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 Jan 27 2015 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 150130C00090000 C 01/30/15 90.0 21.15 24.15
FFIV 150130C00095000 C 01/30/15 95.0 16.95 18.85
FFIV 150130C00096000 C 01/30/15 96.0 15.50 17.80
FFIV 150130C00099000 C 01/30/15 99.0 12.95 14.95
FFIV 150130C00100000 C 01/30/15 100.0 11.95 13.95
FFIV 150130C00105000 C 01/30/15 105.0 7.00 8.95
FFIV 150130C00110000 C 01/30/15 110.0 2.98 4.15
FFIV 150130C00112000 C 01/30/15 112.0 1.70 2.05
FFIV 150130C00113000 C 01/30/15 113.0 1.10 1.44
FFIV 150130C00114000 C 01/30/15 114.0 0.71 0.94
FFIV 150130C00115000 C 01/30/15 115.0 0.41 0.77
FFIV 150130C00116000 C 01/30/15 116.0 0.35 0.42
FFIV 150130C00117000 C 01/30/15 117.0 0.10 0.31
FFIV 150130C00118000 C 01/30/15 118.0 0.05 0.20
FFIV 150130C00119000 C 01/30/15 119.0 0.05 0.38
FFIV 150130C00120000 C 01/30/15 120.0 0.00 0.25
FFIV 150130C00121000 C 01/30/15 121.0 0.00 0.35
FFIV 150130C00122000 C 01/30/15 122.0 0.00 0.29
FFIV 150130C00123000 C 01/30/15 123.0 0.00 0.24
FFIV 150130C00124000 C 01/30/15 124.0 0.00 0.22
FFIV 150130C00125000 C 01/30/15 125.0 0.00 0.18
FFIV 150130C00126000 C 01/30/15 126.0 0.00 0.17
FFIV 150130C00127000 C 01/30/15 127.0 0.00 0.10
FFIV 150130C00128000 C 01/30/15 128.0 0.00 0.12
FFIV 150130C00129000 C 01/30/15 129.0 0.00 0.11
FFIV 150130C00130000 C 01/30/15 130.0 0.00 0.08
FFIV 150130C00131000 C 01/30/15 131.0 0.00 0.07
FFIV 150130C00132000 C 01/30/15 132.0 0.00 0.06
FFIV 150130C00133000 C 01/30/15 133.0 0.00 0.05
FFIV 150130C00134000 C 01/30/15 134.0 0.00 0.05
FFIV 150130C00135000 C 01/30/15 135.0 0.00 0.05
FFIV 150130C00136000 C 01/30/15 136.0 0.00 0.05
FFIV 150130C00137000 C 01/30/15 137.0 0.00 0.05
FFIV 150130C00138000 C 01/30/15 138.0 0.00 0.05
FFIV 150130C00139000 C 01/30/15 139.0 0.00 0.05
FFIV 150130C00140000 C 01/30/15 140.0 0.00 0.05
FFIV 150130C00141000 C 01/30/15 141.0 0.00 0.05
FFIV 150130C00142000 C 01/30/15 142.0 0.00 0.05
FFIV 150130C00143000 C 01/30/15 143.0 0.00 0.05
FFIV 150130C00144000 C 01/30/15 144.0 0.00 0.05
FFIV 150130C00145000 C 01/30/15 145.0 0.00 0.05
FFIV 150130C00146000 C 01/30/15 146.0 0.00 0.05
FFIV 150130C00150000 C 01/30/15 150.0 0.00 0.05
FFIV 150130C00155000 C 01/30/15 155.0 0.00 0.05
FFIV 150130C00160000 C 01/30/15 160.0 0.00 0.05
FFIV 150130P00090000 P 01/30/15 90.0 0.00 0.05
FFIV 150130P00095000 P 01/30/15 95.0 0.00 0.12
FFIV 150130P00096000 P 01/30/15 96.0 0.00 0.15
FFIV 150130P00099000 P 01/30/15 99.0 0.00 0.32
FFIV 150130P00100000 P 01/30/15 100.0 0.00 0.40
FFIV 150130P00105000 P 01/30/15 105.0 0.05 0.12
FFIV 150130P00110000 P 01/30/15 110.0 0.47 0.57
FFIV 150130P00112000 P 01/30/15 112.0 1.01 1.13
FFIV 150130P00113000 P 01/30/15 113.0 1.43 1.64
FFIV 150130P00114000 P 01/30/15 114.0 1.96 2.31
FFIV 150130P00115000 P 01/30/15 115.0 2.63 3.35
FFIV 150130P00116000 P 01/30/15 116.0 2.77 4.30
FFIV 150130P00117000 P 01/30/15 117.0 3.85 5.35
FFIV 150130P00118000 P 01/30/15 118.0 4.90 6.10
FFIV 150130P00119000 P 01/30/15 119.0 5.30 7.05
FFIV 150130P00120000 P 01/30/15 120.0 6.25 8.05
FFIV 150130P00121000 P 01/30/15 121.0 7.25 9.00
FFIV 150130P00122000 P 01/30/15 122.0 9.00 10.00
FFIV 150130P00123000 P 01/30/15 123.0 10.00 11.00
FFIV 150130P00124000 P 01/30/15 124.0 10.15 12.10
FFIV 150130P00125000 P 01/30/15 125.0 11.20 13.00
FFIV 150130P00126000 P 01/30/15 126.0 12.20 14.00
FFIV 150130P00127000 P 01/30/15 127.0 13.90 15.00
FFIV 150130P00128000 P 01/30/15 128.0 14.20 16.00
FFIV 150130P00129000 P 01/30/15 129.0 15.20 17.00
FFIV 150130P00130000 P 01/30/15 130.0 15.90 18.15
FFIV 150130P00131000 P 01/30/15 131.0 16.90 19.90
FFIV 150130P00132000 P 01/30/15 132.0 17.90 20.95
FFIV 150130P00133000 P 01/30/15 133.0 18.90 21.80
FFIV 150130P00134000 P 01/30/15 134.0 19.90 23.00
FFIV 150130P00135000 P 01/30/15 135.0 20.60 23.75
FFIV 150130P00136000 P 01/30/15 136.0 21.90 24.30
FFIV 150130P00137000 P 01/30/15 137.0 22.55 25.90
FFIV 150130P00138000 P 01/30/15 138.0 23.70 27.05
FFIV 150130P00139000 P 01/30/15 139.0 24.50 28.10
FFIV 150130P00140000 P 01/30/15 140.0 25.40 29.10
FFIV 150130P00141000 P 01/30/15 141.0 26.45 30.05
FFIV 150130P00142000 P 01/30/15 142.0 27.55 31.20
FFIV 150130P00143000 P 01/30/15 143.0 28.50 32.10
FFIV 150130P00144000 P 01/30/15 144.0 29.60 33.25
FFIV 150130P00145000 P 01/30/15 145.0 30.45 34.10
FFIV 150130P00146000 P 01/30/15 146.0 31.60 35.15
FFIV 150130P00150000 P 01/30/15 150.0 35.60 38.95
FFIV 150130P00155000 P 01/30/15 155.0 40.60 44.00
FFIV 150130P00160000 P 01/30/15 160.0 45.50 49.25
FFIV 150206C00090000 C 02/06/15 90.0 21.55 23.85
FFIV 150206C00095000 C 02/06/15 95.0 16.85 19.25
FFIV 150206C00100000 C 02/06/15 100.0 11.75 14.60
FFIV 150206C00105000 C 02/06/15 105.0 7.25 9.15
FFIV 150206C00110000 C 02/06/15 110.0 3.90 4.45
FFIV 150206C00112000 C 02/06/15 112.0 2.41 2.85
FFIV 150206C00113000 C 02/06/15 113.0 2.05 2.28
FFIV 150206C00114000 C 02/06/15 114.0 1.56 1.86
FFIV 150206C00115000 C 02/06/15 115.0 1.11 1.34
FFIV 150206C00116000 C 02/06/15 116.0 0.92 1.12
FFIV 150206C00117000 C 02/06/15 117.0 0.67 0.90
