F5 Networks (FFIV)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| FFIV 130531C00060000 |
C |
05/31/13 |
60.0 |
20.55 |
23.00 |
| FFIV 130531C00065000 |
C |
05/31/13 |
65.0 |
15.55 |
17.50 |
| FFIV 130531C00067500 |
C |
05/31/13 |
67.5 |
13.20 |
14.80 |
| FFIV 130531C00070000 |
C |
05/31/13 |
70.0 |
10.70 |
12.00 |
| FFIV 130531C00072500 |
C |
05/31/13 |
72.5 |
8.25 |
9.35 |
| FFIV 130531C00075000 |
C |
05/31/13 |
75.0 |
5.80 |
6.95 |
| FFIV 130531C00077500 |
C |
05/31/13 |
77.5 |
3.60 |
4.50 |
| FFIV 130531C00080000 |
C |
05/31/13 |
80.0 |
2.16 |
2.26 |
| FFIV 130531C00082500 |
C |
05/31/13 |
82.5 |
0.81 |
0.87 |
| FFIV 130531C00085000 |
C |
05/31/13 |
85.0 |
0.24 |
0.26 |
| FFIV 130531C00087500 |
C |
05/31/13 |
87.5 |
0.07 |
0.12 |
| FFIV 130531C00090000 |
C |
05/31/13 |
90.0 |
0.00 |
0.16 |
| FFIV 130531C00095000 |
C |
05/31/13 |
95.0 |
0.00 |
0.13 |
| FFIV 130531C00100000 |
C |
05/31/13 |
100.0 |
0.00 |
0.12 |
| FFIV 130531C00105000 |
C |
05/31/13 |
105.0 |
0.00 |
0.12 |
| FFIV 130531P00060000 |
P |
05/31/13 |
60.0 |
0.00 |
0.16 |
| FFIV 130531P00065000 |
P |
05/31/13 |
65.0 |
0.00 |
0.12 |
| FFIV 130531P00067500 |
P |
05/31/13 |
67.5 |
0.00 |
0.02 |
| FFIV 130531P00070000 |
P |
05/31/13 |
70.0 |
0.00 |
0.03 |
| FFIV 130531P00072500 |
P |
05/31/13 |
72.5 |
0.00 |
0.13 |
| FFIV 130531P00075000 |
P |
05/31/13 |
75.0 |
0.06 |
0.09 |
| FFIV 130531P00077500 |
P |
05/31/13 |
77.5 |
0.17 |
0.20 |
| FFIV 130531P00080000 |
P |
05/31/13 |
80.0 |
0.60 |
0.63 |
| FFIV 130531P00082500 |
P |
05/31/13 |
82.5 |
1.72 |
1.77 |
| FFIV 130531P00085000 |
P |
05/31/13 |
85.0 |
3.45 |
4.35 |
| FFIV 130531P00087500 |
P |
05/31/13 |
87.5 |
5.70 |
6.85 |
| FFIV 130531P00090000 |
P |
05/31/13 |
90.0 |
8.20 |
9.30 |
| FFIV 130531P00095000 |
P |
05/31/13 |
95.0 |
12.65 |
14.30 |
| FFIV 130531P00100000 |
P |
05/31/13 |
100.0 |
17.50 |
19.45 |
| FFIV 130531P00105000 |
P |
05/31/13 |
105.0 |
22.00 |
24.45 |
| FFIV 130622C00055000 |
C |
06/22/13 |
55.0 |
25.75 |
26.70 |
| FFIV 130622C00060000 |
C |
06/22/13 |
60.0 |
21.55 |
21.70 |
| FFIV 130622C00062500 |
C |
06/22/13 |
62.5 |
18.30 |
19.25 |
| FFIV 130622C00065000 |
C |
06/22/13 |
65.0 |
16.55 |
16.80 |
| FFIV 130622C00067500 |
C |
06/22/13 |
67.5 |
13.40 |
14.35 |
| FFIV 130622C00070000 |
C |
06/22/13 |
70.0 |
11.70 |
11.95 |
| FFIV 130622C00072500 |
C |
06/22/13 |
72.5 |
9.40 |
9.60 |
| FFIV 130622C00075000 |
C |
06/22/13 |
75.0 |
7.20 |
7.40 |
| FFIV 130622C00077500 |
C |
06/22/13 |
77.5 |
5.30 |
5.40 |
| FFIV 130622C00080000 |
C |
06/22/13 |
80.0 |
3.65 |
3.75 |
| FFIV 130622C00082500 |
C |
06/22/13 |
82.5 |
2.38 |
2.42 |
| FFIV 130622C00085000 |
C |
06/22/13 |
85.0 |
1.44 |
1.48 |
| FFIV 130622C00087500 |
C |
06/22/13 |
87.5 |
0.84 |
0.85 |
| FFIV 130622C00090000 |
C |
06/22/13 |
90.0 |
0.47 |
0.48 |
| FFIV 130622C00095000 |
C |
06/22/13 |
95.0 |
0.14 |
0.16 |
| FFIV 130622C00100000 |
C |
06/22/13 |
100.0 |
0.02 |
0.17 |
| FFIV 130622P00055000 |
P |
06/22/13 |
55.0 |
0.01 |
0.06 |
| FFIV 130622P00060000 |
P |
06/22/13 |
60.0 |
0.03 |
0.08 |
