0 1.54 1.67
FFIV 150320P00118000 P 03/20/15 118.0 1.92 2.05
FFIV 150320P00119000 P 03/20/15 119.0 2.37 2.54
FFIV 150320P00120000 P 03/20/15 120.0 2.89 3.05
FFIV 150320P00121000 P 03/20/15 121.0 3.45 3.70
FFIV 150320P00122000 P 03/20/15 122.0 4.15 4.35
FFIV 150320P00123000 P 03/20/15 123.0 4.85 5.05
FFIV 150320P00124000 P 03/20/15 124.0 5.60 5.85
FFIV 150320P00125000 P 03/20/15 125.0 6.10 6.80
FFIV 150320P00126000 P 03/20/15 126.0 7.00 7.75
FFIV 150320P00127000 P 03/20/15 127.0 7.90 8.75
FFIV 150320P00128000 P 03/20/15 128.0 8.75 9.75
FFIV 150320P00129000 P 03/20/15 129.0 9.70 10.75
FFIV 150320P00130000 P 03/20/15 130.0 10.85 11.75
FFIV 150320P00131000 P 03/20/15 131.0 11.30 13.60
FFIV 150320P00132000 P 03/20/15 132.0 12.30 14.60
FFIV 150320P00133000 P 03/20/15 133.0 13.15 15.60
FFIV 150320P00134000 P 03/20/15 134.0 14.15 16.60
FFIV 150320P00135000 P 03/20/15 135.0 15.15 17.60
FFIV 150320P00136000 P 03/20/15 136.0 16.20 18.55
FFIV 150320P00137000 P 03/20/15 137.0 17.20 19.55
FFIV 150320P00138000 P 03/20/15 138.0 18.10 20.60
FFIV 150320P00139000 P 03/20/15 139.0 19.10 21.50
FFIV 150320P00140000 P 03/20/15 140.0 20.05 22.50
FFIV 150320P00141000 P 03/20/15 141.0 20.90 23.55
FFIV 150320P00142000 P 03/20/15 142.0 21.90 24.55
FFIV 150320P00143000 P 03/20/15 143.0 22.90 26.00
FFIV 150320P00144000 P 03/20/15 144.0 23.90 27.00
FFIV 150320P00145000 P 03/20/15 145.0 24.90 27.60
FFIV 150320P00150000 P 03/20/15 150.0 29.55 32.55
FFIV 150320P00155000 P 03/20/15 155.0 34.80 37.90
FFIV 150320P00160000 P 03/20/15 160.0 39.45 43.05
FFIV 150320P00165000 P 03/20/15 165.0 44.70 47.55
FFIV 150320P00170000 P 03/20/15 170.0 49.40 52.60
FFIV 150320P00175000 P 03/20/15 175.0 54.35 58.35
FFIV 150320P00180000 P 03/20/15 180.0 59.35 63.10
FFIV 150320P00185000 P 03/20/15 185.0 64.35 68.40
FFIV 150320P00190000 P 03/20/15 190.0 69.45 73.35
FFIV 150327C00085000 C 03/27/15 85.0 32.55 35.50
FFIV 150327C00090000 C 03/27/15 90.0 27.40 30.10
FFIV 150327C00095000 C 03/27/15 95.0 22.60 24.85
FFIV 150327C00098000 C 03/27/15 98.0 19.00 22.25
FFIV 150327C00098500 C 03/27/15 98.5 18.85 22.05
FFIV 150327C00099000 C 03/27/15 99.0 18.20 21.00
FFIV 150327C00099500 C 03/27/15 99.5 17.85 20.60
FFIV 150327C00100000 C 03/27/15 100.0 17.65 19.85
FFIV 150327C00101000 C 03/27/15 101.0 16.30 19.55
FFIV 150327C00102000 C 03/27/15 102.0 15.40 18.15
FFIV 150327C00103000 C 03/27/15 103.0 14.40 16.90
FFIV 150327C00104000 C 03/27/15 104.0 13.40 16.20
FFIV 150327C00105000 C 03/27/15 105.0 12.80 14.85
FFIV 150327C00106000 C 03/27/15 106.0 11.75 14.20
FFIV 150327C00107000 C 03/27/15 107.0 10.25 13.20
FFIV 150327C00108000 C 03/27/15 108.0 9.45 12.25
FFIV 150327C00109000 C 03/27/15 109.0 9.15 11.10
FFIV 150327C00110000 C 03/27/15 110.0 8.30 10.25
FFIV 150327C00111000 C 03/27/15 111.0 7.45 9.40
FFIV 150327C00112000 C 03/27/15 112.0 7.70 8.30
FFIV 150327C00113000 C 03/27/15 113.0 5.85 7.45
FFIV 150327C00114000 C 03/27/15 114.0 6.05 6.50
FFIV 150327C00115000 C 03/27/15 115.0 5.30 5.65
FFIV 150327C00116000 C 03/27/15 116.0 4.65 4.95
FFIV 150327C00117000 C 03/27/15 117.0 3.95 4.25
FFIV 150327C00118000 C 03/27/15 118.0 3.35 3.65
FFIV 150327C00119000 C 03/27/15 119.0 2.86 3.10
FFIV 150327C00120000 C 03/27/15 120.0 2.38 2.60
FFIV 150327C00121000 C 03/27/15 121.0 1.69 2.25
FFIV 150327C00122000 C 03/27/15 122.0 1.61 1.79
