Value Line - The Most Trusted Name in Investment Research - Stock Quotes
F5 Networks Inc (FFIV)
As of Apr 23 2018 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 180427C00110000 C Apr 27, 2018 110.0 44.55 49.40
FFIV 180427C00115000 C Apr 27, 2018 115.0 40.35 44.40
FFIV 180427C00120000 C Apr 27, 2018 120.0 34.60 39.40
FFIV 180427C00125000 C Apr 27, 2018 125.0 29.70 34.40
FFIV 180427C00128000 C Apr 27, 2018 128.0 26.65 31.15
FFIV 180427C00129000 C Apr 27, 2018 129.0 25.55 30.15
FFIV 180427C00130000 C Apr 27, 2018 130.0 24.65 29.30
FFIV 180427C00131000 C Apr 27, 2018 131.0 23.75 28.20
FFIV 180427C00132000 C Apr 27, 2018 132.0 22.60 27.25
FFIV 180427C00133000 C Apr 27, 2018 133.0 21.85 26.40
FFIV 180427C00134000 C Apr 27, 2018 134.0 21.60 25.35
FFIV 180427C00135000 C Apr 27, 2018 135.0 19.75 24.35
FFIV 180427C00136000 C Apr 27, 2018 136.0 18.85 23.40
FFIV 180427C00137000 C Apr 27, 2018 137.0 18.05 22.40
FFIV 180427C00138000 C Apr 27, 2018 138.0 16.80 21.50
FFIV 180427C00139000 C Apr 27, 2018 139.0 16.60 20.15
FFIV 180427C00140000 C Apr 27, 2018 140.0 15.20 17.70
FFIV 180427C00141000 C Apr 27, 2018 141.0 14.25 16.75
FFIV 180427C00142000 C Apr 27, 2018 142.0 13.30 15.80
FFIV 180427C00143000 C Apr 27, 2018 143.0 12.90 14.85
FFIV 180427C00144000 C Apr 27, 2018 144.0 12.45 13.95
FFIV 180427C00145000 C Apr 27, 2018 145.0 11.80 13.05
FFIV 180427C00146000 C Apr 27, 2018 146.0 11.25 12.15
FFIV 180427C00147000 C Apr 27, 2018 147.0 10.35 11.35
FFIV 180427C00148000 C Apr 27, 2018 148.0 9.15 10.55
FFIV 180427C00149000 C Apr 27, 2018 149.0 8.75 9.75
FFIV 180427C00150000 C Apr 27, 2018 150.0 8.10 8.85
FFIV 180427C00152500 C Apr 27, 2018 152.5 6.65 7.05
FFIV 180427C00155000 C Apr 27, 2018 155.0 5.15 5.50
FFIV 180427C00157500 C Apr 27, 2018 157.5 3.85 4.20
FFIV 180427C00160000 C Apr 27, 2018 160.0 2.89 3.10
FFIV 180427C00162500 C Apr 27, 2018 162.5 1.88 2.14
FFIV 180427C00165000 C Apr 27, 2018 165.0 1.25 1.38
FFIV 180427C00167500 C Apr 27, 2018 167.5 0.83 0.93
FFIV 180427C00170000 C Apr 27, 2018 170.0 0.52 0.60
FFIV 180427C00172500 C Apr 27, 2018 172.5 0.32 0.40
FFIV 180427C00175000 C Apr 27, 2018 175.0 0.13 0.25
FFIV 180427C00177500 C Apr 27, 2018 177.5 0.00 0.25
FFIV 180427C00180000 C Apr 27, 2018 180.0 0.00 0.18
FFIV 180427C00182500 C Apr 27, 2018 182.5 0.00 0.16
FFIV 180427C00185000 C Apr 27, 2018 185.0 0.00 0.13
FFIV 180427C00187500 C Apr 27, 2018 187.5 0.00 0.11
FFIV 180427C00190000 C Apr 27, 2018 190.0 0.00 0.11
FFIV 180427C00192500 C Apr 27, 2018 192.5 0.00 0.10
FFIV 180427C00195000 C Apr 27, 2018 195.0 0.00 0.09
FFIV 180427P00110000 P Apr 27, 2018 110.0 0.00 0.05
FFIV 180427P00115000 P Apr 27, 2018 115.0 0.00 0.11
FFIV 180427P00120000 P Apr 27, 2018 120.0 0.00 0.11
FFIV 180427P00125000 P Apr 27, 2018 125.0 0.00 0.13
FFIV 180427P00128000 P Apr 27, 2018 128.0 0.00 0.12
FFIV 180427P00129000 P Apr 27, 2018 129.0 0.00 0.13
FFIV 180427P00130000 P Apr 27, 2018 130.0 0.00 0.16
FFIV 180427P00131000 P Apr 27, 2018 131.0 0.00 0.15
FFIV 180427P00132000 P Apr 27, 2018 132.0 0.00 0.13
FFIV 180427P00133000 P Apr 27, 2018 133.0 0.00 0.17
FFIV 180427P00134000 P Apr 27, 2018 134.0 0.00 0.21
FFIV 180427P00135000 P Apr 27, 2018 135.0 0.00 0.16
FFIV 180427P00136000 P Apr 27, 2018 136.0 0.00 0.19
FFIV 180427P00137000 P Apr 27, 2018 137.0 0.00 0.23
FFIV 180427P00138000 P Apr 27, 2018 138.0 0.03 0.24
FFIV 180427P00139000 P Apr 27, 2018 139.0 0.07 0.28
FFIV 180427P00140000 P Apr 27, 2018 140.0 0.19 0.32
FFIV 180427P00141000 P Apr 27, 2018 141.0 0.24 0.38