| FFIV 130622P00062500 |
P |
06/22/13 |
62.5 |
0.03 |
0.12 |
| FFIV 130622P00065000 |
P |
06/22/13 |
65.0 |
0.09 |
0.12 |
| FFIV 130622P00067500 |
P |
06/22/13 |
67.5 |
0.15 |
0.16 |
| FFIV 130622P00070000 |
P |
06/22/13 |
70.0 |
0.23 |
0.25 |
| FFIV 130622P00072500 |
P |
06/22/13 |
72.5 |
0.40 |
0.42 |
| FFIV 130622P00075000 |
P |
06/22/13 |
75.0 |
0.70 |
0.73 |
| FFIV 130622P00077500 |
P |
06/22/13 |
77.5 |
1.23 |
1.26 |
| FFIV 130622P00080000 |
P |
06/22/13 |
80.0 |
2.08 |
2.11 |
| FFIV 130622P00082500 |
P |
06/22/13 |
82.5 |
3.25 |
3.35 |
| FFIV 130622P00085000 |
P |
06/22/13 |
85.0 |
4.80 |
4.90 |
| FFIV 130622P00087500 |
P |
06/22/13 |
87.5 |
6.65 |
6.80 |
| FFIV 130622P00090000 |
P |
06/22/13 |
90.0 |
8.80 |
8.95 |
| FFIV 130622P00095000 |
P |
06/22/13 |
95.0 |
13.45 |
13.75 |
| FFIV 130622P00100000 |
P |
06/22/13 |
100.0 |
18.35 |
18.65 |
| FFIV 130720C00040000 |
C |
07/20/13 |
40.0 |
40.60 |
42.95 |
| FFIV 130720C00042500 |
C |
07/20/13 |
42.5 |
38.25 |
39.60 |
| FFIV 130720C00045000 |
C |
07/20/13 |
45.0 |
35.75 |
37.00 |
| FFIV 130720C00047500 |
C |
07/20/13 |
47.5 |
33.25 |
34.50 |
| FFIV 130720C00050000 |
C |
07/20/13 |
50.0 |
30.80 |
32.05 |
| FFIV 130720C00055000 |
C |
07/20/13 |
55.0 |
25.85 |
27.00 |
| FFIV 130720C00060000 |
C |
07/20/13 |
60.0 |
20.95 |
21.90 |
| FFIV 130720C00065000 |
C |
07/20/13 |
65.0 |
16.90 |
17.10 |
| FFIV 130720C00067500 |
C |
07/20/13 |
67.5 |
14.35 |
14.80 |
| FFIV 130720C00070000 |
C |
07/20/13 |
70.0 |
12.35 |
12.55 |
| FFIV 130720C00072500 |
C |
07/20/13 |
72.5 |
10.25 |
10.45 |
| FFIV 130720C00075000 |
C |
07/20/13 |
75.0 |
8.35 |
8.50 |
| FFIV 130720C00077500 |
C |
07/20/13 |
77.5 |
6.65 |
6.75 |
| FFIV 130720C00080000 |
C |
07/20/13 |
80.0 |
5.15 |
5.25 |
| FFIV 130720C00082500 |
C |
07/20/13 |
82.5 |
3.90 |
4.00 |
| FFIV 130720C00085000 |
C |
07/20/13 |
85.0 |
2.89 |
2.93 |
| FFIV 130720C00087500 |
C |
07/20/13 |
87.5 |
2.08 |
2.12 |
| FFIV 130720C00090000 |
C |
07/20/13 |
90.0 |
1.48 |
1.50 |
| FFIV 130720C00092500 |
C |
07/20/13 |
92.5 |
1.03 |
1.05 |
| FFIV 130720C00095000 |
C |
07/20/13 |
95.0 |
0.70 |
0.73 |
| FFIV 130720C00097500 |
C |
07/20/13 |
97.5 |
0.48 |
0.50 |
| FFIV 130720C00100000 |
C |
07/20/13 |
100.0 |
0.32 |
0.34 |
| FFIV 130720C00105000 |
C |
07/20/13 |
105.0 |
0.14 |
0.15 |
| FFIV 130720C00110000 |
C |
07/20/13 |
110.0 |
0.06 |
0.10 |
| FFIV 130720C00115000 |
C |
07/20/13 |
115.0 |
0.00 |
0.09 |
| FFIV 130720C00120000 |
C |
07/20/13 |
120.0 |
0.00 |
0.09 |
| FFIV 130720C00125000 |
C |
07/20/13 |
125.0 |
0.00 |
0.09 |
| FFIV 130720C00130000 |
C |
07/20/13 |
130.0 |
0.00 |
0.09 |
| FFIV 130720C00135000 |
C |
07/20/13 |
135.0 |
0.00 |
0.06 |
| FFIV 130720C00140000 |
C |
07/20/13 |
140.0 |
0.00 |
0.05 |
| FFIV 130720C00145000 |
C |
07/20/13 |
145.0 |
0.00 |
0.05 |
| FFIV 130720C00150000 |
C |
07/20/13 |
150.0 |
0.00 |
0.05 |
| FFIV 130720C00155000 |
C |
07/20/13 |
155.0 |
0.00 |
0.05 |
| FFIV 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.05 |
| FFIV 130720P00042500 |
P |
07/20/13 |
42.5 |
0.01 |