FFIV 150206C00118000 C 02/06/15 118.0 0.39 0.57
FFIV 150206C00119000 C 02/06/15 119.0 0.25 0.61
FFIV 150206C00120000 C 02/06/15 120.0 0.05 0.50
FFIV 150206C00121000 C 02/06/15 121.0 0.01 0.50
FFIV 150206C00122000 C 02/06/15 122.0 0.00 0.50
FFIV 150206C00123000 C 02/06/15 123.0 0.00 0.50
FFIV 150206C00124000 C 02/06/15 124.0 0.00 0.44
FFIV 150206C00125000 C 02/06/15 125.0 0.00 0.37
FFIV 150206C00126000 C 02/06/15 126.0 0.00 0.32
FFIV 150206C00127000 C 02/06/15 127.0 0.00 0.13
FFIV 150206C00128000 C 02/06/15 128.0 0.00 0.26
FFIV 150206C00129000 C 02/06/15 129.0 0.00 0.24
FFIV 150206C00130000 C 02/06/15 130.0 0.00 0.22
FFIV 150206C00131000 C 02/06/15 131.0 0.00 0.20
FFIV 150206C00132000 C 02/06/15 132.0 0.00 0.19
FFIV 150206C00133000 C 02/06/15 133.0 0.00 0.18
FFIV 150206C00134000 C 02/06/15 134.0 0.00 0.17
FFIV 150206C00135000 C 02/06/15 135.0 0.00 0.15
FFIV 150206C00136000 C 02/06/15 136.0 0.00 0.13
FFIV 150206C00137000 C 02/06/15 137.0 0.00 0.12
FFIV 150206C00138000 C 02/06/15 138.0 0.00 0.11
FFIV 150206C00139000 C 02/06/15 139.0 0.00 0.10
FFIV 150206C00140000 C 02/06/15 140.0 0.00 0.09
FFIV 150206C00141000 C 02/06/15 141.0 0.00 0.08
FFIV 150206C00142000 C 02/06/15 142.0 0.00 0.07
FFIV 150206C00143000 C 02/06/15 143.0 0.00 0.06
FFIV 150206C00144000 C 02/06/15 144.0 0.00 0.05
FFIV 150206C00145000 C 02/06/15 145.0 0.00 0.05
FFIV 150206C00146000 C 02/06/15 146.0 0.00 0.05
FFIV 150206C00147000 C 02/06/15 147.0 0.00 0.05
FFIV 150206C00148000 C 02/06/15 148.0 0.00 0.05
FFIV 150206C00150000 C 02/06/15 150.0 0.00 0.05
FFIV 150206C00155000 C 02/06/15 155.0 0.00 0.05
FFIV 150206C00160000 C 02/06/15 160.0 0.00 0.05
FFIV 150206P00090000 P 02/06/15 90.0 0.00 0.28
FFIV 150206P00095000 P 02/06/15 95.0 0.00 0.50
FFIV 150206P00100000 P 02/06/15 100.0 0.00 0.50
FFIV 150206P00105000 P 02/06/15 105.0 0.40 0.62
FFIV 150206P00110000 P 02/06/15 110.0 1.12 1.23
FFIV 150206P00112000 P 02/06/15 112.0 1.80 1.92
FFIV 150206P00113000 P 02/06/15 113.0 2.21 2.41
FFIV 150206P00114000 P 02/06/15 114.0 2.73 2.90
FFIV 150206P00115000 P 02/06/15 115.0 3.30 3.65
FFIV 150206P00116000 P 02/06/15 116.0 4.00 4.35
FFIV 150206P00117000 P 02/06/15 117.0 4.45 5.10
FFIV 150206P00118000 P 02/06/15 118.0 4.90 6.45
FFIV 150206P00119000 P 02/06/15 119.0 5.65 7.45
FFIV 150206P00120000 P 02/06/15 120.0 6.50 8.40
FFIV 150206P00121000 P 02/06/15 121.0 7.40 9.35
FFIV 150206P00122000 P 02/06/15 122.0 8.30 10.30
FFIV 150206P00123000 P 02/06/15 123.0 10.10 11.05
FFIV 150206P00124000 P 02/06/15 124.0 10.50 12.35
FFIV 150206P00125000 P 02/06/15 125.0 11.30 13.25
FFIV 150206P00126000 P 02/06/15 126.0 12.30 14.25
FFIV 150206P00127000 P 02/06/15 127.0 13.25 15.25
FFIV 150206P00128000 P 02/06/15 128.0 14.20 16.60
FFIV 150206P00129000 P 02/06/15 129.0 14.85 17.80
FFIV 150206P00130000 P 02/06/15 130.0 15.40 18.70
FFIV 150206P00131000 P 02/06/15 131.0 16.40 19.95
FFIV 150206P00132000 P 02/06/15 132.0 17.40 20.90
FFIV 150206P00133000 P 02/06/15 133.0 18.35 21.95
FFIV 150206P00134000 P 02/06/15 134.0 19.50 22.95
FFIV 150206P00135000 P 02/06/15 135.0 20.40 24.30
FFIV 150206P00136000 P 02/06/15 136.0 21.35 24.70
FFIV 150206P00137000 P 02/06/15 137.0 22.35 25.90
FFIV 150206P00138000 P 02/06/15 138.0 23.35 26.70
FFIV 150206P00139000 P 02/06/15 139.0 24.60 27.90
FFIV 150206P00140000 P 02/06/15 140.0 25.60 28.25
FFIV 150206P00141000 P 02/06/15 141.0 26.60 29.25
FFIV 150206P00142000 P 02/06/15 142.0 27.60 30.25
FFIV 150206P00143000 P 02/06/15 143.0 28.60 31.25
FFIV 150206P00144000 P 02/06/15 144.0 29.60 32.25
FFIV 150206P00145000 P 02/06/15 145.0 30.60 33.25
FFIV 150206P00146000 P 02/06/15 146.0 31.60 34.25
FFIV 150206P00147000 P 02/06/15 147.0 32.60 35.25
FFIV 150206P00148000 P 02/06/15 148.0 33.60 36.25
FFIV 150206P00150000 P 02/06/15 150.0 35.60 38.25
FFIV 150206P00155000 P 02/06/15 155.0 40.60 44.25
FFIV 150206P00160000 P 02/06/15 160.0 45.60 49.25
FFIV 150213C00090000 C 02/13/15 90.0 21.45 23.90
FFIV 150213C00095000 C 02/13/15 95.0 16.55 18.95
FFIV 150213C00100000 C 02/13/15 100.0 12.05 14.50
FFIV 150213C00105000 C 02/13/15 105.0 7.45 9.35
FFIV 150213C00110000 C 02/13/15 110.0 4.20 4.95
FFIV 150213C00112000 C 02/13/15 112.0 2.93 3.45
FFIV 150213C00113000 C 02/13/15 113.0 2.58 2.81
FFIV 150213C00114000 C 02/13/15 114.0 1.92 2.43
FFIV 150213C00115000 C 02/13/15 115.0 1.65 2.15
FFIV 150213C00116000 C 02/13/15 116.0 1.13 1.74
FFIV 150213C00117000 C 02/13/15 117.0 0.92 1.37
FFIV 150213C00118000 C 02/13/15 118.0 0.79 0.92
FFIV 150213C00119000 C 02/13/15 119.0 0.42 0.88
FFIV 150213C00120000 C 02/13/15 120.0 0.27 0.76
FFIV 150213C00121000 C 02/13/15 121.0 0.15 0.64
FFIV 150213C00122000 C 02/13/15 122.0 0.07 0.54
FFIV 150213C00123000 C 02/13/15 123.0 0.00 0.50
FFIV 150213C00124000 C 02/13/15 124.0 0.00 0.50
FFIV 150213C00125000 C 02/13/15 125.0 0.00 0.50
FFIV 150213C00126000 C 02/13/15 126.0 0.00 0.50
FFIV 150213C00127000 C 02/13/15 127.0 0.00 0.45
FFIV 150213C00128000 C 02/13/15 128.0 0.00 0.39
FFIV 150213C00129000 C 02/13/15 129.0 0.00 0.34
FFIV 150213C00130000 C 02/13/15 130.0 0.00 0.31
FFIV 150213C00131000 C 02/13/15 131.0 0.00 0.28