FFIV 150327C00123000 C 03/27/15 123.0 1.32 1.51
FFIV 150327C00124000 C 03/27/15 124.0 0.90 1.37
FFIV 150327C00125000 C 03/27/15 125.0 0.82 1.15
FFIV 150327C00126000 C 03/27/15 126.0 0.52 0.81
FFIV 150327C00127000 C 03/27/15 127.0 0.42 0.80
FFIV 150327C00128000 C 03/27/15 128.0 0.31 0.71
FFIV 150327C00129000 C 03/27/15 129.0 0.24 0.56
FFIV 150327C00130000 C 03/27/15 130.0 0.18 0.52
FFIV 150327C00131000 C 03/27/15 131.0 0.13 0.53
FFIV 150327C00135000 C 03/27/15 135.0 0.03 0.26
FFIV 150327P00085000 P 03/27/15 85.0 0.00 0.13
FFIV 150327P00090000 P 03/27/15 90.0 0.00 0.28
FFIV 150327P00095000 P 03/27/15 95.0 0.00 0.46
FFIV 150327P00098000 P 03/27/15 98.0 0.00 0.50
FFIV 150327P00098500 P 03/27/15 98.5 0.00 0.36
FFIV 150327P00099000 P 03/27/15 99.0 0.00 0.39
FFIV 150327P00099500 P 03/27/15 99.5 0.00 0.50
FFIV 150327P00100000 P 03/27/15 100.0 0.00 0.50
FFIV 150327P00101000 P 03/27/15 101.0 0.00 0.50
FFIV 150327P00102000 P 03/27/15 102.0 0.00 0.50
FFIV 150327P00103000 P 03/27/15 103.0 0.00 0.50
FFIV 150327P00104000 P 03/27/15 104.0 0.00 0.50
FFIV 150327P00105000 P 03/27/15 105.0 0.08 0.50
FFIV 150327P00106000 P 03/27/15 106.0 0.20 0.51
FFIV 150327P00107000 P 03/27/15 107.0 0.14 0.53
FFIV 150327P00108000 P 03/27/15 108.0 0.19 0.58
FFIV 150327P00109000 P 03/27/15 109.0 0.27 0.70
FFIV 150327P00110000 P 03/27/15 110.0 0.37 0.71
FFIV 150327P00111000 P 03/27/15 111.0 0.60 0.91
FFIV 150327P00112000 P 03/27/15 112.0 0.72 0.95
FFIV 150327P00113000 P 03/27/15 113.0 0.90 1.01
FFIV 150327P00114000 P 03/27/15 114.0 1.08 1.22
FFIV 150327P00115000 P 03/27/15 115.0 1.33 1.46
FFIV 150327P00116000 P 03/27/15 116.0 1.56 1.95
FFIV 150327P00117000 P 03/27/15 117.0 1.92 2.18
FFIV 150327P00118000 P 03/27/15 118.0 2.33 2.60
FFIV 150327P00119000 P 03/27/15 119.0 2.73 3.05
FFIV 150327P00120000 P 03/27/15 120.0 3.30 3.60
FFIV 150327P00121000 P 03/27/15 121.0 3.90 4.15
FFIV 150327P00122000 P 03/27/15 122.0 4.50 4.75
FFIV 150327P00123000 P 03/27/15 123.0 5.15 5.50
FFIV 150327P00124000 P 03/27/15 124.0 5.80 7.10
FFIV 150327P00125000 P 03/27/15 125.0 6.35 8.15
FFIV 150327P00126000 P 03/27/15 126.0 7.15 9.05
FFIV 150327P00127000 P 03/27/15 127.0 8.00 10.00
FFIV 150327P00128000 P 03/27/15 128.0 8.90 11.05
FFIV 150327P00129000 P 03/27/15 129.0 9.80 12.00
FFIV 150327P00130000 P 03/27/15 130.0 10.50 13.40
FFIV 150327P00131000 P 03/27/15 131.0 11.35 13.70
FFIV 150327P00135000 P 03/27/15 135.0 15.20 17.70
FFIV 150402C00095000 C 04/02/15 95.0 22.50 25.25
FFIV 150402C00097000 C 04/02/15 97.0 20.50 22.85
FFIV 150402C00098000 C 04/02/15 98.0 19.55 21.85
FFIV 150402C00099000 C 04/02/15 99.0 18.55 21.05
FFIV 150402C00100000 C 04/02/15 100.0 17.40 20.45
FFIV 150402C00101000 C 04/02/15 101.0 16.70 19.10
FFIV 150402C00102000 C 04/02/15 102.0 15.70 18.20
FFIV 150402C00103000 C 04/02/15 103.0 14.75 17.25
FFIV 150402C00104000 C 04/02/15 104.0 13.80 16.20
FFIV 150402C00105000 C 04/02/15 105.0 12.90 15.25
FFIV 150402C00106000 C 04/02/15 106.0 11.95 14.40
FFIV 150402C00107000 C 04/02/15 107.0 10.95 13.45
FFIV 150402C00108000 C 04/02/15 108.0 10.10 12.10
FFIV 150402C00109000 C 04/02/15 109.0 9.25 11.15
FFIV 150402C00110000 C 04/02/15 110.0 8.45 10.20
FFIV 150402C00111000 C 04/02/15 111.0 7.65 9.35
FFIV 150402C00112000 C 04/02/15 112.0 6.85 8.55
FFIV 150402C00113000 C 04/02/15 113.0 6.10 7.75