0.05 |
| FFIV 130720P00045000 |
P |
07/20/13 |
45.0 |
0.01 |
0.06 |
| FFIV 130720P00047500 |
P |
07/20/13 |
47.5 |
0.02 |
0.11 |
| FFIV 130720P00050000 |
P |
07/20/13 |
50.0 |
0.02 |
0.11 |
| FFIV 130720P00055000 |
P |
07/20/13 |
55.0 |
0.05 |
0.14 |
| FFIV 130720P00060000 |
P |
07/20/13 |
60.0 |
0.17 |
0.19 |
| FFIV 130720P00065000 |
P |
07/20/13 |
65.0 |
0.37 |
0.38 |
| FFIV 130720P00067500 |
P |
07/20/13 |
67.5 |
0.55 |
0.57 |
| FFIV 130720P00070000 |
P |
07/20/13 |
70.0 |
0.82 |
0.85 |
| FFIV 130720P00072500 |
P |
07/20/13 |
72.5 |
1.23 |
1.26 |
| FFIV 130720P00075000 |
P |
07/20/13 |
75.0 |
1.79 |
1.83 |
| FFIV 130720P00077500 |
P |
07/20/13 |
77.5 |
2.55 |
2.60 |
| FFIV 130720P00080000 |
P |
07/20/13 |
80.0 |
3.55 |
3.60 |
| FFIV 130720P00082500 |
P |
07/20/13 |
82.5 |
4.80 |
4.85 |
| FFIV 130720P00085000 |
P |
07/20/13 |
85.0 |
6.25 |
6.35 |
| FFIV 130720P00087500 |
P |
07/20/13 |
87.5 |
7.95 |
8.00 |
| FFIV 130720P00090000 |
P |
07/20/13 |
90.0 |
9.80 |
9.95 |
| FFIV 130720P00092500 |
P |
07/20/13 |
92.5 |
11.85 |
12.05 |
| FFIV 130720P00095000 |
P |
07/20/13 |
95.0 |
14.00 |
14.25 |
| FFIV 130720P00097500 |
P |
07/20/13 |
97.5 |
16.30 |
16.55 |
| FFIV 130720P00100000 |
P |
07/20/13 |
100.0 |
18.65 |
18.90 |
| FFIV 130720P00105000 |
P |
07/20/13 |
105.0 |
23.15 |
23.90 |
| FFIV 130720P00110000 |
P |
07/20/13 |
110.0 |
28.35 |
28.65 |
| FFIV 130720P00115000 |
P |
07/20/13 |
115.0 |
33.15 |
33.85 |
| FFIV 130720P00120000 |
P |
07/20/13 |
120.0 |
38.15 |
38.95 |
| FFIV 130720P00125000 |
P |
07/20/13 |
125.0 |
42.95 |
44.00 |
| FFIV 130720P00130000 |
P |
07/20/13 |
130.0 |
47.95 |
48.95 |
| FFIV 130720P00135000 |
P |
07/20/13 |
135.0 |
52.10 |
55.00 |
| FFIV 130720P00140000 |
P |
07/20/13 |
140.0 |
57.00 |
59.45 |
| FFIV 130720P00145000 |
P |
07/20/13 |
145.0 |
62.00 |
64.45 |
| FFIV 130720P00150000 |
P |
07/20/13 |
150.0 |
67.05 |
69.45 |
| FFIV 130720P00155000 |
P |
07/20/13 |
155.0 |
72.15 |
74.45 |
| FFIV 130817C00042500 |
C |
08/17/13 |
42.5 |
38.25 |
39.50 |
| FFIV 130817C00045000 |
C |
08/17/13 |
45.0 |
35.80 |
37.05 |
| FFIV 130817C00047500 |
C |
08/17/13 |
47.5 |
33.30 |
34.50 |
| FFIV 130817C00050000 |
C |
08/17/13 |
50.0 |
30.85 |
32.20 |
| FFIV 130817C00055000 |
C |
08/17/13 |
55.0 |
26.00 |
27.20 |
| FFIV 130817C00060000 |
C |
08/17/13 |
60.0 |
21.30 |
22.55 |
| FFIV 130817C00065000 |
C |
08/17/13 |
65.0 |
16.85 |
17.90 |
| FFIV 130817C00070000 |
C |
08/17/13 |
70.0 |
13.30 |
13.60 |
| FFIV 130817C00072500 |
C |
08/17/13 |
72.5 |
11.45 |
11.75 |
| FFIV 130817C00075000 |
C |
08/17/13 |
75.0 |
9.75 |
9.95 |
| FFIV 130817C00077500 |
C |
08/17/13 |
77.5 |
8.20 |
8.40 |
| FFIV 130817C00080000 |
C |
08/17/13 |
80.0 |
6.80 |
7.00 |
| FFIV 130817C00082500 |
C |
08/17/13 |
82.5 |
5.60 |
5.75 |
| FFIV 130817C00085000 |
C |
08/17/13 |
85.0 |
4.50 |
4.65 |
| FFIV 130817C00087500 |
C |
08/17/13 |
87.5 |
3.60 |
3.75 |
| FFIV 130817C00090000 |
C |
08/17/13 |
90.0 |
2.87 |
2.99 |
| FFIV 130817C00092500 |
C |
08/17/13 |
92.5 |
2.24 |
2.34 |
| FFIV 130817C00095000 |
C |