FFIV 180427P00142000 P Apr 27, 2018 142.0 0.30 0.44
FFIV 180427P00143000 P Apr 27, 2018 143.0 0.40 0.52
FFIV 180427P00144000 P Apr 27, 2018 144.0 0.52 0.62
FFIV 180427P00145000 P Apr 27, 2018 145.0 0.64 0.74
FFIV 180427P00146000 P Apr 27, 2018 146.0 0.77 0.89
FFIV 180427P00147000 P Apr 27, 2018 147.0 0.93 1.07
FFIV 180427P00148000 P Apr 27, 2018 148.0 1.11 1.27
FFIV 180427P00149000 P Apr 27, 2018 149.0 1.32 1.51
FFIV 180427P00150000 P Apr 27, 2018 150.0 1.56 1.78
FFIV 180427P00152500 P Apr 27, 2018 152.5 2.30 2.60
FFIV 180427P00155000 P Apr 27, 2018 155.0 3.20 3.60
FFIV 180427P00157500 P Apr 27, 2018 157.5 4.40 4.80
FFIV 180427P00160000 P Apr 27, 2018 160.0 5.80 6.20
FFIV 180427P00162500 P Apr 27, 2018 162.5 7.40 7.80
FFIV 180427P00165000 P Apr 27, 2018 165.0 9.25 9.65
FFIV 180427P00167500 P Apr 27, 2018 167.5 11.10 11.65
FFIV 180427P00170000 P Apr 27, 2018 170.0 11.90 13.90
FFIV 180427P00172500 P Apr 27, 2018 172.5 14.35 16.20
FFIV 180427P00175000 P Apr 27, 2018 175.0 15.95 18.85
FFIV 180427P00177500 P Apr 27, 2018 177.5 18.30 22.60
FFIV 180427P00180000 P Apr 27, 2018 180.0 20.70 25.15
FFIV 180427P00182500 P Apr 27, 2018 182.5 23.30 27.85
FFIV 180427P00185000 P Apr 27, 2018 185.0 25.70 30.00
FFIV 180427P00187500 P Apr 27, 2018 187.5 28.30 32.80
FFIV 180427P00190000 P Apr 27, 2018 190.0 30.70 35.10
FFIV 180427P00192500 P Apr 27, 2018 192.5 33.10 37.65
FFIV 180427P00195000 P Apr 27, 2018 195.0 35.85 40.25
FFIV 180504C00110000 C May 04, 2018 110.0 46.10 49.40
FFIV 180504C00115000 C May 04, 2018 115.0 41.05 44.40
FFIV 180504C00120000 C May 04, 2018 120.0 35.75 39.40
FFIV 180504C00125000 C May 04, 2018 125.0 31.10 34.35
FFIV 180504C00128000 C May 04, 2018 128.0 28.55 31.40
FFIV 180504C00129000 C May 04, 2018 129.0 27.45 30.40
FFIV 180504C00130000 C May 04, 2018 130.0 26.60 29.30
FFIV 180504C00131000 C May 04, 2018 131.0 25.60 28.35
FFIV 180504C00132000 C May 04, 2018 132.0 24.55 27.60
FFIV 180504C00133000 C May 04, 2018 133.0 23.60 26.35
FFIV 180504C00134000 C May 04, 2018 134.0 22.65 25.55
FFIV 180504C00135000 C May 04, 2018 135.0 21.70 23.45
FFIV 180504C00136000 C May 04, 2018 136.0 20.90 21.55
FFIV 180504C00137000 C May 04, 2018 137.0 20.00 20.85
FFIV 180504C00138000 C May 04, 2018 138.0 19.00 19.90
FFIV 180504C00139000 C May 04, 2018 139.0 18.10 18.95
FFIV 180504C00140000 C May 04, 2018 140.0 17.15 18.00
FFIV 180504C00141000 C May 04, 2018 141.0 16.25 17.10
FFIV 180504C00142000 C May 04, 2018 142.0 15.40 16.00
FFIV 180504C00143000 C May 04, 2018 143.0 14.50 15.05
FFIV 180504C00144000 C May 04, 2018 144.0 13.60 14.20
FFIV 180504C00145000 C May 04, 2018 145.0 12.80 13.55
FFIV 180504C00146000 C May 04, 2018 146.0 11.95 12.65
FFIV 180504C00147000 C May 04, 2018 147.0 11.10 11.85
FFIV 180504C00148000 C May 04, 2018 148.0 10.30 11.05
FFIV 180504C00149000 C May 04, 2018 149.0 9.55 10.25
FFIV 180504C00150000 C May 04, 2018 150.0 8.85 9.45
FFIV 180504C00152500 C May 04, 2018 152.5 7.15 7.65
FFIV 180504C00155000 C May 04, 2018 155.0 5.65 6.10
FFIV 180504C00157500 C May 04, 2018 157.5 4.35 4.75
FFIV 180504C00160000 C May 04, 2018 160.0 3.20 3.55
FFIV 180504C00162500 C May 04, 2018 162.5 2.33 2.59
FFIV 180504C00165000 C May 04, 2018 165.0 1.61 1.84
FFIV 180504C00167500 C May 04, 2018 167.5 1.10 1.28
FFIV 180504C00170000 C May 04, 2018 170.0 0.73 0.88
FFIV 180504C00172500 C May 04, 2018 172.5 0.48 0.60
FFIV 180504C00175000 C May 04, 2018 175.0 0.29 0.39
FFIV 180504C00177500 C May 04, 2018 177.5 0.17 0.28