FFIV 150402C00114000 C 04/02/15 114.0 5.40 6.75
FFIV 150402C00115000 C 04/02/15 115.0 5.50 6.00
FFIV 150402C00116000 C 04/02/15 116.0 4.75 5.25
FFIV 150402C00117000 C 04/02/15 117.0 4.10 4.65
FFIV 150402C00118000 C 04/02/15 118.0 3.60 4.00
FFIV 150402C00119000 C 04/02/15 119.0 3.15 3.45
FFIV 150402C00120000 C 04/02/15 120.0 2.70 2.95
FFIV 150402C00121000 C 04/02/15 121.0 2.06 2.59
FFIV 150402C00122000 C 04/02/15 122.0 1.70 2.11
FFIV 150402C00123000 C 04/02/15 123.0 1.49 1.84
FFIV 150402C00124000 C 04/02/15 124.0 1.18 1.49
FFIV 150402C00125000 C 04/02/15 125.0 0.93 1.27
FFIV 150402C00126000 C 04/02/15 126.0 0.67 1.07
FFIV 150402C00127000 C 04/02/15 127.0 0.55 1.00
FFIV 150402C00128000 C 04/02/15 128.0 0.47 0.86
FFIV 150402C00129000 C 04/02/15 129.0 0.35 0.72
FFIV 150402C00130000 C 04/02/15 130.0 0.33 0.65
FFIV 150402C00135000 C 04/02/15 135.0 0.08 0.31
FFIV 150402P00095000 P 04/02/15 95.0 0.00 0.50
FFIV 150402P00097000 P 04/02/15 97.0 0.00 0.50
FFIV 150402P00098000 P 04/02/15 98.0 0.00 0.26
FFIV 150402P00099000 P 04/02/15 99.0 0.00 0.36
FFIV 150402P00100000 P 04/02/15 100.0 0.04 0.41
FFIV 150402P00101000 P 04/02/15 101.0 0.07 0.38
FFIV 150402P00102000 P 04/02/15 102.0 0.04 0.50
FFIV 150402P00103000 P 04/02/15 103.0 0.03 0.50
FFIV 150402P00104000 P 04/02/15 104.0 0.08 0.50
FFIV 150402P00105000 P 04/02/15 105.0 0.12 0.51
FFIV 150402P00106000 P 04/02/15 106.0 0.18 0.56
FFIV 150402P00107000 P 04/02/15 107.0 0.25 0.62
FFIV 150402P00108000 P 04/02/15 108.0 0.35 0.70
FFIV 150402P00109000 P 04/02/15 109.0 0.44 0.80
FFIV 150402P00110000 P 04/02/15 110.0 0.62 0.94
FFIV 150402P00111000 P 04/02/15 111.0 0.78 1.07
FFIV 150402P00112000 P 04/02/15 112.0 0.95 1.18
FFIV 150402P00113000 P 04/02/15 113.0 1.14 1.32
FFIV 150402P00114000 P 04/02/15 114.0 1.36 1.67
FFIV 150402P00115000 P 04/02/15 115.0 1.60 1.88
FFIV 150402P00116000 P 04/02/15 116.0 1.92 2.20
FFIV 150402P00117000 P 04/02/15 117.0 2.26 2.56
FFIV 150402P00118000 P 04/02/15 118.0 2.65 2.97
FFIV 150402P00119000 P 04/02/15 119.0 3.05 3.40
FFIV 150402P00120000 P 04/02/15 120.0 3.60 3.95
FFIV 150402P00121000 P 04/02/15 121.0 4.15 4.55
FFIV 150402P00122000 P 04/02/15 122.0 4.80 5.15
FFIV 150402P00123000 P 04/02/15 123.0 5.40 5.80
FFIV 150402P00124000 P 04/02/15 124.0 5.90 7.50
FFIV 150402P00125000 P 04/02/15 125.0 6.70 8.30
FFIV 150402P00126000 P 04/02/15 126.0 7.50 9.20
FFIV 150402P00127000 P 04/02/15 127.0 8.30 10.15
FFIV 150402P00128000 P 04/02/15 128.0 9.15 11.05
FFIV 150402P00129000 P 04/02/15 129.0 10.00 11.90
FFIV 150402P00130000 P 04/02/15 130.0 10.75 12.85
FFIV 150402P00135000 P 04/02/15 135.0 15.50 17.60
FFIV 150410C00104000 C 04/10/15 104.0 13.30 17.05
FFIV 150410C00105000 C 04/10/15 105.0 12.85 15.75
FFIV 150410C00106000 C 04/10/15 106.0 12.00 14.45
FFIV 150410C00107000 C 04/10/15 107.0 10.70 13.45
FFIV 150410C00108000 C 04/10/15 108.0 9.85 12.55
FFIV 150410C00109000 C 04/10/15 109.0 9.40 11.25
FFIV 150410C00110000 C 04/10/15 110.0 8.70 10.40
FFIV 150410C00111000 C 04/10/15 111.0 7.90 9.65
FFIV 150410C00112000 C 04/10/15 112.0 7.05 8.85
FFIV 150410C00113000 C 04/10/15 113.0 6.35 8.05
FFIV 150410C00114000 C 04/10/15 114.0 5.80 7.30
FFIV 150410C00115000 C 04/10/15 115.0 5.85 6.45
FFIV 150410C00116000 C 04/10/15 116.0 5.15 5.75
FFIV 150410C00117000 C 04/10/15 117.0 4.50 5.20
FFIV 150410C00118000 C 04/10/15 118.0 4.05 4.55