08/17/13 |
95.0 |
1.72 |
1.82 |
| FFIV 130817C00100000 |
C |
08/17/13 |
100.0 |
0.99 |
1.07 |
| FFIV 130817C00105000 |
C |
08/17/13 |
105.0 |
0.51 |
0.63 |
| FFIV 130817C00110000 |
C |
08/17/13 |
110.0 |
0.26 |
0.36 |
| FFIV 130817C00115000 |
C |
08/17/13 |
115.0 |
0.13 |
0.20 |
| FFIV 130817C00120000 |
C |
08/17/13 |
120.0 |
0.06 |
0.13 |
| FFIV 130817P00042500 |
P |
08/17/13 |
42.5 |
0.03 |
0.10 |
| FFIV 130817P00045000 |
P |
08/17/13 |
45.0 |
0.04 |
0.12 |
| FFIV 130817P00047500 |
P |
08/17/13 |
47.5 |
0.07 |
0.15 |
| FFIV 130817P00050000 |
P |
08/17/13 |
50.0 |
0.09 |
0.17 |
| FFIV 130817P00055000 |
P |
08/17/13 |
55.0 |
0.22 |
0.28 |
| FFIV 130817P00060000 |
P |
08/17/13 |
60.0 |
0.48 |
0.55 |
| FFIV 130817P00065000 |
P |
08/17/13 |
65.0 |
0.97 |
1.05 |
| FFIV 130817P00070000 |
P |
08/17/13 |
70.0 |
1.84 |
1.92 |
| FFIV 130817P00072500 |
P |
08/17/13 |
72.5 |
2.44 |
2.54 |
| FFIV 130817P00075000 |
P |
08/17/13 |
75.0 |
3.20 |
3.35 |
| FFIV 130817P00077500 |
P |
08/17/13 |
77.5 |
4.10 |
4.25 |
| FFIV 130817P00080000 |
P |
08/17/13 |
80.0 |
5.20 |
5.35 |
| FFIV 130817P00082500 |
P |
08/17/13 |
82.5 |
6.50 |
6.65 |
| FFIV 130817P00085000 |
P |
08/17/13 |
85.0 |
7.90 |
8.05 |
| FFIV 130817P00087500 |
P |
08/17/13 |
87.5 |
9.45 |
9.65 |
| FFIV 130817P00090000 |
P |
08/17/13 |
90.0 |
11.20 |
11.40 |
| FFIV 130817P00092500 |
P |
08/17/13 |
92.5 |
12.95 |
13.50 |
| FFIV 130817P00095000 |
P |
08/17/13 |
95.0 |
14.95 |
15.25 |
| FFIV 130817P00100000 |
P |
08/17/13 |
100.0 |
19.15 |
20.45 |
| FFIV 130817P00105000 |
P |
08/17/13 |
105.0 |
23.65 |
25.00 |
| FFIV 130817P00110000 |
P |
08/17/13 |
110.0 |
28.30 |
29.70 |
| FFIV 130817P00115000 |
P |
08/17/13 |
115.0 |
33.20 |
34.55 |
| FFIV 130817P00120000 |
P |
08/17/13 |
120.0 |
38.15 |
39.40 |
| FFIV 131019C00037500 |
C |
10/19/13 |
37.5 |
43.40 |
44.70 |
| FFIV 131019C00040000 |
C |
10/19/13 |
40.0 |
40.90 |
42.15 |
| FFIV 131019C00042500 |
C |
10/19/13 |
42.5 |
38.45 |
39.65 |
| FFIV 131019C00045000 |
C |
10/19/13 |
45.0 |
36.05 |
37.20 |
| FFIV 131019C00047500 |
C |
10/19/13 |
47.5 |
33.60 |
34.80 |
| FFIV 131019C00050000 |
C |
10/19/13 |
50.0 |
31.20 |
32.40 |
| FFIV 131019C00055000 |
C |
10/19/13 |
55.0 |
26.50 |
27.65 |
| FFIV 131019C00060000 |
C |
10/19/13 |
60.0 |
22.00 |
23.15 |
| FFIV 131019C00065000 |
C |
10/19/13 |
65.0 |
17.80 |
18.95 |
| FFIV 131019C00067500 |
C |
10/19/13 |
67.5 |
16.10 |
16.95 |
| FFIV 131019C00070000 |
C |
10/19/13 |
70.0 |
14.65 |
14.90 |
| FFIV 131019C00072500 |
C |
10/19/13 |
72.5 |
12.95 |
13.20 |
| FFIV 131019C00075000 |
C |
10/19/13 |
75.0 |
11.35 |
11.55 |
| FFIV 131019C00077500 |
C |
10/19/13 |
77.5 |
9.90 |
10.05 |
| FFIV 131019C00080000 |
C |
10/19/13 |
80.0 |
8.55 |
8.70 |
| FFIV 131019C00082500 |
C |
10/19/13 |
82.5 |
7.35 |
7.50 |
| FFIV 131019C00085000 |
C |
10/19/13 |
85.0 |
6.25 |
6.40 |
| FFIV 131019C00087500 |
C |
10/19/13 |
87.5 |
5.30 |
5.45 |
| FFIV 131019C00090000 |
C |
10/19/13 |
90.0 |
4.45 |
4.60 |
| FFIV 131019C00092500 |
C |
10/19/13 |
92.5 |
3.70 |
3.85 |
| FFIV 131019C00095000 |