FFIV 150213C00132000 C 02/13/15 132.0 0.00 0.26
FFIV 150213C00133000 C 02/13/15 133.0 0.00 0.24
FFIV 150213C00134000 C 02/13/15 134.0 0.00 0.22
FFIV 150213C00135000 C 02/13/15 135.0 0.00 0.21
FFIV 150213C00136000 C 02/13/15 136.0 0.00 0.20
FFIV 150213C00137000 C 02/13/15 137.0 0.00 0.19
FFIV 150213C00138000 C 02/13/15 138.0 0.00 0.17
FFIV 150213C00139000 C 02/13/15 139.0 0.00 0.16
FFIV 150213C00140000 C 02/13/15 140.0 0.00 0.15
FFIV 150213C00141000 C 02/13/15 141.0 0.00 0.14
FFIV 150213C00142000 C 02/13/15 142.0 0.00 0.13
FFIV 150213C00143000 C 02/13/15 143.0 0.00 0.12
FFIV 150213C00144000 C 02/13/15 144.0 0.00 0.11
FFIV 150213C00145000 C 02/13/15 145.0 0.00 0.10
FFIV 150213C00146000 C 02/13/15 146.0 0.00 0.09
FFIV 150213C00147000 C 02/13/15 147.0 0.00 0.08
FFIV 150213C00148000 C 02/13/15 148.0 0.00 0.07
FFIV 150213C00150000 C 02/13/15 150.0 0.00 0.06
FFIV 150213C00155000 C 02/13/15 155.0 0.00 0.05
FFIV 150213C00160000 C 02/13/15 160.0 0.00 0.05
FFIV 150213P00090000 P 02/13/15 90.0 0.00 0.47
FFIV 150213P00095000 P 02/13/15 95.0 0.00 0.50
FFIV 150213P00100000 P 02/13/15 100.0 0.05 0.53
FFIV 150213P00105000 P 02/13/15 105.0 0.54 0.87
FFIV 150213P00110000 P 02/13/15 110.0 1.59 1.96
FFIV 150213P00112000 P 02/13/15 112.0 2.32 2.52
FFIV 150213P00113000 P 02/13/15 113.0 2.77 3.20
FFIV 150213P00114000 P 02/13/15 114.0 3.25 3.85
FFIV 150213P00115000 P 02/13/15 115.0 3.85 4.45
FFIV 150213P00116000 P 02/13/15 116.0 4.45 5.15
FFIV 150213P00117000 P 02/13/15 117.0 4.50 5.50
FFIV 150213P00118000 P 02/13/15 118.0 5.20 6.15
FFIV 150213P00119000 P 02/13/15 119.0 6.00 7.15
FFIV 150213P00120000 P 02/13/15 120.0 6.75 8.25
FFIV 150213P00121000 P 02/13/15 121.0 7.65 9.50
FFIV 150213P00122000 P 02/13/15 122.0 8.50 10.60
FFIV 150213P00123000 P 02/13/15 123.0 9.40 11.35
FFIV 150213P00124000 P 02/13/15 124.0 10.55 12.60
FFIV 150213P00125000 P 02/13/15 125.0 11.55 13.60
FFIV 150213P00126000 P 02/13/15 126.0 12.50 14.25
FFIV 150213P00127000 P 02/13/15 127.0 12.95 15.90
FFIV 150213P00128000 P 02/13/15 128.0 13.55 16.90
FFIV 150213P00129000 P 02/13/15 129.0 14.90 17.30
FFIV 150213P00130000 P 02/13/15 130.0 15.90 19.20
FFIV 150213P00131000 P 02/13/15 131.0 16.60 19.85
FFIV 150213P00132000 P 02/13/15 132.0 17.55 20.85
FFIV 150213P00133000 P 02/13/15 133.0 18.50 21.85
FFIV 150213P00134000 P 02/13/15 134.0 19.40 23.30
FFIV 150213P00135000 P 02/13/15 135.0 20.40 23.95
FFIV 150213P00136000 P 02/13/15 136.0 21.45 24.95
FFIV 150213P00137000 P 02/13/15 137.0 22.60 25.95
FFIV 150213P00138000 P 02/13/15 138.0 23.40 27.20
FFIV 150213P00139000 P 02/13/15 139.0 24.55 28.20
FFIV 150213P00140000 P 02/13/15 140.0 25.40 29.20
FFIV 150213P00141000 P 02/13/15 141.0 26.50 30.25
FFIV 150213P00142000 P 02/13/15 142.0 27.60 30.95
FFIV 150213P00143000 P 02/13/15 143.0 28.40 31.90
FFIV 150213P00144000 P 02/13/15 144.0 29.30 33.10
FFIV 150213P00145000 P 02/13/15 145.0 30.60 34.00
FFIV 150213P00146000 P 02/13/15 146.0 31.60 34.95
FFIV 150213P00147000 P 02/13/15 147.0 32.55 35.95
FFIV 150213P00148000 P 02/13/15 148.0 33.60 37.00
FFIV 150213P00150000 P 02/13/15 150.0 35.60 39.20
FFIV 150213P00155000 P 02/13/15 155.0 40.60 44.20
FFIV 150213P00160000 P 02/13/15 160.0 45.55 49.00
FFIV 150220C00070000 C 02/20/15 70.0 41.15 44.45
FFIV 150220C00075000 C 02/20/15 75.0 35.90 39.15
FFIV 150220C00080000 C 02/20/15 80.0 31.20 34.45
FFIV 150220C00085000 C 02/20/15 85.0 26.00 29.50
FFIV 150220C00090000 C 02/20/15 90.0 22.00 24.25
FFIV 150220C00095000 C 02/20/15 95.0 16.85 19.65
FFIV 150220C00100000 C 02/20/15 100.0 12.65 14.25
FFIV 150220C00105000 C 02/20/15 105.0 8.10 9.60
FFIV 150220C00110000 C 02/20/15 110.0 4.80 5.00
FFIV 150220C00111000 C 02/20/15 111.0 3.95 4.30
FFIV 150220C00112000 C 02/20/15 112.0 3.25 3.75
FFIV 150220C00113000 C 02/20/15 113.0 2.92 3.15
FFIV 150220C00114000 C 02/20/15 114.0 2.52 2.65
FFIV 150220C00115000 C 02/20/15 115.0 2.08 2.23
FFIV 150220C00116000 C 02/20/15 116.0 1.72 1.81
FFIV 150220C00117000 C 02/20/15 117.0 1.35 1.50
FFIV 150220C00118000 C 02/20/15 118.0 1.13 1.22
FFIV 150220C00119000 C 02/20/15 119.0 0.90 0.98
FFIV 150220C00120000 C 02/20/15 120.0 0.65 0.93
FFIV 150220C00121000 C 02/20/15 121.0 0.32 0.77
FFIV 150220C00122000 C 02/20/15 122.0 0.31 0.70
FFIV 150220C00123000 C 02/20/15 123.0 0.11 0.60
FFIV 150220C00124000 C 02/20/15 124.0 0.05 0.54
FFIV 150220C00125000 C 02/20/15 125.0 0.20 0.50
FFIV 150220C00126000 C 02/20/15 126.0 0.00 0.50
FFIV 150220C00127000 C 02/20/15 127.0 0.00 0.40
FFIV 150220C00128000 C 02/20/15 128.0 0.00 0.50
FFIV 150220C00129000 C 02/20/15 129.0 0.00 0.46
FFIV 150220C00130000 C 02/20/15 130.0 0.03 0.25
FFIV 150220C00131000 C 02/20/15 131.0 0.00 0.37
FFIV 150220C00132000 C 02/20/15 132.0 0.00 0.11
FFIV 150220C00133000 C 02/20/15 133.0 0.00 0.30
FFIV 150220C00134000 C 02/20/15 134.0 0.00 0.28
FFIV 150220C00135000 C 02/20/15 135.0 0.00 0.10
FFIV 150220C00136000 C 02/20/15 136.0 0.00 0.23
FFIV 150220C00137000 C 02/20/15 137.0 0.00 0.23
FFIV 150220C00138000 C 02/20/15 138.0 0.00 0.22
FFIV 150220C00139000 C 02/20/15 139.0 0.00 0.20