FFIV 150410C00119000 C 04/10/15 119.0 3.65 4.00
FFIV 150410C00120000 C 04/10/15 120.0 3.05 3.50
FFIV 150410C00121000 C 04/10/15 121.0 2.81 3.05
FFIV 150410C00122000 C 04/10/15 122.0 2.07 2.67
FFIV 150410C00123000 C 04/10/15 123.0 1.82 2.29
FFIV 150410C00124000 C 04/10/15 124.0 1.46 1.95
FFIV 150410C00125000 C 04/10/15 125.0 1.20 1.69
FFIV 150410C00126000 C 04/10/15 126.0 1.24 1.44
FFIV 150410C00127000 C 04/10/15 127.0 0.64 1.22
FFIV 150410C00128000 C 04/10/15 128.0 0.57 1.04
FFIV 150410C00129000 C 04/10/15 129.0 0.51 0.89
FFIV 150410C00130000 C 04/10/15 130.0 0.39 0.78
FFIV 150410C00131000 C 04/10/15 131.0 0.32 0.68
FFIV 150410C00132000 C 04/10/15 132.0 0.25 0.60
FFIV 150410C00133000 C 04/10/15 133.0 0.17 0.56
FFIV 150410C00135000 C 04/10/15 135.0 0.15 0.48
FFIV 150410C00140000 C 04/10/15 140.0 0.00 0.50
FFIV 150410P00104000 P 04/10/15 104.0 0.20 0.55
FFIV 150410P00105000 P 04/10/15 105.0 0.26 0.61
FFIV 150410P00106000 P 04/10/15 106.0 0.37 0.68
FFIV 150410P00107000 P 04/10/15 107.0 0.54 0.77
FFIV 150410P00108000 P 04/10/15 108.0 0.59 0.91
FFIV 150410P00109000 P 04/10/15 109.0 0.75 1.01
FFIV 150410P00110000 P 04/10/15 110.0 0.83 1.22
FFIV 150410P00111000 P 04/10/15 111.0 0.92 1.40
FFIV 150410P00112000 P 04/10/15 112.0 1.14 1.48
FFIV 150410P00113000 P 04/10/15 113.0 1.41 1.87
FFIV 150410P00114000 P 04/10/15 114.0 1.55 1.97
FFIV 150410P00115000 P 04/10/15 115.0 1.97 2.28
FFIV 150410P00116000 P 04/10/15 116.0 2.21 2.61
FFIV 150410P00117000 P 04/10/15 117.0 2.54 2.98
FFIV 150410P00118000 P 04/10/15 118.0 3.05 3.40
FFIV 150410P00119000 P 04/10/15 119.0 3.50 3.90
FFIV 150410P00120000 P 04/10/15 120.0 3.95 4.45
FFIV 150410P00121000 P 04/10/15 121.0 4.40 5.00
FFIV 150410P00122000 P 04/10/15 122.0 5.15 5.60
FFIV 150410P00123000 P 04/10/15 123.0 5.80 6.25
FFIV 150410P00124000 P 04/10/15 124.0 6.25 7.85
FFIV 150410P00125000 P 04/10/15 125.0 6.95 8.70
FFIV 150410P00126000 P 04/10/15 126.0 7.70 9.50
FFIV 150410P00127000 P 04/10/15 127.0 8.45 10.45
FFIV 150410P00128000 P 04/10/15 128.0 9.20 11.25
FFIV 150410P00129000 P 04/10/15 129.0 10.05 12.20
FFIV 150410P00130000 P 04/10/15 130.0 10.75 13.05
FFIV 150410P00131000 P 04/10/15 131.0 11.70 14.00
FFIV 150410P00132000 P 04/10/15 132.0 12.60 14.95
FFIV 150410P00133000 P 04/10/15 133.0 13.45 15.90
FFIV 150410P00135000 P 04/10/15 135.0 14.55 18.30
FFIV 150410P00140000 P 04/10/15 140.0 19.45 23.30
FFIV 150417C00060000 C 04/17/15 60.0 56.80 60.70
FFIV 150417C00065000 C 04/17/15 65.0 51.75 55.45
FFIV 150417C00070000 C 04/17/15 70.0 47.05 50.30
FFIV 150417C00075000 C 04/17/15 75.0 42.40 45.15
FFIV 150417C00080000 C 04/17/15 80.0 37.10 40.20
FFIV 150417C00085000 C 04/17/15 85.0 31.85 35.20
FFIV 150417C00090000 C 04/17/15 90.0 27.60 29.70
FFIV 150417C00095000 C 04/17/15 95.0 22.70 24.65
FFIV 150417C00100000 C 04/17/15 100.0 18.00 19.80
FFIV 150417C00105000 C 04/17/15 105.0 14.10 14.95
FFIV 150417C00110000 C 04/17/15 110.0 9.25 10.70
FFIV 150417C00115000 C 04/17/15 115.0 6.70 6.90
FFIV 150417C00120000 C 04/17/15 120.0 3.85 4.00
FFIV 150417C00125000 C 04/17/15 125.0 1.96 2.13
FFIV 150417C00130000 C 04/17/15 130.0 0.94 1.04
FFIV 150417C00135000 C 04/17/15 135.0 0.42 0.52
FFIV 150417C00140000 C 04/17/15 140.0 0.21 0.27
FFIV 150417C00145000 C 04/17/15 145.0 0.11 0.17
FFIV 150417C00150000 C 04/17/15 150.0 0.06 0.13