FFIV 180504C00180000 C May 04, 2018 180.0 0.05 0.23
FFIV 180504C00182500 C May 04, 2018 182.5 0.05 0.18
FFIV 180504C00185000 C May 04, 2018 185.0 0.00 0.17
FFIV 180504C00187500 C May 04, 2018 187.5 0.00 0.12
FFIV 180504C00190000 C May 04, 2018 190.0 0.00 0.11
FFIV 180504C00192500 C May 04, 2018 192.5 0.00 0.08
FFIV 180504P00110000 P May 04, 2018 110.0 0.00 0.06
FFIV 180504P00115000 P May 04, 2018 115.0 0.00 0.08
FFIV 180504P00120000 P May 04, 2018 120.0 0.00 0.16
FFIV 180504P00125000 P May 04, 2018 125.0 0.01 0.13
FFIV 180504P00128000 P May 04, 2018 128.0 0.04 0.15
FFIV 180504P00129000 P May 04, 2018 129.0 0.06 0.17
FFIV 180504P00130000 P May 04, 2018 130.0 0.07 0.19
FFIV 180504P00131000 P May 04, 2018 131.0 0.09 0.21
FFIV 180504P00132000 P May 04, 2018 132.0 0.11 0.24
FFIV 180504P00133000 P May 04, 2018 133.0 0.14 0.25
FFIV 180504P00134000 P May 04, 2018 134.0 0.16 0.27
FFIV 180504P00135000 P May 04, 2018 135.0 0.20 0.29
FFIV 180504P00136000 P May 04, 2018 136.0 0.23 0.38
FFIV 180504P00137000 P May 04, 2018 137.0 0.28 0.42
FFIV 180504P00138000 P May 04, 2018 138.0 0.33 0.47
FFIV 180504P00139000 P May 04, 2018 139.0 0.38 0.53
FFIV 180504P00140000 P May 04, 2018 140.0 0.45 0.59
FFIV 180504P00141000 P May 04, 2018 141.0 0.53 0.68
FFIV 180504P00142000 P May 04, 2018 142.0 0.62 0.78
FFIV 180504P00143000 P May 04, 2018 143.0 0.70 0.88
FFIV 180504P00144000 P May 04, 2018 144.0 0.81 1.01
FFIV 180504P00145000 P May 04, 2018 145.0 0.94 1.16
FFIV 180504P00146000 P May 04, 2018 146.0 1.12 1.34
FFIV 180504P00147000 P May 04, 2018 147.0 1.30 1.52
FFIV 180504P00148000 P May 04, 2018 148.0 1.52 1.74
FFIV 180504P00149000 P May 04, 2018 149.0 1.72 1.98
FFIV 180504P00150000 P May 04, 2018 150.0 1.98 2.24
FFIV 180504P00152500 P May 04, 2018 152.5 2.78 3.10
FFIV 180504P00155000 P May 04, 2018 155.0 3.65 4.00
FFIV 180504P00157500 P May 04, 2018 157.5 4.75 5.20
FFIV 180504P00160000 P May 04, 2018 160.0 6.20 6.60
FFIV 180504P00162500 P May 04, 2018 162.5 7.65 8.20
FFIV 180504P00165000 P May 04, 2018 165.0 9.40 10.00
FFIV 180504P00167500 P May 04, 2018 167.5 11.50 12.00
FFIV 180504P00170000 P May 04, 2018 170.0 13.65 14.15
FFIV 180504P00172500 P May 04, 2018 172.5 15.55 16.40
FFIV 180504P00175000 P May 04, 2018 175.0 18.00 18.75
FFIV 180504P00177500 P May 04, 2018 177.5 18.95 23.15
FFIV 180504P00180000 P May 04, 2018 180.0 21.05 25.10
FFIV 180504P00182500 P May 04, 2018 182.5 23.40 27.45
FFIV 180504P00185000 P May 04, 2018 185.0 25.70 30.40
FFIV 180504P00187500 P May 04, 2018 187.5 28.35 32.85
FFIV 180504P00190000 P May 04, 2018 190.0 30.85 34.95
FFIV 180504P00192500 P May 04, 2018 192.5 33.40 37.90
FFIV 180511C00110000 C May 11, 2018 110.0 46.40 49.35
FFIV 180511C00115000 C May 11, 2018 115.0 41.50 44.35
FFIV 180511C00120000 C May 11, 2018 120.0 36.50 39.40
FFIV 180511C00125000 C May 11, 2018 125.0 31.10 34.60
FFIV 180511C00128000 C May 11, 2018 128.0 28.20 31.60
FFIV 180511C00129000 C May 11, 2018 129.0 27.60 30.60
FFIV 180511C00130000 C May 11, 2018 130.0 26.55 29.60
FFIV 180511C00131000 C May 11, 2018 131.0 25.70 28.60
FFIV 180511C00132000 C May 11, 2018 132.0 24.65 27.60
FFIV 180511C00133000 C May 11, 2018 133.0 23.90 26.50
FFIV 180511C00134000 C May 11, 2018 134.0 23.05 23.95
FFIV 180511C00135000 C May 11, 2018 135.0 22.10 22.75
FFIV 180511C00136000 C May 11, 2018 136.0 21.15 22.05
FFIV 180511C00137000 C May 11, 2018 137.0 20.20 21.10
FFIV 180511C00138000 C May 11, 2018 138.0 19.35 20.05