FFIV 150220C00140000 C 02/20/15 140.0 0.00 0.19
FFIV 150220C00141000 C 02/20/15 141.0 0.00 0.18
FFIV 150220C00142000 C 02/20/15 142.0 0.00 0.17
FFIV 150220C00143000 C 02/20/15 143.0 0.00 0.16
FFIV 150220C00144000 C 02/20/15 144.0 0.00 0.15
FFIV 150220C00145000 C 02/20/15 145.0 0.00 0.14
FFIV 150220C00150000 C 02/20/15 150.0 0.00 0.09
FFIV 150220C00155000 C 02/20/15 155.0 0.00 0.06
FFIV 150220C00160000 C 02/20/15 160.0 0.00 0.05
FFIV 150220C00165000 C 02/20/15 165.0 0.00 0.05
FFIV 150220C00170000 C 02/20/15 170.0 0.00 0.05
FFIV 150220C00175000 C 02/20/15 175.0 0.00 0.05
FFIV 150220C00180000 C 02/20/15 180.0 0.00 0.05
FFIV 150220C00185000 C 02/20/15 185.0 0.00 0.05
FFIV 150220C00190000 C 02/20/15 190.0 0.00 0.05
FFIV 150220C00195000 C 02/20/15 195.0 0.00 0.05
FFIV 150220C00200000 C 02/20/15 200.0 0.00 0.05
FFIV 150220P00070000 P 02/20/15 70.0 0.00 0.05
FFIV 150220P00075000 P 02/20/15 75.0 0.00 0.08
FFIV 150220P00080000 P 02/20/15 80.0 0.00 0.18
FFIV 150220P00085000 P 02/20/15 85.0 0.00 0.15
FFIV 150220P00090000 P 02/20/15 90.0 0.00 0.45
FFIV 150220P00095000 P 02/20/15 95.0 0.02 0.26
FFIV 150220P00100000 P 02/20/15 100.0 0.15 0.63
FFIV 150220P00105000 P 02/20/15 105.0 0.79 0.89
FFIV 150220P00110000 P 02/20/15 110.0 1.91 2.03
FFIV 150220P00111000 P 02/20/15 111.0 2.25 2.59
FFIV 150220P00112000 P 02/20/15 112.0 2.64 3.05
FFIV 150220P00113000 P 02/20/15 113.0 3.10 3.30
FFIV 150220P00114000 P 02/20/15 114.0 3.60 3.75
FFIV 150220P00115000 P 02/20/15 115.0 4.15 4.35
FFIV 150220P00116000 P 02/20/15 116.0 4.75 4.95
FFIV 150220P00117000 P 02/20/15 117.0 5.40 5.65
FFIV 150220P00118000 P 02/20/15 118.0 5.70 6.60
FFIV 150220P00119000 P 02/20/15 119.0 6.60 7.40
FFIV 150220P00120000 P 02/20/15 120.0 7.40 8.25
FFIV 150220P00121000 P 02/20/15 121.0 7.80 9.45
FFIV 150220P00122000 P 02/20/15 122.0 8.65 10.35
FFIV 150220P00123000 P 02/20/15 123.0 9.55 11.50
FFIV 150220P00124000 P 02/20/15 124.0 10.45 12.45
FFIV 150220P00125000 P 02/20/15 125.0 11.80 13.20
FFIV 150220P00126000 P 02/20/15 126.0 12.35 14.30
FFIV 150220P00127000 P 02/20/15 127.0 13.25 15.25
FFIV 150220P00128000 P 02/20/15 128.0 14.20 16.50
FFIV 150220P00129000 P 02/20/15 129.0 15.90 17.55
FFIV 150220P00130000 P 02/20/15 130.0 16.25 18.20
FFIV 150220P00131000 P 02/20/15 131.0 17.05 19.30
FFIV 150220P00132000 P 02/20/15 132.0 18.20 20.20
FFIV 150220P00133000 P 02/20/15 133.0 19.10 21.45
FFIV 150220P00134000 P 02/20/15 134.0 20.25 22.20
FFIV 150220P00135000 P 02/20/15 135.0 21.20 23.30
FFIV 150220P00136000 P 02/20/15 136.0 21.65 24.85
FFIV 150220P00137000 P 02/20/15 137.0 22.85 25.85
FFIV 150220P00138000 P 02/20/15 138.0 23.90 27.00
FFIV 150220P00139000 P 02/20/15 139.0 24.60 27.95
FFIV 150220P00140000 P 02/20/15 140.0 25.85 28.40
FFIV 150220P00141000 P 02/20/15 141.0 26.70 29.95
FFIV 150220P00142000 P 02/20/15 142.0 27.35 30.95
FFIV 150220P00143000 P 02/20/15 143.0 28.35 31.95
FFIV 150220P00144000 P 02/20/15 144.0 29.35 32.80
FFIV 150220P00145000 P 02/20/15 145.0 30.35 33.80
FFIV 150220P00150000 P 02/20/15 150.0 35.60 39.25
FFIV 150220P00155000 P 02/20/15 155.0 40.60 44.05
FFIV 150220P00160000 P 02/20/15 160.0 45.60 49.10
FFIV 150220P00165000 P 02/20/15 165.0 50.60 53.90
FFIV 150220P00170000 P 02/20/15 170.0 55.60 59.20
FFIV 150220P00175000 P 02/20/15 175.0 60.60 64.20
FFIV 150220P00180000 P 02/20/15 180.0 65.60 68.95
FFIV 150220P00185000 P 02/20/15 185.0 70.60 74.00
FFIV 150220P00190000 P 02/20/15 190.0 75.60 78.90
FFIV 150220P00195000 P 02/20/15 195.0 80.60 84.05
FFIV 150220P00200000 P 02/20/15 200.0 85.60 89.10
FFIV 150227C00090000 C 02/27/15 90.0 22.05 24.80
FFIV 150227C00095000 C 02/27/15 95.0 16.90 19.20
FFIV 150227C00100000 C 02/27/15 100.0 12.10 14.45
FFIV 150227C00105000 C 02/27/15 105.0 8.05 9.80
FFIV 150227C00110000 C 02/27/15 110.0 4.85 5.85
FFIV 150227C00112000 C 02/27/15 112.0 3.65 4.45
FFIV 150227C00113000 C 02/27/15 113.0 3.35 3.60
FFIV 150227C00114000 C 02/27/15 114.0 2.60 3.10
FFIV 150227C00115000 C 02/27/15 115.0 2.15 2.62
FFIV 150227C00116000 C 02/27/15 116.0 1.64 2.24
FFIV 150227C00117000 C 02/27/15 117.0 1.50 1.89
FFIV 150227C00118000 C 02/27/15 118.0 1.24 1.57
FFIV 150227C00119000 C 02/27/15 119.0 0.94 1.32
FFIV 150227C00120000 C 02/27/15 120.0 0.73 1.16
FFIV 150227C00121000 C 02/27/15 121.0 0.55 1.01
FFIV 150227C00122000 C 02/27/15 122.0 0.42 0.87
FFIV 150227C00123000 C 02/27/15 123.0 0.31 0.76
FFIV 150227C00124000 C 02/27/15 124.0 0.23 0.65
FFIV 150227C00125000 C 02/27/15 125.0 0.30 0.60
FFIV 150227C00126000 C 02/27/15 126.0 0.11 0.55
FFIV 150227C00127000 C 02/27/15 127.0 0.07 0.50
FFIV 150227C00128000 C 02/27/15 128.0 0.03 0.50
FFIV 150227C00129000 C 02/27/15 129.0 0.01 0.50
FFIV 150227C00130000 C 02/27/15 130.0 0.00 0.50
FFIV 150227C00131000 C 02/27/15 131.0 0.00 0.50
FFIV 150227C00132000 C 02/27/15 132.0 0.00 0.46
FFIV 150227C00133000 C 02/27/15 133.0 0.00 0.42
FFIV 150227C00134000 C 02/27/15 134.0 0.00 0.38
FFIV 150227C00135000 C 02/27/15 135.0 0.00 0.35
FFIV 150227C00136000 C 02/27/15 136.0 0.00 0.32
FFIV 150227C00137000 C 02/27/15 137.0 0.00 0.29
FFIV 150227C00138000 C 02/27/15 138.0 0.00 0.27