FFIV 150417C00155000 C 04/17/15 155.0 0.03 0.13
FFIV 150417C00160000 C 04/17/15 160.0 0.00 0.14
FFIV 150417C00165000 C 04/17/15 165.0 0.00 0.13
FFIV 150417C00170000 C 04/17/15 170.0 0.00 0.10
FFIV 150417C00175000 C 04/17/15 175.0 0.00 0.07
FFIV 150417C00180000 C 04/17/15 180.0 0.00 0.06
FFIV 150417C00185000 C 04/17/15 185.0 0.00 0.05
FFIV 150417P00060000 P 04/17/15 60.0 0.00 0.05
FFIV 150417P00065000 P 04/17/15 65.0 0.00 0.05
FFIV 150417P00070000 P 04/17/15 70.0 0.00 0.05
FFIV 150417P00075000 P 04/17/15 75.0 0.00 0.09
FFIV 150417P00080000 P 04/17/15 80.0 0.00 0.12
FFIV 150417P00085000 P 04/17/15 85.0 0.05 0.13
FFIV 150417P00090000 P 04/17/15 90.0 0.06 0.18
FFIV 150417P00095000 P 04/17/15 95.0 0.15 0.22
FFIV 150417P00100000 P 04/17/15 100.0 0.34 0.41
FFIV 150417P00105000 P 04/17/15 105.0 0.66 0.77
FFIV 150417P00110000 P 04/17/15 110.0 1.36 1.43
FFIV 150417P00115000 P 04/17/15 115.0 2.60 2.74
FFIV 150417P00120000 P 04/17/15 120.0 4.75 4.90
FFIV 150417P00125000 P 04/17/15 125.0 7.85 8.05
FFIV 150417P00130000 P 04/17/15 130.0 11.05 12.75
FFIV 150417P00135000 P 04/17/15 135.0 15.45 17.75
FFIV 150417P00140000 P 04/17/15 140.0 20.05 22.65
FFIV 150417P00145000 P 04/17/15 145.0 24.95 27.65
FFIV 150417P00150000 P 04/17/15 150.0 29.95 32.60
FFIV 150417P00155000 P 04/17/15 155.0 34.90 37.70
FFIV 150417P00160000 P 04/17/15 160.0 40.00 42.65
FFIV 150417P00165000 P 04/17/15 165.0 44.95 48.30
FFIV 150417P00170000 P 04/17/15 170.0 49.80 53.15
FFIV 150417P00175000 P 04/17/15 175.0 54.80 58.30
FFIV 150417P00180000 P 04/17/15 180.0 60.00 62.65
FFIV 150417P00185000 P 04/17/15 185.0 64.90 68.10
FFIV 150717C00065000 C 07/17/15 65.0 52.10 55.20
FFIV 150717C00070000 C 07/17/15 70.0 47.40 50.35
FFIV 150717C00075000 C 07/17/15 75.0 42.50 45.45
FFIV 150717C00080000 C 07/17/15 80.0 38.05 40.60
FFIV 150717C00085000 C 07/17/15 85.0 32.25 35.80
FFIV 150717C00090000 C 07/17/15 90.0 28.50 31.05
FFIV 150717C00095000 C 07/17/15 95.0 23.90 26.60
FFIV 150717C00100000 C 07/17/15 100.0 19.90 21.90
FFIV 150717C00105000 C 07/17/15 105.0 15.90 17.60
FFIV 150717C00110000 C 07/17/15 110.0 13.55 13.80
FFIV 150717C00115000 C 07/17/15 115.0 10.40 10.65
FFIV 150717C00120000 C 07/17/15 120.0 7.75 8.00
FFIV 150717C00125000 C 07/17/15 125.0 5.60 5.80
FFIV 150717C00130000 C 07/17/15 130.0 3.90 4.10
FFIV 150717C00135000 C 07/17/15 135.0 2.68 2.80
FFIV 150717C00140000 C 07/17/15 140.0 1.79 1.91
FFIV 150717C00145000 C 07/17/15 145.0 1.17 1.26
FFIV 150717C00150000 C 07/17/15 150.0 0.75 0.84
FFIV 150717C00155000 C 07/17/15 155.0 0.48 0.55
FFIV 150717C00160000 C 07/17/15 160.0 0.30 0.36
FFIV 150717C00165000 C 07/17/15 165.0 0.21 0.27
FFIV 150717C00170000 C 07/17/15 170.0 0.11 0.21
FFIV 150717C00175000 C 07/17/15 175.0 0.09 0.17
FFIV 150717C00180000 C 07/17/15 180.0 0.04 0.14
FFIV 150717C00185000 C 07/17/15 185.0 0.03 0.12
FFIV 150717C00190000 C 07/17/15 190.0 0.00 0.11
FFIV 150717P00065000 P 07/17/15 65.0 0.05 0.18
FFIV 150717P00070000 P 07/17/15 70.0 0.09 0.23
FFIV 150717P00075000 P 07/17/15 75.0 0.17 0.30
FFIV 150717P00080000 P 07/17/15 80.0 0.29 0.44
FFIV 150717P00085000 P 07/17/15 85.0 0.49 0.62
FFIV 150717P00090000 P 07/17/15 90.0 0.80 0.94
FFIV 150717P00095000 P 07/17/15 95.0 1.27 1.38
FFIV 150717P00100000 P 07/17/15 100.0 1.97 2.11
FFIV 150717P00105000 P 07/17/15 105.0 2.97 3.15
FFIV 150717P00110000 P 07/17/15 110.0 4.35 4.55