FFIV 180511C00139000 C May 11, 2018 139.0 18.35 19.05
FFIV 180511C00140000 C May 11, 2018 140.0 17.45 18.30
FFIV 180511C00141000 C May 11, 2018 141.0 16.55 17.10
FFIV 180511C00142000 C May 11, 2018 142.0 15.70 16.20
FFIV 180511C00143000 C May 11, 2018 143.0 14.80 15.35
FFIV 180511C00144000 C May 11, 2018 144.0 14.00 14.65
FFIV 180511C00145000 C May 11, 2018 145.0 13.10 13.65
FFIV 180511C00146000 C May 11, 2018 146.0 12.30 12.80
FFIV 180511C00147000 C May 11, 2018 147.0 11.55 12.00
FFIV 180511C00148000 C May 11, 2018 148.0 10.75 11.20
FFIV 180511C00149000 C May 11, 2018 149.0 10.00 10.45
FFIV 180511C00150000 C May 11, 2018 150.0 9.25 9.80
FFIV 180511C00152500 C May 11, 2018 152.5 7.55 8.05
FFIV 180511C00155000 C May 11, 2018 155.0 6.10 6.45
FFIV 180511C00157500 C May 11, 2018 157.5 4.75 5.10
FFIV 180511C00160000 C May 11, 2018 160.0 3.60 3.95
FFIV 180511C00162500 C May 11, 2018 162.5 2.69 2.95
FFIV 180511C00165000 C May 11, 2018 165.0 1.94 2.19
FFIV 180511C00167500 C May 11, 2018 167.5 1.39 1.68
FFIV 180511C00170000 C May 11, 2018 170.0 1.02 1.12
FFIV 180511C00172500 C May 11, 2018 172.5 0.69 0.80
FFIV 180511C00175000 C May 11, 2018 175.0 0.46 0.57
FFIV 180511C00177500 C May 11, 2018 177.5 0.32 0.41
FFIV 180511C00180000 C May 11, 2018 180.0 0.20 0.31
FFIV 180511C00182500 C May 11, 2018 182.5 0.14 0.22
FFIV 180511C00185000 C May 11, 2018 185.0 0.10 0.17
FFIV 180511C00187500 C May 11, 2018 187.5 0.05 0.15
FFIV 180511C00190000 C May 11, 2018 190.0 0.03 0.13
FFIV 180511C00192500 C May 11, 2018 192.5 0.00 0.08
FFIV 180511P00110000 P May 11, 2018 110.0 0.00 0.08
FFIV 180511P00115000 P May 11, 2018 115.0 0.00 0.10
FFIV 180511P00120000 P May 11, 2018 120.0 0.06 0.14
FFIV 180511P00125000 P May 11, 2018 125.0 0.11 0.20
FFIV 180511P00128000 P May 11, 2018 128.0 0.17 0.25
FFIV 180511P00129000 P May 11, 2018 129.0 0.17 0.26
FFIV 180511P00130000 P May 11, 2018 130.0 0.18 0.29
FFIV 180511P00131000 P May 11, 2018 131.0 0.21 0.33
FFIV 180511P00132000 P May 11, 2018 132.0 0.24 0.37
FFIV 180511P00133000 P May 11, 2018 133.0 0.28 0.35
FFIV 180511P00134000 P May 11, 2018 134.0 0.32 0.39
FFIV 180511P00135000 P May 11, 2018 135.0 0.34 0.44
FFIV 180511P00136000 P May 11, 2018 136.0 0.40 0.51
FFIV 180511P00137000 P May 11, 2018 137.0 0.44 0.60
FFIV 180511P00138000 P May 11, 2018 138.0 0.50 0.64
FFIV 180511P00139000 P May 11, 2018 139.0 0.58 0.75
FFIV 180511P00140000 P May 11, 2018 140.0 0.66 0.83
FFIV 180511P00141000 P May 11, 2018 141.0 0.74 0.93
FFIV 180511P00142000 P May 11, 2018 142.0 0.86 1.04
FFIV 180511P00143000 P May 11, 2018 143.0 0.97 1.15
FFIV 180511P00144000 P May 11, 2018 144.0 1.07 1.29
FFIV 180511P00145000 P May 11, 2018 145.0 1.22 1.45
FFIV 180511P00146000 P May 11, 2018 146.0 1.39 1.63
FFIV 180511P00147000 P May 11, 2018 147.0 1.58 1.82
FFIV 180511P00148000 P May 11, 2018 148.0 1.79 2.05
FFIV 180511P00149000 P May 11, 2018 149.0 2.02 2.29
FFIV 180511P00150000 P May 11, 2018 150.0 2.28 2.53
FFIV 180511P00152500 P May 11, 2018 152.5 3.05 3.35
FFIV 180511P00155000 P May 11, 2018 155.0 4.05 4.35
FFIV 180511P00157500 P May 11, 2018 157.5 5.15 5.55
FFIV 180511P00160000 P May 11, 2018 160.0 6.55 6.95
FFIV 180511P00162500 P May 11, 2018 162.5 7.90 8.55
FFIV 180511P00165000 P May 11, 2018 165.0 9.85 10.30
FFIV 180511P00167500 P May 11, 2018 167.5 11.80 12.30
FFIV 180511P00170000 P May 11, 2018 170.0 13.85 14.40
FFIV 180511P00172500 P May 11, 2018 172.5 16.05 16.55
FFIV 180511P00175000 P May 11, 2018 175.0 18.20 18.85