FFIV 150227C00139000 C 02/27/15 139.0 0.00 0.26
FFIV 150227C00140000 C 02/27/15 140.0 0.00 0.25
FFIV 150227C00141000 C 02/27/15 141.0 0.00 0.23
FFIV 150227C00142000 C 02/27/15 142.0 0.00 0.22
FFIV 150227C00143000 C 02/27/15 143.0 0.00 0.21
FFIV 150227C00145000 C 02/27/15 145.0 0.00 0.19
FFIV 150227C00150000 C 02/27/15 150.0 0.00 0.14
FFIV 150227C00155000 C 02/27/15 155.0 0.00 0.10
FFIV 150227C00160000 C 02/27/15 160.0 0.00 0.07
FFIV 150227C00165000 C 02/27/15 165.0 0.00 0.05
FFIV 150227P00090000 P 02/27/15 90.0 0.00 0.50
FFIV 150227P00095000 P 02/27/15 95.0 0.05 0.52
FFIV 150227P00100000 P 02/27/15 100.0 0.33 0.73
FFIV 150227P00105000 P 02/27/15 105.0 0.91 1.24
FFIV 150227P00110000 P 02/27/15 110.0 2.20 2.59
FFIV 150227P00112000 P 02/27/15 112.0 2.99 3.40
FFIV 150227P00113000 P 02/27/15 113.0 3.45 3.90
FFIV 150227P00114000 P 02/27/15 114.0 3.95 4.50
FFIV 150227P00115000 P 02/27/15 115.0 4.50 5.05
FFIV 150227P00116000 P 02/27/15 116.0 4.50 5.80
FFIV 150227P00117000 P 02/27/15 117.0 5.15 6.55
FFIV 150227P00118000 P 02/27/15 118.0 5.75 7.45
FFIV 150227P00119000 P 02/27/15 119.0 6.50 8.25
FFIV 150227P00120000 P 02/27/15 120.0 7.25 9.05
FFIV 150227P00121000 P 02/27/15 121.0 8.05 9.90
FFIV 150227P00122000 P 02/27/15 122.0 8.80 10.65
FFIV 150227P00123000 P 02/27/15 123.0 9.65 11.65
FFIV 150227P00124000 P 02/27/15 124.0 10.45 12.55
FFIV 150227P00125000 P 02/27/15 125.0 10.90 13.60
FFIV 150227P00126000 P 02/27/15 126.0 12.00 14.50
FFIV 150227P00127000 P 02/27/15 127.0 13.20 15.45
FFIV 150227P00128000 P 02/27/15 128.0 14.05 16.40
FFIV 150227P00129000 P 02/27/15 129.0 15.95 17.80
FFIV 150227P00130000 P 02/27/15 130.0 16.30 18.65
FFIV 150227P00131000 P 02/27/15 131.0 17.60 19.65
FFIV 150227P00132000 P 02/27/15 132.0 18.60 20.90
FFIV 150227P00133000 P 02/27/15 133.0 19.10 21.85
FFIV 150227P00134000 P 02/27/15 134.0 20.25 22.55
FFIV 150227P00135000 P 02/27/15 135.0 21.55 23.55
FFIV 150227P00136000 P 02/27/15 136.0 22.55 24.55
FFIV 150227P00137000 P 02/27/15 137.0 23.15 25.55
FFIV 150227P00138000 P 02/27/15 138.0 24.05 26.60
FFIV 150227P00139000 P 02/27/15 139.0 25.05 27.90
FFIV 150227P00140000 P 02/27/15 140.0 25.85 28.90
FFIV 150227P00141000 P 02/27/15 141.0 26.85 30.20
FFIV 150227P00142000 P 02/27/15 142.0 27.85 31.20
FFIV 150227P00143000 P 02/27/15 143.0 28.80 32.20
FFIV 150227P00145000 P 02/27/15 145.0 31.15 33.80
FFIV 150227P00150000 P 02/27/15 150.0 35.50 39.35
FFIV 150227P00155000 P 02/27/15 155.0 40.60 44.00
FFIV 150227P00160000 P 02/27/15 160.0 45.60 48.90
FFIV 150227P00165000 P 02/27/15 165.0 50.60 53.95
FFIV 150306C00090000 C 03/06/15 90.0 22.10 24.90
FFIV 150306C00095000 C 03/06/15 95.0 16.90 19.60
FFIV 150306C00100000 C 03/06/15 100.0 12.45 14.50
FFIV 150306C00105000 C 03/06/15 105.0 8.35 10.00
FFIV 150306C00110000 C 03/06/15 110.0 5.15 5.75
FFIV 150306C00112000 C 03/06/15 112.0 4.25 4.60
FFIV 150306C00113000 C 03/06/15 113.0 3.55 4.00
FFIV 150306C00114000 C 03/06/15 114.0 2.96 3.55
FFIV 150306C00115000 C 03/06/15 115.0 2.54 3.10
FFIV 150306C00116000 C 03/06/15 116.0 2.17 2.69
FFIV 150306C00117000 C 03/06/15 117.0 1.86 2.29
FFIV 150306C00118000 C 03/06/15 118.0 1.54 1.98
FFIV 150306C00119000 C 03/06/15 119.0 1.31 1.68
FFIV 150306C00120000 C 03/06/15 120.0 1.10 1.41
FFIV 150306C00121000 C 03/06/15 121.0 0.78 1.33
FFIV 150306C00122000 C 03/06/15 122.0 0.61 1.12
FFIV 150306C00123000 C 03/06/15 123.0 0.47 0.93
FFIV 150306C00124000 C 03/06/15 124.0 0.35 0.82
FFIV 150306C00125000 C 03/06/15 125.0 0.25 0.75
FFIV 150306C00126000 C 03/06/15 126.0 0.17 0.67
FFIV 150306C00127000 C 03/06/15 127.0 0.13 0.60
FFIV 150306C00128000 C 03/06/15 128.0 0.08 0.54
FFIV 150306C00129000 C 03/06/15 129.0 0.03 0.50
FFIV 150306C00130000 C 03/06/15 130.0 0.00 0.50
FFIV 150306C00131000 C 03/06/15 131.0 0.00 0.50
FFIV 150306C00132000 C 03/06/15 132.0 0.00 0.50
FFIV 150306C00133000 C 03/06/15 133.0 0.00 0.50
FFIV 150306C00134000 C 03/06/15 134.0 0.00 0.49
FFIV 150306C00135000 C 03/06/15 135.0 0.00 0.44
FFIV 150306C00136000 C 03/06/15 136.0 0.00 0.41
FFIV 150306C00137000 C 03/06/15 137.0 0.00 0.37
FFIV 150306C00138000 C 03/06/15 138.0 0.00 0.34
FFIV 150306C00139000 C 03/06/15 139.0 0.00 0.32
FFIV 150306C00140000 C 03/06/15 140.0 0.00 0.30
FFIV 150306C00141000 C 03/06/15 141.0 0.00 0.28
FFIV 150306C00150000 C 03/06/15 150.0 0.00 0.17
FFIV 150306C00155000 C 03/06/15 155.0 0.00 0.13
FFIV 150306P00090000 P 03/06/15 90.0 0.00 0.50
FFIV 150306P00095000 P 03/06/15 95.0 0.12 0.58
FFIV 150306P00100000 P 03/06/15 100.0 0.42 0.90
FFIV 150306P00105000 P 03/06/15 105.0 1.16 1.50
FFIV 150306P00110000 P 03/06/15 110.0 2.52 3.05
FFIV 150306P00112000 P 03/06/15 112.0 3.30 3.85
FFIV 150306P00113000 P 03/06/15 113.0 3.75 4.30
FFIV 150306P00114000 P 03/06/15 114.0 4.25 4.65
FFIV 150306P00115000 P 03/06/15 115.0 4.80 5.45
FFIV 150306P00116000 P 03/06/15 116.0 5.40 6.05
FFIV 150306P00117000 P 03/06/15 117.0 6.10 6.95
FFIV 150306P00118000 P 03/06/15 118.0 6.75 7.75
FFIV 150306P00119000 P 03/06/15 119.0 6.70 8.40
FFIV 150306P00120000 P 03/06/15 120.0 7.50 9.25
FFIV 150306P00121000 P 03/06/15 121.0 8.20 10.05