FFIV 150717P00115000 P 07/17/15 115.0 6.15 6.40
FFIV 150717P00120000 P 07/17/15 120.0 8.50 8.70
FFIV 150717P00125000 P 07/17/15 125.0 11.30 11.55
FFIV 150717P00130000 P 07/17/15 130.0 14.65 14.90
FFIV 150717P00135000 P 07/17/15 135.0 18.40 18.65
FFIV 150717P00140000 P 07/17/15 140.0 21.60 23.75
FFIV 150717P00145000 P 07/17/15 145.0 26.10 28.30
FFIV 150717P00150000 P 07/17/15 150.0 30.60 33.10
FFIV 150717P00155000 P 07/17/15 155.0 35.35 37.80
FFIV 150717P00160000 P 07/17/15 160.0 40.15 42.75
FFIV 150717P00165000 P 07/17/15 165.0 45.05 48.05
FFIV 150717P00170000 P 07/17/15 170.0 50.00 52.60
FFIV 150717P00175000 P 07/17/15 175.0 54.95 57.60
FFIV 150717P00180000 P 07/17/15 180.0 59.75 62.85
FFIV 150717P00185000 P 07/17/15 185.0 64.40 68.10
FFIV 150717P00190000 P 07/17/15 190.0 69.40 73.10
FFIV 151016C00060000 C 10/16/15 60.0 57.90 60.45
FFIV 151016C00065000 C 10/16/15 65.0 53.00 55.55
FFIV 151016C00070000 C 10/16/15 70.0 48.10 50.65
FFIV 151016C00075000 C 10/16/15 75.0 43.20 45.95
FFIV 151016C00080000 C 10/16/15 80.0 38.70 41.20
FFIV 151016C00085000 C 10/16/15 85.0 34.00 36.70
FFIV 151016C00090000 C 10/16/15 90.0 29.90 32.10
FFIV 151016C00095000 C 10/16/15 95.0 25.75 27.65
FFIV 151016C00100000 C 10/16/15 100.0 21.80 23.90
FFIV 151016C00105000 C 10/16/15 105.0 18.15 20.10
FFIV 151016C00110000 C 10/16/15 110.0 16.00 16.25
FFIV 151016C00115000 C 10/16/15 115.0 13.00 13.30
FFIV 151016C00120000 C 10/16/15 120.0 10.40 10.65
FFIV 151016C00125000 C 10/16/15 125.0 8.20 8.45
FFIV 151016C00130000 C 10/16/15 130.0 6.35 6.60
FFIV 151016C00135000 C 10/16/15 135.0 4.85 5.05
FFIV 151016C00140000 C 10/16/15 140.0 3.65 3.85
FFIV 151016C00145000 C 10/16/15 145.0 2.73 2.88
FFIV 151016C00150000 C 10/16/15 150.0 2.01 2.16
FFIV 151016C00155000 C 10/16/15 155.0 1.47 1.63
FFIV 151016C00160000 C 10/16/15 160.0 1.06 1.14
FFIV 151016C00165000 C 10/16/15 165.0 0.75 0.93
FFIV 151016C00170000 C 10/16/15 170.0 0.53 0.69
FFIV 151016C00175000 C 10/16/15 175.0 0.38 0.46
FFIV 151016P00060000 P 10/16/15 60.0 0.14 0.27
FFIV 151016P00065000 P 10/16/15 65.0 0.23 0.35
FFIV 151016P00070000 P 10/16/15 70.0 0.36 0.49
FFIV 151016P00075000 P 10/16/15 75.0 0.57 0.68
FFIV 151016P00080000 P 10/16/15 80.0 0.84 1.00
FFIV 151016P00085000 P 10/16/15 85.0 1.26 1.40
FFIV 151016P00090000 P 10/16/15 90.0 1.86 2.00
FFIV 151016P00095000 P 10/16/15 95.0 2.64 2.77
FFIV 151016P00100000 P 10/16/15 100.0 3.65 3.80
FFIV 151016P00105000 P 10/16/15 105.0 4.95 5.15
FFIV 151016P00110000 P 10/16/15 110.0 6.60 6.80
FFIV 151016P00115000 P 10/16/15 115.0 8.60 8.80
FFIV 151016P00120000 P 10/16/15 120.0 10.95 11.20
FFIV 151016P00125000 P 10/16/15 125.0 13.75 14.00
FFIV 151016P00130000 P 10/16/15 130.0 16.90 17.15
FFIV 151016P00135000 P 10/16/15 135.0 20.35 20.65
FFIV 151016P00140000 P 10/16/15 140.0 24.15 24.45
FFIV 151016P00145000 P 10/16/15 145.0 27.55 29.50
FFIV 151016P00150000 P 10/16/15 150.0 31.85 33.90
FFIV 151016P00155000 P 10/16/15 155.0 36.30 38.40
FFIV 151016P00160000 P 10/16/15 160.0 40.85 43.15
FFIV 151016P00165000 P 10/16/15 165.0 45.55 47.85
FFIV 151016P00170000 P 10/16/15 170.0 50.35 52.90
FFIV 151016P00175000 P 10/16/15 175.0 55.20 57.75
FFIV 160115C00040000 C 01/15/16 40.0 77.00 81.40
FFIV 160115C00045000 C 01/15/16 45.0 72.00 76.50
FFIV 160115C00050000 C 01/15/16 50.0 67.10 71.55