C |
10/19/13 |
95.0 |
3.10 |
3.20 |
| FFIV 131019C00097500 |
C |
10/19/13 |
97.5 |
2.55 |
2.69 |
| FFIV 131019C00100000 |
C |
10/19/13 |
100.0 |
2.12 |
2.21 |
| FFIV 131019C00105000 |
C |
10/19/13 |
105.0 |
1.41 |
1.49 |
| FFIV 131019C00110000 |
C |
10/19/13 |
110.0 |
0.92 |
0.99 |
| FFIV 131019C00115000 |
C |
10/19/13 |
115.0 |
0.59 |
0.66 |
| FFIV 131019C00120000 |
C |
10/19/13 |
120.0 |
0.38 |
0.43 |
| FFIV 131019C00125000 |
C |
10/19/13 |
125.0 |
0.24 |
0.30 |
| FFIV 131019C00130000 |
C |
10/19/13 |
130.0 |
0.07 |
0.24 |
| FFIV 131019C00135000 |
C |
10/19/13 |
135.0 |
0.01 |
0.18 |
| FFIV 131019P00037500 |
P |
10/19/13 |
37.5 |
0.01 |
0.14 |
| FFIV 131019P00040000 |
P |
10/19/13 |
40.0 |
0.07 |
0.17 |
| FFIV 131019P00042500 |
P |
10/19/13 |
42.5 |
0.04 |
0.21 |
| FFIV 131019P00045000 |
P |
10/19/13 |
45.0 |
0.10 |
0.25 |
| FFIV 131019P00047500 |
P |
10/19/13 |
47.5 |
0.19 |
0.30 |
| FFIV 131019P00050000 |
P |
10/19/13 |
50.0 |
0.35 |
0.39 |
| FFIV 131019P00055000 |
P |
10/19/13 |
55.0 |
0.63 |
0.69 |
| FFIV 131019P00060000 |
P |
10/19/13 |
60.0 |
1.13 |
1.19 |
| FFIV 131019P00065000 |
P |
10/19/13 |
65.0 |
1.94 |
2.01 |
| FFIV 131019P00067500 |
P |
10/19/13 |
67.5 |
2.45 |
2.56 |
| FFIV 131019P00070000 |
P |
10/19/13 |
70.0 |
3.10 |
3.25 |
| FFIV 131019P00072500 |
P |
10/19/13 |
72.5 |
3.85 |
4.00 |
| FFIV 131019P00075000 |
P |
10/19/13 |
75.0 |
4.75 |
4.90 |
| FFIV 131019P00077500 |
P |
10/19/13 |
77.5 |
5.75 |
5.90 |
| FFIV 131019P00080000 |
P |
10/19/13 |
80.0 |
6.90 |
7.05 |
| FFIV 131019P00082500 |
P |
10/19/13 |
82.5 |
8.20 |
8.35 |
| FFIV 131019P00085000 |
P |
10/19/13 |
85.0 |
9.60 |
9.80 |
| FFIV 131019P00087500 |
P |
10/19/13 |
87.5 |
11.10 |
11.30 |
| FFIV 131019P00090000 |
P |
10/19/13 |
90.0 |
12.80 |
12.95 |
| FFIV 131019P00092500 |
P |
10/19/13 |
92.5 |
14.50 |
14.75 |
| FFIV 131019P00095000 |
P |
10/19/13 |
95.0 |
16.30 |
17.25 |
| FFIV 131019P00097500 |
P |
10/19/13 |
97.5 |
18.30 |
19.35 |
| FFIV 131019P00100000 |
P |
10/19/13 |
100.0 |
20.40 |
20.60 |
| FFIV 131019P00105000 |
P |
10/19/13 |
105.0 |
24.50 |
25.65 |
| FFIV 131019P00110000 |
P |
10/19/13 |
110.0 |
29.00 |
30.15 |
| FFIV 131019P00115000 |
P |
10/19/13 |
115.0 |
33.50 |
34.80 |
| FFIV 131019P00120000 |
P |
10/19/13 |
120.0 |
38.40 |
39.60 |
| FFIV 131019P00125000 |
P |
10/19/13 |
125.0 |
43.20 |
44.45 |
| FFIV 131019P00130000 |
P |
10/19/13 |
130.0 |
48.15 |
49.40 |
| FFIV 131019P00135000 |
P |
10/19/13 |
135.0 |
52.95 |
54.35 |
| FFIV 140118C00037500 |
C |
01/18/14 |
37.5 |
44.20 |
44.60 |
| FFIV 140118C00040000 |
C |
01/18/14 |
40.0 |
41.50 |
42.10 |
| FFIV 140118C00042500 |
C |
01/18/14 |
42.5 |
39.15 |
39.70 |
| FFIV 140118C00045000 |
C |
01/18/14 |
45.0 |
37.10 |
37.35 |
| FFIV 140118C00047500 |
C |
01/18/14 |
47.5 |
34.75 |
35.05 |
| FFIV 140118C00050000 |
C |
01/18/14 |
50.0 |
32.50 |
32.95 |
| FFIV 140118C00055000 |
C |
01/18/14 |
55.0 |
28.15 |
28.55 |
| FFIV 140118C00060000 |
C |
01/18/14 |
60.0 |
24.00 |
24.25 |
| FFIV 140118C00065000 |
C |
01/18/14 |
65.0 |
20.15 |
20.40 |