FFIV 150306P00122000 P 03/06/15 122.0 9.05 10.80
FFIV 150306P00123000 P 03/06/15 123.0 9.90 11.65
FFIV 150306P00124000 P 03/06/15 124.0 10.60 12.70
FFIV 150306P00125000 P 03/06/15 125.0 11.45 13.40
FFIV 150306P00126000 P 03/06/15 126.0 12.55 14.85
FFIV 150306P00127000 P 03/06/15 127.0 13.25 15.55
FFIV 150306P00128000 P 03/06/15 128.0 14.80 16.50
FFIV 150306P00129000 P 03/06/15 129.0 15.35 17.70
FFIV 150306P00130000 P 03/06/15 130.0 16.35 19.15
FFIV 150306P00131000 P 03/06/15 131.0 17.30 19.75
FFIV 150306P00132000 P 03/06/15 132.0 18.30 20.95
FFIV 150306P00133000 P 03/06/15 133.0 18.65 21.65
FFIV 150306P00134000 P 03/06/15 134.0 19.90 22.70
FFIV 150306P00135000 P 03/06/15 135.0 20.60 23.75
FFIV 150306P00136000 P 03/06/15 136.0 22.00 24.60
FFIV 150306P00137000 P 03/06/15 137.0 22.65 25.60
FFIV 150306P00138000 P 03/06/15 138.0 24.20 26.60
FFIV 150306P00139000 P 03/06/15 139.0 24.65 27.70
FFIV 150306P00140000 P 03/06/15 140.0 25.50 29.00
FFIV 150306P00141000 P 03/06/15 141.0 26.70 30.15
FFIV 150306P00150000 P 03/06/15 150.0 35.60 39.20
FFIV 150306P00155000 P 03/06/15 155.0 40.85 43.80
FFIV 150320C00065000 C 03/20/15 65.0 46.20 49.45
FFIV 150320C00070000 C 03/20/15 70.0 41.50 43.95
FFIV 150320C00075000 C 03/20/15 75.0 36.55 38.95
FFIV 150320C00080000 C 03/20/15 80.0 32.00 34.10
FFIV 150320C00085000 C 03/20/15 85.0 27.05 29.80
FFIV 150320C00090000 C 03/20/15 90.0 22.20 24.95
FFIV 150320C00095000 C 03/20/15 95.0 17.40 19.80
FFIV 150320C00100000 C 03/20/15 100.0 12.70 14.70
FFIV 150320C00105000 C 03/20/15 105.0 9.00 10.45
FFIV 150320C00110000 C 03/20/15 110.0 5.70 6.70
FFIV 150320C00115000 C 03/20/15 115.0 3.30 3.65
FFIV 150320C00120000 C 03/20/15 120.0 1.58 1.96
FFIV 150320C00125000 C 03/20/15 125.0 0.73 0.96
FFIV 150320C00130000 C 03/20/15 130.0 0.23 0.61
FFIV 150320C00135000 C 03/20/15 135.0 0.09 0.50
FFIV 150320C00140000 C 03/20/15 140.0 0.00 0.41
FFIV 150320C00145000 C 03/20/15 145.0 0.01 0.28
FFIV 150320C00150000 C 03/20/15 150.0 0.00 0.22
FFIV 150320C00155000 C 03/20/15 155.0 0.00 0.17
FFIV 150320C00160000 C 03/20/15 160.0 0.00 0.13
FFIV 150320C00165000 C 03/20/15 165.0 0.00 0.10
FFIV 150320C00170000 C 03/20/15 170.0 0.00 0.07
FFIV 150320C00175000 C 03/20/15 175.0 0.00 0.06
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 0.07
FFIV 150320P00070000 P 03/20/15 70.0 0.00 0.16
FFIV 150320P00075000 P 03/20/15 75.0 0.00 0.30
FFIV 150320P00080000 P 03/20/15 80.0 0.00 0.49
FFIV 150320P00085000 P 03/20/15 85.0 0.05 0.50
FFIV 150320P00090000 P 03/20/15 90.0 0.10 0.50
FFIV 150320P00095000 P 03/20/15 95.0 0.26 0.70
FFIV 150320P00100000 P 03/20/15 100.0 0.68 1.11
FFIV 150320P00105000 P 03/20/15 105.0 1.61 1.95
FFIV 150320P00110000 P 03/20/15 110.0 3.10 3.55
FFIV 150320P00115000 P 03/20/15 115.0 5.55 6.10
FFIV 150320P00120000 P 03/20/15 120.0 8.40 9.35
FFIV 150320P00125000 P 03/20/15 125.0 12.00 13.70
FFIV 150320P00130000 P 03/20/15 130.0 16.40 18.50
FFIV 150320P00135000 P 03/20/15 135.0 21.00 23.55
FFIV 150320P00140000 P 03/20/15 140.0 26.50 28.45
FFIV 150320P00145000 P 03/20/15 145.0 31.45 33.50
FFIV 150320P00150000 P 03/20/15 150.0 35.55 38.65
FFIV 150320P00155000 P 03/20/15 155.0 40.50 43.95
FFIV 150320P00160000 P 03/20/15 160.0 45.40 49.20
FFIV 150320P00165000 P 03/20/15 165.0 50.50 53.90
FFIV 150320P00170000 P 03/20/15 170.0 55.60 59.00
FFIV 150320P00175000 P 03/20/15 175.0 60.60 64.10
FFIV 150320P00180000 P 03/20/15 180.0 65.60 69.25
FFIV 150320P00185000 P 03/20/15 185.0 70.60 74.05
FFIV 150320P00190000 P 03/20/15 190.0 75.60 79.25
FFIV 150417C00060000 C 04/17/15 60.0 51.00 54.40
FFIV 150417C00065000 C 04/17/15 65.0 46.10 49.55
FFIV 150417C00070000 C 04/17/15 70.0 41.55 43.95
FFIV 150417C00075000 C 04/17/15 75.0 36.85 39.80
FFIV 150417C00080000 C 04/17/15 80.0 32.05 34.90
FFIV 150417C00085000 C 04/17/15 85.0 27.05 30.05
FFIV 150417C00090000 C 04/17/15 90.0 22.40 24.50
FFIV 150417C00095000 C 04/17/15 95.0 17.95 19.80
FFIV 150417C00100000 C 04/17/15 100.0 13.70 15.35
FFIV 150417C00105000 C 04/17/15 105.0 10.25 11.25
FFIV 150417C00110000 C 04/17/15 110.0 7.15 7.45
FFIV 150417C00115000 C 04/17/15 115.0 4.50 4.80
FFIV 150417C00120000 C 04/17/15 120.0 2.75 2.87
FFIV 150417C00125000 C 04/17/15 125.0 1.44 1.65
FFIV 150417C00130000 C 04/17/15 130.0 0.74 0.90
FFIV 150417C00135000 C 04/17/15 135.0 0.37 0.47
FFIV 150417C00140000 C 04/17/15 140.0 0.19 0.25
FFIV 150417C00145000 C 04/17/15 145.0 0.10 0.16
FFIV 150417C00150000 C 04/17/15 150.0 0.05 0.20
FFIV 150417C00155000 C 04/17/15 155.0 0.02 0.18
FFIV 150417C00160000 C 04/17/15 160.0 0.00 0.16
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 0.06
FFIV 150417P00065000 P 04/17/15 65.0 0.01 0.14
FFIV 150417P00070000 P 04/17/15 70.0 0.03 0.18
FFIV 150417P00075000 P 04/17/15 75.0 0.06 0.22
FFIV 150417P00080000 P 04/17/15 80.0 0.12 0.27
FFIV 150417P00085000 P 04/17/15 85.0 0.23 0.38
FFIV 150417P00090000 P 04/17/15 90.0 0.45 0.59
FFIV 150417P00095000 P 04/17/15 95.0 0.88 0.99
FFIV 150417P00100000 P 04/17/15 100.0 1.54 1.70
FFIV 150417P00105000 P 04/17/15 105.0 2.64 2.76