FFIV 180511P00177500 P May 11, 2018 177.5 20.50 21.30
FFIV 180511P00180000 P May 11, 2018 180.0 22.75 25.35
FFIV 180511P00182500 P May 11, 2018 182.5 23.60 27.40
FFIV 180511P00185000 P May 11, 2018 185.0 26.00 30.10
FFIV 180511P00187500 P May 11, 2018 187.5 28.50 32.35
FFIV 180511P00190000 P May 11, 2018 190.0 30.85 35.50
FFIV 180511P00192500 P May 11, 2018 192.5 33.35 37.85
FFIV 180518C00100000 C May 18, 2018 100.0 55.35 59.40
FFIV 180518C00105000 C May 18, 2018 105.0 51.15 54.40
FFIV 180518C00110000 C May 18, 2018 110.0 45.15 49.40
FFIV 180518C00115000 C May 18, 2018 115.0 39.95 44.40
FFIV 180518C00120000 C May 18, 2018 120.0 35.40 39.40
FFIV 180518C00125000 C May 18, 2018 125.0 30.75 34.55
FFIV 180518C00130000 C May 18, 2018 130.0 26.20 29.80
FFIV 180518C00135000 C May 18, 2018 135.0 20.60 23.20
FFIV 180518C00140000 C May 18, 2018 140.0 17.20 18.30
FFIV 180518C00145000 C May 18, 2018 145.0 12.85 13.90
FFIV 180518C00150000 C May 18, 2018 150.0 8.90 10.10
FFIV 180518C00155000 C May 18, 2018 155.0 6.50 6.80
FFIV 180518C00160000 C May 18, 2018 160.0 4.00 4.25
FFIV 180518C00165000 C May 18, 2018 165.0 2.25 2.43
FFIV 180518C00170000 C May 18, 2018 170.0 1.17 1.34
FFIV 180518C00175000 C May 18, 2018 175.0 0.57 0.71
FFIV 180518C00180000 C May 18, 2018 180.0 0.27 0.37
FFIV 180518C00185000 C May 18, 2018 185.0 0.09 0.21
FFIV 180518C00190000 C May 18, 2018 190.0 0.00 0.18
FFIV 180518P00100000 P May 18, 2018 100.0 0.00 0.07
FFIV 180518P00105000 P May 18, 2018 105.0 0.00 0.08
FFIV 180518P00110000 P May 18, 2018 110.0 0.00 0.12
FFIV 180518P00115000 P May 18, 2018 115.0 0.00 0.17
FFIV 180518P00120000 P May 18, 2018 120.0 0.00 0.22
FFIV 180518P00125000 P May 18, 2018 125.0 0.09 0.28
FFIV 180518P00130000 P May 18, 2018 130.0 0.16 0.32
FFIV 180518P00135000 P May 18, 2018 135.0 0.42 0.51
FFIV 180518P00140000 P May 18, 2018 140.0 0.76 0.92
FFIV 180518P00145000 P May 18, 2018 145.0 1.45 1.61
FFIV 180518P00150000 P May 18, 2018 150.0 2.60 2.81
FFIV 180518P00155000 P May 18, 2018 155.0 4.35 4.60
FFIV 180518P00160000 P May 18, 2018 160.0 6.80 7.25
FFIV 180518P00165000 P May 18, 2018 165.0 9.95 10.55
FFIV 180518P00170000 P May 18, 2018 170.0 12.65 14.50
FFIV 180518P00175000 P May 18, 2018 175.0 17.30 19.00
FFIV 180518P00180000 P May 18, 2018 180.0 21.10 23.70
FFIV 180518P00185000 P May 18, 2018 185.0 26.05 30.20
FFIV 180518P00190000 P May 18, 2018 190.0 30.90 35.25
FFIV 180525C00110000 C May 25, 2018 110.0 46.45 49.60
FFIV 180525C00115000 C May 25, 2018 115.0 41.40 44.55
FFIV 180525C00120000 C May 25, 2018 120.0 36.25 39.60
FFIV 180525C00125000 C May 25, 2018 125.0 31.65 34.80
FFIV 180525C00128000 C May 25, 2018 128.0 28.35 31.75
FFIV 180525C00129000 C May 25, 2018 129.0 27.70 30.80
FFIV 180525C00130000 C May 25, 2018 130.0 27.25 28.15
FFIV 180525C00131000 C May 25, 2018 131.0 26.30 27.20
FFIV 180525C00132000 C May 25, 2018 132.0 25.35 26.25
FFIV 180525C00133000 C May 25, 2018 133.0 24.40 25.30
FFIV 180525C00134000 C May 25, 2018 134.0 23.45 24.35
FFIV 180525C00135000 C May 25, 2018 135.0 22.50 23.40
FFIV 180525C00136000 C May 25, 2018 136.0 21.60 22.35
FFIV 180525C00137000 C May 25, 2018 137.0 20.65 21.50
FFIV 180525C00138000 C May 25, 2018 138.0 19.80 20.60
FFIV 180525C00139000 C May 25, 2018 139.0 18.90 19.40
FFIV 180525C00140000 C May 25, 2018 140.0 18.00 18.55
FFIV 180525C00141000 C May 25, 2018 141.0 17.10 17.85
FFIV 180525C00142000 C May 25, 2018 142.0 16.30 17.05
FFIV 180525C00143000 C May 25, 2018 143.0 15.40 16.10