| FFIV 140118C00067500 |
C |
01/18/14 |
67.5 |
18.35 |
18.60 |
| FFIV 140118C00070000 |
C |
01/18/14 |
70.0 |
16.65 |
16.90 |
| FFIV 140118C00072500 |
C |
01/18/14 |
72.5 |
15.05 |
15.30 |
| FFIV 140118C00075000 |
C |
01/18/14 |
75.0 |
13.60 |
13.80 |
| FFIV 140118C00077500 |
C |
01/18/14 |
77.5 |
12.15 |
12.35 |
| FFIV 140118C00080000 |
C |
01/18/14 |
80.0 |
10.85 |
11.05 |
| FFIV 140118C00082500 |
C |
01/18/14 |
82.5 |
9.65 |
9.85 |
| FFIV 140118C00085000 |
C |
01/18/14 |
85.0 |
8.55 |
8.75 |
| FFIV 140118C00087500 |
C |
01/18/14 |
87.5 |
7.60 |
7.75 |
| FFIV 140118C00090000 |
C |
01/18/14 |
90.0 |
6.65 |
6.80 |
| FFIV 140118C00092500 |
C |
01/18/14 |
92.5 |
5.85 |
6.00 |
| FFIV 140118C00095000 |
C |
01/18/14 |
95.0 |
5.10 |
5.25 |
| FFIV 140118C00097500 |
C |
01/18/14 |
97.5 |
4.45 |
4.60 |
| FFIV 140118C00100000 |
C |
01/18/14 |
100.0 |
3.85 |
4.00 |
| FFIV 140118C00105000 |
C |
01/18/14 |
105.0 |
2.93 |
3.05 |
| FFIV 140118C00110000 |
C |
01/18/14 |
110.0 |
2.18 |
2.28 |
| FFIV 140118C00115000 |
C |
01/18/14 |
115.0 |
1.61 |
1.70 |
| FFIV 140118C00120000 |
C |
01/18/14 |
120.0 |
1.17 |
1.26 |
| FFIV 140118C00125000 |
C |
01/18/14 |
125.0 |
0.85 |
0.93 |
| FFIV 140118C00130000 |
C |
01/18/14 |
130.0 |
0.63 |
0.72 |
| FFIV 140118C00135000 |
C |
01/18/14 |
135.0 |
0.45 |
0.53 |
| FFIV 140118C00140000 |
C |
01/18/14 |
140.0 |
0.32 |
0.40 |
| FFIV 140118C00145000 |
C |
01/18/14 |
145.0 |
0.23 |
0.31 |
| FFIV 140118C00150000 |
C |
01/18/14 |
150.0 |
0.16 |
0.24 |
| FFIV 140118C00155000 |
C |
01/18/14 |
155.0 |
0.10 |
0.19 |
| FFIV 140118C00160000 |
C |
01/18/14 |
160.0 |
0.08 |
0.16 |
| FFIV 140118C00165000 |
C |
01/18/14 |
165.0 |
0.05 |
0.13 |
| FFIV 140118C00170000 |
C |
01/18/14 |
170.0 |
0.04 |
0.11 |
| FFIV 140118C00175000 |
C |
01/18/14 |
175.0 |
0.00 |
0.09 |
| FFIV 140118C00180000 |
C |
01/18/14 |
180.0 |
0.00 |
0.09 |
| FFIV 140118C00185000 |
C |
01/18/14 |
185.0 |
0.00 |
0.08 |
| FFIV 140118C00190000 |
C |
01/18/14 |
190.0 |
0.00 |
0.08 |
| FFIV 140118C00195000 |
C |
01/18/14 |
195.0 |
0.00 |
0.08 |
| FFIV 140118C00200000 |
C |
01/18/14 |
200.0 |
0.00 |
0.08 |
| FFIV 140118P00037500 |
P |
01/18/14 |
37.5 |
0.20 |
0.28 |
| FFIV 140118P00040000 |
P |
01/18/14 |
40.0 |
0.30 |
0.37 |
| FFIV 140118P00042500 |
P |
01/18/14 |
42.5 |
0.41 |
0.48 |
| FFIV 140118P00045000 |
P |
01/18/14 |
45.0 |
0.57 |
0.63 |
| FFIV 140118P00047500 |
P |
01/18/14 |
47.5 |
0.73 |
0.81 |
| FFIV 140118P00050000 |
P |
01/18/14 |
50.0 |
0.98 |
1.02 |
| FFIV 140118P00055000 |
P |
01/18/14 |
55.0 |
1.56 |
1.61 |
| FFIV 140118P00060000 |
P |
01/18/14 |
60.0 |
2.40 |
2.47 |
| FFIV 140118P00065000 |
P |
01/18/14 |
65.0 |
3.50 |
3.65 |
| FFIV 140118P00067500 |
P |
01/18/14 |
67.5 |
4.20 |
4.35 |
| FFIV 140118P00070000 |
P |
01/18/14 |
70.0 |
5.00 |
5.15 |
| FFIV 140118P00072500 |
P |
01/18/14 |
72.5 |
5.90 |
6.05 |
| FFIV 140118P00075000 |
P |
01/18/14 |
75.0 |
6.85 |
7.05 |
| FFIV 140118P00077500 |
P |
01/18/14 |
77.5 |
7.95 |
8.10 |
| FFIV 140118P00080000 |
P |
01/18/14 |
80.0 |
9.15 |
9.30 |