FFIV 150417P00110000 P 04/17/15 110.0 4.30 4.50
FFIV 150417P00115000 P 04/17/15 115.0 6.65 6.90
FFIV 150417P00120000 P 04/17/15 120.0 9.75 9.95
FFIV 150417P00125000 P 04/17/15 125.0 12.60 14.30
FFIV 150417P00130000 P 04/17/15 130.0 16.80 18.85
FFIV 150417P00135000 P 04/17/15 135.0 21.45 23.50
FFIV 150417P00140000 P 04/17/15 140.0 26.20 28.80
FFIV 150417P00145000 P 04/17/15 145.0 30.75 33.70
FFIV 150417P00150000 P 04/17/15 150.0 36.20 38.65
FFIV 150417P00155000 P 04/17/15 155.0 41.25 44.05
FFIV 150417P00160000 P 04/17/15 160.0 45.40 48.90
FFIV 150417P00165000 P 04/17/15 165.0 50.80 54.20
FFIV 150417P00170000 P 04/17/15 170.0 55.60 59.20
FFIV 150417P00175000 P 04/17/15 175.0 60.55 63.90
FFIV 150417P00180000 P 04/17/15 180.0 65.70 69.30
FFIV 150417P00185000 P 04/17/15 185.0 70.60 74.25
FFIV 150717C00065000 C 07/17/15 65.0 47.00 49.85
FFIV 150717C00070000 C 07/17/15 70.0 41.70 44.90
FFIV 150717C00075000 C 07/17/15 75.0 37.30 40.30
FFIV 150717C00080000 C 07/17/15 80.0 32.75 35.15
FFIV 150717C00085000 C 07/17/15 85.0 28.15 30.75
FFIV 150717C00090000 C 07/17/15 90.0 23.90 25.70
FFIV 150717C00095000 C 07/17/15 95.0 19.50 21.60
FFIV 150717C00100000 C 07/17/15 100.0 16.80 17.05
FFIV 150717C00105000 C 07/17/15 105.0 13.35 13.60
FFIV 150717C00110000 C 07/17/15 110.0 10.35 10.60
FFIV 150717C00115000 C 07/17/15 115.0 7.80 8.05
FFIV 150717C00120000 C 07/17/15 120.0 5.70 5.95
FFIV 150717C00125000 C 07/17/15 125.0 4.05 4.30
FFIV 150717C00130000 C 07/17/15 130.0 2.86 3.00
FFIV 150717C00135000 C 07/17/15 135.0 1.93 2.06
FFIV 150717C00140000 C 07/17/15 140.0 1.29 1.39
FFIV 150717C00145000 C 07/17/15 145.0 0.86 0.94
FFIV 150717C00150000 C 07/17/15 150.0 0.56 0.65
FFIV 150717C00155000 C 07/17/15 155.0 0.35 0.45
FFIV 150717C00160000 C 07/17/15 160.0 0.22 0.32
FFIV 150717C00165000 C 07/17/15 165.0 0.13 0.24
FFIV 150717C00170000 C 07/17/15 170.0 0.08 0.18
FFIV 150717C00175000 C 07/17/15 175.0 0.04 0.15
FFIV 150717C00180000 C 07/17/15 180.0 0.01 0.13
FFIV 150717C00185000 C 07/17/15 185.0 0.00 0.11
FFIV 150717C00190000 C 07/17/15 190.0 0.00 0.11
FFIV 150717P00065000 P 07/17/15 65.0 0.15 0.32
FFIV 150717P00070000 P 07/17/15 70.0 0.26 0.42
FFIV 150717P00075000 P 07/17/15 75.0 0.43 0.59
FFIV 150717P00080000 P 07/17/15 80.0 0.71 0.86
FFIV 150717P00085000 P 07/17/15 85.0 1.14 1.27
FFIV 150717P00090000 P 07/17/15 90.0 1.76 1.92
FFIV 150717P00095000 P 07/17/15 95.0 2.63 2.81
FFIV 150717P00100000 P 07/17/15 100.0 3.80 4.00
FFIV 150717P00105000 P 07/17/15 105.0 5.35 5.55
FFIV 150717P00110000 P 07/17/15 110.0 7.30 7.50
FFIV 150717P00115000 P 07/17/15 115.0 9.75 9.95
FFIV 150717P00120000 P 07/17/15 120.0 12.65 12.90
FFIV 150717P00125000 P 07/17/15 125.0 16.00 16.35
FFIV 150717P00130000 P 07/17/15 130.0 19.75 20.05
FFIV 150717P00135000 P 07/17/15 135.0 23.80 24.10
FFIV 150717P00140000 P 07/17/15 140.0 27.30 29.10
FFIV 150717P00145000 P 07/17/15 145.0 31.80 33.70
FFIV 150717P00150000 P 07/17/15 150.0 36.50 38.45
FFIV 150717P00155000 P 07/17/15 155.0 41.35 43.45
FFIV 150717P00160000 P 07/17/15 160.0 45.65 48.45
FFIV 150717P00165000 P 07/17/15 165.0 51.20 53.25
FFIV 150717P00170000 P 07/17/15 170.0 55.75 58.35
FFIV 150717P00175000 P 07/17/15 175.0 60.80 63.25
FFIV 150717P00180000 P 07/17/15 180.0 65.35 69.00
FFIV 150717P00185000 P 07/17/15 185.0 70.35 74.00
FFIV 150717P00190000 P 07/17/15 190.0 75.35 79.00
FFIV 160115C00040000 C 01/15/16 40.0 71.15 74.90
FFIV 160115C00045000 C 01/15/16 45.0 66.20 70.00
FFIV 160115C00050000 C 01/15/16 50.0 61.40 65.15
FFIV 160115C00055000 C 01/15/16 55.0 56.60 60.30
FFIV 160115C00060000 C 01/15/16 60.0 51.80 55.55
FFIV 160115C00065000 C 01/15/16 65.0 47.15 50.85
FFIV 160115C00070000 C 01/15/16 70.0 42.70 46.30
FFIV 160115C00072500 C 01/15/16 72.5 40.45 44.05
FFIV 160115C00075000 C 01/15/16 75.0 38.25 41.85
FFIV 160115C00077500 C 01/15/16 77.5 36.05 40.15
FFIV 160115C00080000 C 01/15/16 80.0 33.90 37.30
FFIV 160115C00082500 C 01/15/16 82.5 31.85 35.25
FFIV 160115C00085000 C 01/15/16 85.0 29.80 33.20
FFIV 160115C00087500 C 01/15/16 87.5 27.80 31.40
FFIV 160115C00090000 C 01/15/16 90.0 25.90 29.30
FFIV 160115C00092500 C 01/15/16 92.5 24.00 27.45
FFIV 160115C00095000 C 01/15/16 95.0 23.25 25.65
FFIV 160115C00097500 C 01/15/16 97.5 20.50 24.10
FFIV 160115C00100000 C 01/15/16 100.0 19.65 21.50
FFIV 160115C00105000 C 01/15/16 105.0 17.45 17.90
FFIV 160115C00110000 C 01/15/16 110.0 14.65 15.05
FFIV 160115C00115000 C 01/15/16 115.0 12.25 12.60
FFIV 160115C00120000 C 01/15/16 120.0 10.15 10.45
FFIV 160115C00125000 C 01/15/16 125.0 8.25 8.55
FFIV 160115C00130000 C 01/15/16 130.0 6.75 7.00
FFIV 160115C00135000 C 01/15/16 135.0 5.40 5.65
FFIV 160115C00140000 C 01/15/16 140.0 4.30 4.50
FFIV 160115C00145000 C 01/15/16 145.0 3.35 3.60
FFIV 160115C00150000 C 01/15/16 150.0 2.63 2.84
FFIV 160115C00155000 C 01/15/16 155.0 2.04 2.27
FFIV 160115C00160000 C 01/15/16 160.0 1.59 1.71
FFIV 160115C00165000 C 01/15/16 165.0 1.22 1.34
FFIV 160115C00170000 C 01/15/16 170.0 0.93 1.04
FFIV 160115C00175000 C 01/15/16 175.0 0.69 0.81
FFIV 160115C00180000 C 01/15/16 180.0 0.51 0.65
FFIV 160115C00185000 C 01/15/16 185.0 0.37 0.50