FFIV 180525C00144000 C May 25, 2018 144.0 14.55 15.10
FFIV 180525C00145000 C May 25, 2018 145.0 13.75 14.25
FFIV 180525C00146000 C May 25, 2018 146.0 12.95 13.40
FFIV 180525C00147000 C May 25, 2018 147.0 12.20 12.65
FFIV 180525C00148000 C May 25, 2018 148.0 11.45 11.85
FFIV 180525C00149000 C May 25, 2018 149.0 10.65 11.20
FFIV 180525C00150000 C May 25, 2018 150.0 9.95 10.40
FFIV 180525C00152500 C May 25, 2018 152.5 8.35 8.70
FFIV 180525C00155000 C May 25, 2018 155.0 6.85 7.15
FFIV 180525C00157500 C May 25, 2018 157.5 5.55 5.80
FFIV 180525C00160000 C May 25, 2018 160.0 4.35 4.70
FFIV 180525C00162500 C May 25, 2018 162.5 3.35 3.65
FFIV 180525C00165000 C May 25, 2018 165.0 2.55 2.81
FFIV 180525C00167500 C May 25, 2018 167.5 1.89 2.13
FFIV 180525C00170000 C May 25, 2018 170.0 1.38 1.61
FFIV 180525C00172500 C May 25, 2018 172.5 0.99 1.20
FFIV 180525C00175000 C May 25, 2018 175.0 0.71 0.90
FFIV 180525C00177500 C May 25, 2018 177.5 0.50 0.63
FFIV 180525C00180000 C May 25, 2018 180.0 0.36 0.46
FFIV 180525C00182500 C May 25, 2018 182.5 0.22 0.37
FFIV 180525C00185000 C May 25, 2018 185.0 0.14 0.28
FFIV 180525C00187500 C May 25, 2018 187.5 0.08 0.21
FFIV 180525C00190000 C May 25, 2018 190.0 0.06 0.16
FFIV 180525C00192500 C May 25, 2018 192.5 0.05 0.12
FFIV 180525P00110000 P May 25, 2018 110.0 0.03 0.13
FFIV 180525P00115000 P May 25, 2018 115.0 0.07 0.19
FFIV 180525P00120000 P May 25, 2018 120.0 0.14 0.25
FFIV 180525P00125000 P May 25, 2018 125.0 0.22 0.34
FFIV 180525P00128000 P May 25, 2018 128.0 0.29 0.42
FFIV 180525P00129000 P May 25, 2018 129.0 0.31 0.41
FFIV 180525P00130000 P May 25, 2018 130.0 0.35 0.46
FFIV 180525P00131000 P May 25, 2018 131.0 0.38 0.50
FFIV 180525P00132000 P May 25, 2018 132.0 0.42 0.55
FFIV 180525P00133000 P May 25, 2018 133.0 0.47 0.57
FFIV 180525P00134000 P May 25, 2018 134.0 0.51 0.62
FFIV 180525P00135000 P May 25, 2018 135.0 0.57 0.67
FFIV 180525P00136000 P May 25, 2018 136.0 0.64 0.74
FFIV 180525P00137000 P May 25, 2018 137.0 0.71 0.81
FFIV 180525P00138000 P May 25, 2018 138.0 0.79 0.89
FFIV 180525P00139000 P May 25, 2018 139.0 0.87 0.99
FFIV 180525P00140000 P May 25, 2018 140.0 0.98 1.10
FFIV 180525P00141000 P May 25, 2018 141.0 1.08 1.22
FFIV 180525P00142000 P May 25, 2018 142.0 1.21 1.36
FFIV 180525P00143000 P May 25, 2018 143.0 1.35 1.51
FFIV 180525P00144000 P May 25, 2018 144.0 1.51 1.67
FFIV 180525P00145000 P May 25, 2018 145.0 1.68 1.86
FFIV 180525P00146000 P May 25, 2018 146.0 1.88 2.06
FFIV 180525P00147000 P May 25, 2018 147.0 2.09 2.29
FFIV 180525P00148000 P May 25, 2018 148.0 2.33 2.53
FFIV 180525P00149000 P May 25, 2018 149.0 2.58 2.81
FFIV 180525P00150000 P May 25, 2018 150.0 2.88 3.10
FFIV 180525P00152500 P May 25, 2018 152.5 3.65 3.95
FFIV 180525P00155000 P May 25, 2018 155.0 4.65 4.95
FFIV 180525P00157500 P May 25, 2018 157.5 5.75 6.15
FFIV 180525P00160000 P May 25, 2018 160.0 7.05 7.50
FFIV 180525P00162500 P May 25, 2018 162.5 8.55 9.05
FFIV 180525P00165000 P May 25, 2018 165.0 10.30 10.75
FFIV 180525P00167500 P May 25, 2018 167.5 12.15 12.65
FFIV 180525P00170000 P May 25, 2018 170.0 13.95 14.60
FFIV 180525P00172500 P May 25, 2018 172.5 16.05 16.75
FFIV 180525P00175000 P May 25, 2018 175.0 18.50 19.05
FFIV 180525P00177500 P May 25, 2018 177.5 20.55 21.35
FFIV 180525P00180000 P May 25, 2018 180.0 22.90 23.75
FFIV 180525P00182500 P May 25, 2018 182.5 23.95 27.80
FFIV 180525P00185000 P May 25, 2018 185.0 26.00 30.40
FFIV 180525P00187500 P May 25, 2018 187.5 28.50 32.45