| FFIV 140118P00082500 |
P |
01/18/14 |
82.5 |
10.45 |
10.60 |
| FFIV 140118P00085000 |
P |
01/18/14 |
85.0 |
11.85 |
12.00 |
| FFIV 140118P00087500 |
P |
01/18/14 |
87.5 |
13.30 |
13.50 |
| FFIV 140118P00090000 |
P |
01/18/14 |
90.0 |
14.90 |
15.10 |
| FFIV 140118P00092500 |
P |
01/18/14 |
92.5 |
16.55 |
16.80 |
| FFIV 140118P00095000 |
P |
01/18/14 |
95.0 |
18.35 |
18.55 |
| FFIV 140118P00097500 |
P |
01/18/14 |
97.5 |
20.15 |
20.40 |
| FFIV 140118P00100000 |
P |
01/18/14 |
100.0 |
22.05 |
22.30 |
| FFIV 140118P00105000 |
P |
01/18/14 |
105.0 |
26.05 |
26.30 |
| FFIV 140118P00110000 |
P |
01/18/14 |
110.0 |
30.35 |
30.60 |
| FFIV 140118P00115000 |
P |
01/18/14 |
115.0 |
34.75 |
35.10 |
| FFIV 140118P00120000 |
P |
01/18/14 |
120.0 |
39.35 |
39.70 |
| FFIV 140118P00125000 |
P |
01/18/14 |
125.0 |
43.90 |
44.35 |
| FFIV 140118P00130000 |
P |
01/18/14 |
130.0 |
48.60 |
49.40 |
| FFIV 140118P00135000 |
P |
01/18/14 |
135.0 |
53.40 |
54.25 |
| FFIV 140118P00140000 |
P |
01/18/14 |
140.0 |
58.45 |
59.15 |
| FFIV 140118P00145000 |
P |
01/18/14 |
145.0 |
63.15 |
64.00 |
| FFIV 140118P00150000 |
P |
01/18/14 |
150.0 |
68.30 |
68.95 |
| FFIV 140118P00155000 |
P |
01/18/14 |
155.0 |
73.05 |
74.00 |
| FFIV 140118P00160000 |
P |
01/18/14 |
160.0 |
78.20 |
78.95 |
| FFIV 140118P00165000 |
P |
01/18/14 |
165.0 |
83.20 |
83.95 |
| FFIV 140118P00170000 |
P |
01/18/14 |
170.0 |
88.20 |
88.95 |
| FFIV 140118P00175000 |
P |
01/18/14 |
175.0 |
93.20 |
94.00 |
| FFIV 140118P00180000 |
P |
01/18/14 |
180.0 |
98.20 |
99.00 |
| FFIV 140118P00185000 |
P |
01/18/14 |
185.0 |
103.20 |
104.00 |
| FFIV 140118P00190000 |
P |
01/18/14 |
190.0 |
108.20 |
109.00 |
| FFIV 140118P00195000 |
P |
01/18/14 |
195.0 |
113.20 |
113.95 |
| FFIV 140118P00200000 |
P |
01/18/14 |
200.0 |
118.20 |
119.00 |
| FFIV 150117C00037500 |
C |
01/17/15 |
37.5 |
44.95 |
46.10 |
| FFIV 150117C00040000 |
C |
01/17/15 |
40.0 |
42.90 |
44.05 |
| FFIV 150117C00042500 |
C |
01/17/15 |
42.5 |
40.80 |
42.00 |
| FFIV 150117C00045000 |
C |
01/17/15 |
45.0 |
38.75 |
39.90 |
| FFIV 150117C00047500 |
C |
01/17/15 |
47.5 |
36.85 |
37.75 |
| FFIV 150117C00050000 |
C |
01/17/15 |
50.0 |
35.05 |
35.80 |
| FFIV 150117C00055000 |
C |
01/17/15 |
55.0 |
31.35 |
32.20 |
| FFIV 150117C00060000 |
C |
01/17/15 |
60.0 |
27.90 |
28.85 |
| FFIV 150117C00065000 |
C |
01/17/15 |
65.0 |
24.90 |
25.65 |
| FFIV 150117C00067500 |
C |
01/17/15 |
67.5 |
23.70 |
24.05 |
| FFIV 150117C00070000 |
C |
01/17/15 |
70.0 |
22.00 |
22.60 |
| FFIV 150117C00072500 |
C |
01/17/15 |
72.5 |
20.70 |
21.25 |
| FFIV 150117C00075000 |
C |
01/17/15 |
75.0 |
19.45 |
19.95 |
| FFIV 150117C00077500 |
C |
01/17/15 |
77.5 |
18.10 |
18.80 |
| FFIV 150117C00080000 |
C |
01/17/15 |
80.0 |
17.05 |
17.60 |
| FFIV 150117C00082500 |
C |
01/17/15 |
82.5 |
15.95 |
16.45 |
| FFIV 150117C00085000 |
C |
01/17/15 |
85.0 |
14.75 |
15.35 |
| FFIV 150117C00087500 |
C |
01/17/15 |
87.5 |
14.00 |
14.40 |
| FFIV 150117C00090000 |
C |
01/17/15 |
90.0 |
12.95 |
13.40 |
| FFIV 150117C00092500 |
C |
01/17/15 |