FFIV 160115C00055000 C 01/15/16 55.0 62.30 66.60
FFIV 160115C00060000 C 01/15/16 60.0 57.55 62.00
FFIV 160115C00065000 C 01/15/16 65.0 52.75 57.50
FFIV 160115C00070000 C 01/15/16 70.0 48.20 51.80
FFIV 160115C00072500 C 01/15/16 72.5 45.90 49.45
FFIV 160115C00075000 C 01/15/16 75.0 43.65 46.90
FFIV 160115C00077500 C 01/15/16 77.5 41.30 44.65
FFIV 160115C00080000 C 01/15/16 80.0 39.50 42.25
FFIV 160115C00082500 C 01/15/16 82.5 37.35 40.05
FFIV 160115C00085000 C 01/15/16 85.0 35.30 37.80
FFIV 160115C00087500 C 01/15/16 87.5 33.10 35.70
FFIV 160115C00090000 C 01/15/16 90.0 31.05 33.60
FFIV 160115C00092500 C 01/15/16 92.5 29.05 31.55
FFIV 160115C00095000 C 01/15/16 95.0 27.05 29.60
FFIV 160115C00097500 C 01/15/16 97.5 25.20 27.65
FFIV 160115C00100000 C 01/15/16 100.0 23.35 25.05
FFIV 160115C00105000 C 01/15/16 105.0 20.20 22.20
FFIV 160115C00110000 C 01/15/16 110.0 18.05 18.35
FFIV 160115C00115000 C 01/15/16 115.0 15.20 15.50
FFIV 160115C00120000 C 01/15/16 120.0 12.60 12.95
FFIV 160115C00125000 C 01/15/16 125.0 10.40 10.70
FFIV 160115C00130000 C 01/15/16 130.0 8.50 8.80
FFIV 160115C00135000 C 01/15/16 135.0 6.85 7.15
FFIV 160115C00140000 C 01/15/16 140.0 5.50 5.75
FFIV 160115C00145000 C 01/15/16 145.0 4.35 4.60
FFIV 160115C00150000 C 01/15/16 150.0 3.45 3.65
FFIV 160115C00155000 C 01/15/16 155.0 2.67 2.87
FFIV 160115C00160000 C 01/15/16 160.0 1.92 2.28
FFIV 160115C00165000 C 01/15/16 165.0 1.36 1.80
FFIV 160115C00170000 C 01/15/16 170.0 1.23 1.43
FFIV 160115C00175000 C 01/15/16 175.0 0.89 1.13
FFIV 160115C00180000 C 01/15/16 180.0 0.70 0.90
FFIV 160115C00185000 C 01/15/16 185.0 0.50 0.72
FFIV 160115C00190000 C 01/15/16 190.0 0.40 0.58
FFIV 160115C00195000 C 01/15/16 195.0 0.29 0.48
FFIV 160115C00200000 C 01/15/16 200.0 0.20 0.39
FFIV 160115P00040000 P 01/15/16 40.0 0.03 0.16
FFIV 160115P00045000 P 01/15/16 45.0 0.06 0.20
FFIV 160115P00050000 P 01/15/16 50.0 0.11 0.27
FFIV 160115P00055000 P 01/15/16 55.0 0.19 0.35
FFIV 160115P00060000 P 01/15/16 60.0 0.31 0.46
FFIV 160115P00065000 P 01/15/16 65.0 0.47 0.64
FFIV 160115P00070000 P 01/15/16 70.0 0.71 0.89
FFIV 160115P00072500 P 01/15/16 72.5 0.89 1.04
FFIV 160115P00075000 P 01/15/16 75.0 1.07 1.23
FFIV 160115P00077500 P 01/15/16 77.5 1.25 1.45
FFIV 160115P00080000 P 01/15/16 80.0 1.50 1.70
FFIV 160115P00082500 P 01/15/16 82.5 1.78 1.97
FFIV 160115P00085000 P 01/15/16 85.0 2.11 2.30
FFIV 160115P00087500 P 01/15/16 87.5 2.49 2.74
FFIV 160115P00090000 P 01/15/16 90.0 2.91 3.10
FFIV 160115P00092500 P 01/15/16 92.5 3.35 3.60
FFIV 160115P00095000 P 01/15/16 95.0 3.90 4.10
FFIV 160115P00097500 P 01/15/16 97.5 4.50 4.70
FFIV 160115P00100000 P 01/15/16 100.0 5.15 5.35
FFIV 160115P00105000 P 01/15/16 105.0 6.65 6.90
FFIV 160115P00110000 P 01/15/16 110.0 8.45 8.75
FFIV 160115P00115000 P 01/15/16 115.0 10.55 10.85
FFIV 160115P00120000 P 01/15/16 120.0 13.00 13.30
FFIV 160115P00125000 P 01/15/16 125.0 15.75 16.05
FFIV 160115P00130000 P 01/15/16 130.0 18.80 19.15
FFIV 160115P00135000 P 01/15/16 135.0 22.15 22.50
FFIV 160115P00140000 P 01/15/16 140.0 25.75 26.30
FFIV 160115P00145000 P 01/15/16 145.0 29.65 30.00
FFIV 160115P00150000 P 01/15/16 150.0 32.75 35.20
FFIV 160115P00155000 P 01/15/16 155.0 37.00 39.60
FFIV 160115P00160000 P 01/15/16 160.0 41.45 44.00
FFIV 160115P00165000 P 01/15/16 165.0 45.95 48.60