FFIV 180525P00190000 P May 25, 2018 190.0 30.90 35.35
FFIV 180525P00192500 P May 25, 2018 192.5 33.35 37.65
FFIV 180601C00110000 C Jun 01, 2018 110.0 45.95 49.60
FFIV 180601C00115000 C Jun 01, 2018 115.0 41.45 44.50
FFIV 180601C00120000 C Jun 01, 2018 120.0 36.75 39.55
FFIV 180601C00125000 C Jun 01, 2018 125.0 31.20 34.75
FFIV 180601C00130000 C Jun 01, 2018 130.0 27.40 28.30
FFIV 180601C00132000 C Jun 01, 2018 132.0 25.50 26.30
FFIV 180601C00133000 C Jun 01, 2018 133.0 24.55 25.35
FFIV 180601C00134000 C Jun 01, 2018 134.0 23.55 24.50
FFIV 180601C00135000 C Jun 01, 2018 135.0 22.65 23.55
FFIV 180601C00136000 C Jun 01, 2018 136.0 21.75 22.60
FFIV 180601C00137000 C Jun 01, 2018 137.0 20.80 21.40
FFIV 180601C00138000 C Jun 01, 2018 138.0 20.00 20.45
FFIV 180601C00139000 C Jun 01, 2018 139.0 19.10 19.85
FFIV 180601C00140000 C Jun 01, 2018 140.0 18.15 18.75
FFIV 180601C00141000 C Jun 01, 2018 141.0 17.30 17.85
FFIV 180601C00142000 C Jun 01, 2018 142.0 16.45 16.95
FFIV 180601C00143000 C Jun 01, 2018 143.0 15.60 16.15
FFIV 180601C00144000 C Jun 01, 2018 144.0 14.75 15.30
FFIV 180601C00145000 C Jun 01, 2018 145.0 14.00 14.50
FFIV 180601C00146000 C Jun 01, 2018 146.0 13.15 13.75
FFIV 180601C00147000 C Jun 01, 2018 147.0 12.40 12.95
FFIV 180601C00148000 C Jun 01, 2018 148.0 11.65 12.25
FFIV 180601C00149000 C Jun 01, 2018 149.0 10.90 11.45
FFIV 180601C00150000 C Jun 01, 2018 150.0 10.25 10.80
FFIV 180601C00152500 C Jun 01, 2018 152.5 8.60 9.10
FFIV 180601C00155000 C Jun 01, 2018 155.0 7.15 7.60
FFIV 180601C00157500 C Jun 01, 2018 157.5 5.80 6.20
FFIV 180601C00160000 C Jun 01, 2018 160.0 4.65 5.00
FFIV 180601C00162500 C Jun 01, 2018 162.5 3.60 3.95
FFIV 180601C00165000 C Jun 01, 2018 165.0 2.79 3.10
FFIV 180601C00167500 C Jun 01, 2018 167.5 2.11 2.35
FFIV 180601C00170000 C Jun 01, 2018 170.0 1.56 1.83
FFIV 180601C00172500 C Jun 01, 2018 172.5 1.15 1.39
FFIV 180601C00175000 C Jun 01, 2018 175.0 0.83 1.05
FFIV 180601C00177500 C Jun 01, 2018 177.5 0.60 0.77
FFIV 180601C00180000 C Jun 01, 2018 180.0 0.43 0.59
FFIV 180601C00182500 C Jun 01, 2018 182.5 0.31 0.41
FFIV 180601C00185000 C Jun 01, 2018 185.0 0.21 0.31
FFIV 180601C00187500 C Jun 01, 2018 187.5 0.15 0.25
FFIV 180601C00190000 C Jun 01, 2018 190.0 0.11 0.21
FFIV 180601C00192500 C Jun 01, 2018 192.5 0.03 0.17
FFIV 180601P00110000 P Jun 01, 2018 110.0 0.05 0.16
FFIV 180601P00115000 P Jun 01, 2018 115.0 0.10 0.21
FFIV 180601P00120000 P Jun 01, 2018 120.0 0.17 0.28
FFIV 180601P00125000 P Jun 01, 2018 125.0 0.25 0.37
FFIV 180601P00130000 P Jun 01, 2018 130.0 0.42 0.51
FFIV 180601P00132000 P Jun 01, 2018 132.0 0.48 0.61
FFIV 180601P00133000 P Jun 01, 2018 133.0 0.53 0.67
FFIV 180601P00134000 P Jun 01, 2018 134.0 0.59 0.73
FFIV 180601P00135000 P Jun 01, 2018 135.0 0.65 0.81
FFIV 180601P00136000 P Jun 01, 2018 136.0 0.72 0.89
FFIV 180601P00137000 P Jun 01, 2018 137.0 0.79 0.97
FFIV 180601P00138000 P Jun 01, 2018 138.0 0.91 1.08
FFIV 180601P00139000 P Jun 01, 2018 139.0 0.99 1.16
FFIV 180601P00140000 P Jun 01, 2018 140.0 1.09 1.28
FFIV 180601P00141000 P Jun 01, 2018 141.0 1.22 1.44
FFIV 180601P00142000 P Jun 01, 2018 142.0 1.36 1.60
FFIV 180601P00143000 P Jun 01, 2018 143.0 1.51 1.73
FFIV 180601P00144000 P Jun 01, 2018 144.0 1.68 1.91
FFIV 180601P00145000 P Jun 01, 2018 145.0 1.88 2.11
FFIV 180601P00146000 P Jun 01, 2018 146.0 2.07 2.31
FFIV 180601P00147000 P Jun 01, 2018 147.0 2.28 2.54
FFIV 180601P00148000 P Jun 01, 2018 148.0 2.54 2.79
FFIV 180601P00149000 P Jun 01, 2018 149.0 2.80 3.05