FFIV 160115C00190000 C 01/15/16 190.0 0.27 0.39
FFIV 160115C00195000 C 01/15/16 195.0 0.18 0.30
FFIV 160115C00200000 C 01/15/16 200.0 0.12 0.24
FFIV 160115P00040000 P 01/15/16 40.0 0.08 0.25
FFIV 160115P00045000 P 01/15/16 45.0 0.13 0.31
FFIV 160115P00050000 P 01/15/16 50.0 0.21 0.40
FFIV 160115P00055000 P 01/15/16 55.0 0.33 0.53
FFIV 160115P00060000 P 01/15/16 60.0 0.52 0.72
FFIV 160115P00065000 P 01/15/16 65.0 0.79 0.99
FFIV 160115P00070000 P 01/15/16 70.0 1.18 1.41
FFIV 160115P00072500 P 01/15/16 72.5 1.42 1.65
FFIV 160115P00075000 P 01/15/16 75.0 1.67 1.95
FFIV 160115P00077500 P 01/15/16 77.5 1.98 2.27
FFIV 160115P00080000 P 01/15/16 80.0 2.34 2.63
FFIV 160115P00082500 P 01/15/16 82.5 2.74 3.05
FFIV 160115P00085000 P 01/15/16 85.0 3.15 3.45
FFIV 160115P00087500 P 01/15/16 87.5 3.70 3.95
FFIV 160115P00090000 P 01/15/16 90.0 4.25 4.55
FFIV 160115P00092500 P 01/15/16 92.5 4.90 5.25
FFIV 160115P00095000 P 01/15/16 95.0 5.60 5.95
FFIV 160115P00097500 P 01/15/16 97.5 6.35 6.55
FFIV 160115P00100000 P 01/15/16 100.0 7.20 7.40
FFIV 160115P00105000 P 01/15/16 105.0 9.05 9.45
FFIV 160115P00110000 P 01/15/16 110.0 11.25 11.55
FFIV 160115P00115000 P 01/15/16 115.0 13.80 14.15
FFIV 160115P00120000 P 01/15/16 120.0 16.60 17.00
FFIV 160115P00125000 P 01/15/16 125.0 19.75 20.05
FFIV 160115P00130000 P 01/15/16 130.0 23.15 23.45
FFIV 160115P00135000 P 01/15/16 135.0 26.85 27.15
FFIV 160115P00140000 P 01/15/16 140.0 30.70 31.05
FFIV 160115P00145000 P 01/15/16 145.0 33.30 36.75
FFIV 160115P00150000 P 01/15/16 150.0 37.60 41.10
FFIV 160115P00155000 P 01/15/16 155.0 42.05 45.50
FFIV 160115P00160000 P 01/15/16 160.0 46.65 50.05
FFIV 160115P00165000 P 01/15/16 165.0 51.35 54.60
FFIV 160115P00170000 P 01/15/16 170.0 56.10 59.35
FFIV 160115P00175000 P 01/15/16 175.0 60.65 64.50
FFIV 160115P00180000 P 01/15/16 180.0 65.55 69.25
FFIV 160115P00185000 P 01/15/16 185.0 70.45 74.40
FFIV 160115P00190000 P 01/15/16 190.0 75.40 79.45
FFIV 160115P00195000 P 01/15/16 195.0 80.40 84.00
FFIV 160115P00200000 P 01/15/16 200.0 85.15 89.25
FFIV 170120C00055000 C 01/20/17 55.0 58.40 62.40
FFIV 170120C00060000 C 01/20/17 60.0 54.30 58.25
FFIV 170120C00065000 C 01/20/17 65.0 50.10 53.95
FFIV 170120C00070000 C 01/20/17 70.0 45.75 50.00
FFIV 170120C00075000 C 01/20/17 75.0 41.60 46.00
FFIV 170120C00080000 C 01/20/17 80.0 38.00 42.35
FFIV 170120C00085000 C 01/20/17 85.0 34.90 38.50
FFIV 170120C00090000 C 01/20/17 90.0 31.00 35.45
FFIV 170120C00095000 C 01/20/17 95.0 27.80 32.35
FFIV 170120C00100000 C 01/20/17 100.0 25.15 29.45
FFIV 170120C00105000 C 01/20/17 105.0 22.45 26.60
FFIV 170120C00110000 C 01/20/17 110.0 20.10 24.00
FFIV 170120C00115000 C 01/20/17 115.0 17.70 21.75
FFIV 170120C00120000 C 01/20/17 120.0 15.60 19.80
FFIV 170120C00125000 C 01/20/17 125.0 14.05 16.90
FFIV 170120C00130000 C 01/20/17 130.0 12.50 16.00
FFIV 170120C00135000 C 01/20/17 135.0 10.95 14.50
FFIV 170120C00140000 C 01/20/17 140.0 9.60 13.00
FFIV 170120C00145000 C 01/20/17 145.0 8.30 11.85
FFIV 170120C00150000 C 01/20/17 150.0 7.20 10.85
FFIV 170120C00155000 C 01/20/17 155.0 6.25 9.60
FFIV 170120C00160000 C 01/20/17 160.0 5.35 8.75
FFIV 170120C00165000 C 01/20/17 165.0 4.70 7.90
FFIV 170120C00170000 C 01/20/17 170.0 4.05 7.20
FFIV 170120C00175000 C 01/20/17 175.0 3.45 5.05
FFIV 170120C00180000 C 01/20/17 180.0 2.90 4.50
FFIV 170120C00185000 C 01/20/17 185.0 2.45 4.00
FFIV 170120C00190000 C 01/20/17 190.0 2.05 3.65
FFIV 170120C00195000 C 01/20/17 195.0 1.99 4.10
FFIV 170120C00200000 C 01/20/17 200.0 1.73 4.00
FFIV 170120P00055000 P 01/20/17 55.0 1.14 1.92
FFIV 170120P00060000 P 01/20/17 60.0 1.70 2.48
FFIV 170120P00065000 P 01/20/17 65.0 2.00 3.60
FFIV 170120P00070000 P 01/20/17 70.0 3.20 4.30
FFIV 170120P00075000 P 01/20/17 75.0 3.75 5.35
FFIV 170120P00080000 P 01/20/17 80.0 4.25 6.50
FFIV 170120P00085000 P 01/20/17 85.0 6.10 8.10
FFIV 170120P00090000 P 01/20/17 90.0 6.75 9.70
FFIV 170120P00095000 P 01/20/17 95.0 8.60 11.50
FFIV 170120P00100000 P 01/20/17 100.0 10.90 14.05
FFIV 170120P00105000 P 01/20/17 105.0 13.10 16.30
FFIV 170120P00110000 P 01/20/17 110.0 15.55 17.90
FFIV 170120P00115000 P 01/20/17 115.0 18.20 21.00
FFIV 170120P00120000 P 01/20/17 120.0 20.65 24.20
FFIV 170120P00125000 P 01/20/17 125.0 23.70 27.70
FFIV 170120P00130000 P 01/20/17 130.0 27.00 30.95
FFIV 170120P00135000 P 01/20/17 135.0 30.35 34.35
FFIV 170120P00140000 P 01/20/17 140.0 33.95 37.90
FFIV 170120P00145000 P 01/20/17 145.0 37.70 41.60
FFIV 170120P00150000 P 01/20/17 150.0 41.60 45.45
FFIV 170120P00155000 P 01/20/17 155.0 45.70 49.60
FFIV 170120P00160000 P 01/20/17 160.0 49.80 53.75
FFIV 170120P00165000 P 01/20/17 165.0 54.25 58.00
FFIV 170120P00170000 P 01/20/17 170.0 58.60 62.35
FFIV 170120P00175000 P 01/20/17 175.0 63.05 66.80
FFIV 170120P00180000 P 01/20/17 180.0 67.60 71.05
FFIV 170120P00185000 P 01/20/17 185.0 72.20 75.60
FFIV 170120P00190000 P 01/20/17 190.0 76.50 80.25
FFIV 170120P00195000 P 01/20/17 195.0 81.20 85.00
FFIV 170120P00200000 P 01/20/17 200.0 86.00 89.75

OPRA data is delayed 15 minutes.