FFIV 160115P00170000 P 01/15/16 170.0 50.40 53.85
FFIV 160115P00175000 P 01/15/16 175.0 55.15 58.60
FFIV 160115P00180000 P 01/15/16 180.0 60.00 63.70
FFIV 160115P00185000 P 01/15/16 185.0 65.00 68.65
FFIV 160115P00190000 P 01/15/16 190.0 69.50 73.50
FFIV 160115P00195000 P 01/15/16 195.0 74.80 78.45
FFIV 160115P00200000 P 01/15/16 200.0 79.80 83.45
FFIV 170120C00055000 C 01/20/17 55.0 64.20 68.85
FFIV 170120C00060000 C 01/20/17 60.0 60.00 64.35
FFIV 170120C00065000 C 01/20/17 65.0 55.40 60.00
FFIV 170120C00070000 C 01/20/17 70.0 51.20 55.50
FFIV 170120C00075000 C 01/20/17 75.0 47.15 51.10
FFIV 170120C00080000 C 01/20/17 80.0 43.95 47.25
FFIV 170120C00085000 C 01/20/17 85.0 40.20 43.35
FFIV 170120C00090000 C 01/20/17 90.0 35.95 39.90
FFIV 170120C00095000 C 01/20/17 95.0 32.60 36.55
FFIV 170120C00100000 C 01/20/17 100.0 29.45 33.40
FFIV 170120C00105000 C 01/20/17 105.0 27.05 30.25
FFIV 170120C00110000 C 01/20/17 110.0 23.70 27.70
FFIV 170120C00115000 C 01/20/17 115.0 22.10 25.15
FFIV 170120C00120000 C 01/20/17 120.0 20.25 22.35
FFIV 170120C00125000 C 01/20/17 125.0 17.55 20.20
FFIV 170120C00130000 C 01/20/17 130.0 15.55 18.20
FFIV 170120C00135000 C 01/20/17 135.0 13.70 16.35
FFIV 170120C00140000 C 01/20/17 140.0 12.05 14.75
FFIV 170120C00145000 C 01/20/17 145.0 10.60 13.25
FFIV 170120C00150000 C 01/20/17 150.0 9.50 11.30
FFIV 170120C00155000 C 01/20/17 155.0 8.30 10.10
FFIV 170120C00160000 C 01/20/17 160.0 7.25 9.05
FFIV 170120C00165000 C 01/20/17 165.0 6.10 8.10
FFIV 170120C00170000 C 01/20/17 170.0 5.25 7.25
FFIV 170120C00175000 C 01/20/17 175.0 4.75 6.30
FFIV 170120C00180000 C 01/20/17 180.0 4.10 5.65
FFIV 170120C00185000 C 01/20/17 185.0 3.55 5.05
FFIV 170120C00190000 C 01/20/17 190.0 3.00 4.55
FFIV 170120C00195000 C 01/20/17 195.0 2.55 4.10
FFIV 170120C00200000 C 01/20/17 200.0 2.13 3.60
FFIV 170120P00055000 P 01/20/17 55.0 0.63 1.63
FFIV 170120P00060000 P 01/20/17 60.0 1.09 2.06
FFIV 170120P00065000 P 01/20/17 65.0 1.66 2.66
FFIV 170120P00070000 P 01/20/17 70.0 2.10 3.65
FFIV 170120P00075000 P 01/20/17 75.0 2.90 4.45
FFIV 170120P00080000 P 01/20/17 80.0 4.05 5.55
FFIV 170120P00085000 P 01/20/17 85.0 5.20 6.70
FFIV 170120P00090000 P 01/20/17 90.0 6.50 8.05
FFIV 170120P00095000 P 01/20/17 95.0 7.85 9.65
FFIV 170120P00100000 P 01/20/17 100.0 9.60 11.60
FFIV 170120P00105000 P 01/20/17 105.0 11.00 13.50
FFIV 170120P00110000 P 01/20/17 110.0 13.15 15.70
FFIV 170120P00115000 P 01/20/17 115.0 15.55 18.10
FFIV 170120P00120000 P 01/20/17 120.0 18.10 20.70
FFIV 170120P00125000 P 01/20/17 125.0 20.50 23.50
FFIV 170120P00130000 P 01/20/17 130.0 23.45 27.05
FFIV 170120P00135000 P 01/20/17 135.0 26.65 29.70
FFIV 170120P00140000 P 01/20/17 140.0 30.00 34.00
FFIV 170120P00145000 P 01/20/17 145.0 33.50 36.60
FFIV 170120P00150000 P 01/20/17 150.0 37.15 41.15
FFIV 170120P00155000 P 01/20/17 155.0 41.00 44.60
FFIV 170120P00160000 P 01/20/17 160.0 45.05 48.55
FFIV 170120P00165000 P 01/20/17 165.0 49.15 52.60
FFIV 170120P00170000 P 01/20/17 170.0 53.35 56.80
FFIV 170120P00175000 P 01/20/17 175.0 57.65 61.10
FFIV 170120P00180000 P 01/20/17 180.0 61.95 65.95
FFIV 170120P00185000 P 01/20/17 185.0 66.50 69.95
FFIV 170120P00190000 P 01/20/17 190.0 71.00 75.00
FFIV 170120P00195000 P 01/20/17 195.0 75.65 79.30
FFIV 170120P00200000 P 01/20/17 200.0 80.50 84.20

OPRA data is delayed 15 minutes.