92.5 |
12.05 |
12.55 |
| FFIV 150117C00095000 |
C |
01/17/15 |
95.0 |
11.25 |
11.70 |
| FFIV 150117C00097500 |
C |
01/17/15 |
97.5 |
10.40 |
10.85 |
| FFIV 150117C00100000 |
C |
01/17/15 |
100.0 |
9.80 |
10.10 |
| FFIV 150117C00105000 |
C |
01/17/15 |
105.0 |
8.45 |
8.80 |
| FFIV 150117C00110000 |
C |
01/17/15 |
110.0 |
7.20 |
7.60 |
| FFIV 150117C00115000 |
C |
01/17/15 |
115.0 |
6.15 |
6.55 |
| FFIV 150117C00120000 |
C |
01/17/15 |
120.0 |
5.25 |
5.65 |
| FFIV 150117C00125000 |
C |
01/17/15 |
125.0 |
4.45 |
4.85 |
| FFIV 150117C00130000 |
C |
01/17/15 |
130.0 |
3.85 |
4.20 |
| FFIV 150117C00135000 |
C |
01/17/15 |
135.0 |
3.25 |
3.60 |
| FFIV 150117C00140000 |
C |
01/17/15 |
140.0 |
2.56 |
3.05 |
| FFIV 150117C00145000 |
C |
01/17/15 |
145.0 |
2.21 |
2.63 |
| FFIV 150117C00150000 |
C |
01/17/15 |
150.0 |
1.83 |
2.28 |
| FFIV 150117C00155000 |
C |
01/17/15 |
155.0 |
1.50 |
1.91 |
| FFIV 150117P00037500 |
P |
01/17/15 |
37.5 |
1.37 |
1.59 |
| FFIV 150117P00040000 |
P |
01/17/15 |
40.0 |
1.69 |
1.92 |
| FFIV 150117P00042500 |
P |
01/17/15 |
42.5 |
2.07 |
2.33 |
| FFIV 150117P00045000 |
P |
01/17/15 |
45.0 |
2.59 |
2.83 |
| FFIV 150117P00047500 |
P |
01/17/15 |
47.5 |
3.05 |
3.30 |
| FFIV 150117P00050000 |
P |
01/17/15 |
50.0 |
3.60 |
3.80 |
| FFIV 150117P00055000 |
P |
01/17/15 |
55.0 |
4.90 |
5.15 |
| FFIV 150117P00060000 |
P |
01/17/15 |
60.0 |
6.45 |
6.75 |
| FFIV 150117P00065000 |
P |
01/17/15 |
65.0 |
8.25 |
8.55 |
| FFIV 150117P00067500 |
P |
01/17/15 |
67.5 |
9.20 |
9.55 |
| FFIV 150117P00070000 |
P |
01/17/15 |
70.0 |
10.25 |
10.60 |
| FFIV 150117P00072500 |
P |
01/17/15 |
72.5 |
11.45 |
11.75 |
| FFIV 150117P00075000 |
P |
01/17/15 |
75.0 |
12.60 |
12.90 |
| FFIV 150117P00077500 |
P |
01/17/15 |
77.5 |
13.80 |
14.20 |
| FFIV 150117P00080000 |
P |
01/17/15 |
80.0 |
15.20 |
15.55 |
| FFIV 150117P00082500 |
P |
01/17/15 |
82.5 |
16.45 |
16.90 |
| FFIV 150117P00085000 |
P |
01/17/15 |
85.0 |
17.85 |
18.35 |
| FFIV 150117P00087500 |
P |
01/17/15 |
87.5 |
19.40 |
19.90 |
| FFIV 150117P00090000 |
P |
01/17/15 |
90.0 |
20.95 |
21.50 |
| FFIV 150117P00092500 |
P |
01/17/15 |
92.5 |
22.50 |
23.05 |
| FFIV 150117P00095000 |
P |
01/17/15 |
95.0 |
24.10 |
24.70 |
| FFIV 150117P00097500 |
P |
01/17/15 |
97.5 |
25.80 |
26.35 |
| FFIV 150117P00100000 |
P |
01/17/15 |
100.0 |
27.50 |
28.05 |
| FFIV 150117P00105000 |
P |
01/17/15 |
105.0 |
31.10 |
31.95 |
| FFIV 150117P00110000 |
P |
01/17/15 |
110.0 |
35.00 |
35.65 |
| FFIV 150117P00115000 |
P |
01/17/15 |
115.0 |
39.00 |
39.60 |
| FFIV 150117P00120000 |
P |
01/17/15 |
120.0 |
43.00 |
43.95 |
| FFIV 150117P00125000 |
P |
01/17/15 |
125.0 |
47.20 |
47.95 |
| FFIV 150117P00130000 |
P |
01/17/15 |
130.0 |
51.50 |
52.15 |
| FFIV 150117P00135000 |
P |
01/17/15 |
135.0 |
55.85 |
56.75 |
| FFIV 150117P00140000 |
P |
01/17/15 |
140.0 |
60.50 |
61.20 |
| FFIV 150117P00145000 |
P |
01/17/15 |
145.0 |
64.90 |
65.90 |
| FFIV 150117P00150000 |
P |
01/17/15 |
150.0 |
69.55 |
70.55 |
| FFIV 150117P00155000 |
P |
01/17/15 |
155.0 |
74.25 |
75.25 |
|