FFIV 180601P00150000 P Jun 01, 2018 150.0 3.05 3.35
FFIV 180601P00152500 P Jun 01, 2018 152.5 3.85 4.20
FFIV 180601P00155000 P Jun 01, 2018 155.0 4.80 5.20
FFIV 180601P00157500 P Jun 01, 2018 157.5 5.95 6.40
FFIV 180601P00160000 P Jun 01, 2018 160.0 7.30 7.75
FFIV 180601P00162500 P Jun 01, 2018 162.5 8.75 9.25
FFIV 180601P00165000 P Jun 01, 2018 165.0 10.25 10.95
FFIV 180601P00167500 P Jun 01, 2018 167.5 12.05 12.85
FFIV 180601P00170000 P Jun 01, 2018 170.0 14.15 14.85
FFIV 180601P00172500 P Jun 01, 2018 172.5 16.15 16.95
FFIV 180601P00175000 P Jun 01, 2018 175.0 18.30 19.10
FFIV 180601P00177500 P Jun 01, 2018 177.5 20.60 21.35
FFIV 180601P00180000 P Jun 01, 2018 180.0 22.95 23.80
FFIV 180601P00182500 P Jun 01, 2018 182.5 25.30 26.20
FFIV 180601P00185000 P Jun 01, 2018 185.0 25.95 30.30
FFIV 180601P00187500 P Jun 01, 2018 187.5 28.50 32.45
FFIV 180601P00190000 P Jun 01, 2018 190.0 30.90 35.00
FFIV 180601P00192500 P Jun 01, 2018 192.5 33.45 37.70
FFIV 180720C00075000 C Jul 20, 2018 75.0 80.75 84.80
FFIV 180720C00080000 C Jul 20, 2018 80.0 76.35 79.80
FFIV 180720C00085000 C Jul 20, 2018 85.0 71.35 74.80
FFIV 180720C00090000 C Jul 20, 2018 90.0 66.35 69.80
FFIV 180720C00095000 C Jul 20, 2018 95.0 61.70 65.00
FFIV 180720C00100000 C Jul 20, 2018 100.0 56.65 60.00
FFIV 180720C00105000 C Jul 20, 2018 105.0 51.65 55.00
FFIV 180720C00110000 C Jul 20, 2018 110.0 46.75 50.20
FFIV 180720C00115000 C Jul 20, 2018 115.0 41.85 45.40
FFIV 180720C00120000 C Jul 20, 2018 120.0 36.90 40.60
FFIV 180720C00125000 C Jul 20, 2018 125.0 33.05 33.95
FFIV 180720C00130000 C Jul 20, 2018 130.0 28.40 29.35
FFIV 180720C00135000 C Jul 20, 2018 135.0 23.95 24.85
FFIV 180720C00140000 C Jul 20, 2018 140.0 19.70 20.45
FFIV 180720C00145000 C Jul 20, 2018 145.0 15.80 16.65
FFIV 180720C00150000 C Jul 20, 2018 150.0 12.40 13.05
FFIV 180720C00155000 C Jul 20, 2018 155.0 9.20 9.85
FFIV 180720C00160000 C Jul 20, 2018 160.0 6.70 7.20
FFIV 180720C00165000 C Jul 20, 2018 165.0 4.65 5.10
FFIV 180720C00170000 C Jul 20, 2018 170.0 3.10 3.45
FFIV 180720C00175000 C Jul 20, 2018 175.0 2.05 2.32
FFIV 180720C00180000 C Jul 20, 2018 180.0 1.30 1.56
FFIV 180720C00185000 C Jul 20, 2018 185.0 0.83 1.04
FFIV 180720C00190000 C Jul 20, 2018 190.0 0.52 0.69
FFIV 180720C00195000 C Jul 20, 2018 195.0 0.32 0.46
FFIV 180720P00075000 P Jul 20, 2018 75.0 0.00 0.07
FFIV 180720P00080000 P Jul 20, 2018 80.0 0.00 0.10
FFIV 180720P00085000 P Jul 20, 2018 85.0 0.00 0.11
FFIV 180720P00090000 P Jul 20, 2018 90.0 0.02 0.25
FFIV 180720P00095000 P Jul 20, 2018 95.0 0.06 0.21
FFIV 180720P00100000 P Jul 20, 2018 100.0 0.13 0.23
FFIV 180720P00105000 P Jul 20, 2018 105.0 0.13 0.34
FFIV 180720P00110000 P Jul 20, 2018 110.0 0.25 0.37
FFIV 180720P00115000 P Jul 20, 2018 115.0 0.38 0.52
FFIV 180720P00120000 P Jul 20, 2018 120.0 0.50 0.70
FFIV 180720P00125000 P Jul 20, 2018 125.0 0.73 0.90
FFIV 180720P00130000 P Jul 20, 2018 130.0 1.02 1.24
FFIV 180720P00135000 P Jul 20, 2018 135.0 1.49 1.74
FFIV 180720P00140000 P Jul 20, 2018 140.0 2.24 2.49
FFIV 180720P00145000 P Jul 20, 2018 145.0 3.20 3.55
FFIV 180720P00150000 P Jul 20, 2018 150.0 4.60 5.00
FFIV 180720P00155000 P Jul 20, 2018 155.0 6.50 6.90
FFIV 180720P00160000 P Jul 20, 2018 160.0 8.90 9.35
FFIV 180720P00165000 P Jul 20, 2018 165.0 11.65 12.35
FFIV 180720P00170000 P Jul 20, 2018 170.0 15.10 15.90
FFIV 180720P00175000 P Jul 20, 2018 175.0 19.15 19.90
FFIV 180720P00180000 P Jul 20, 2018 180.0 23.55 24.30
FFIV 180720P00185000 P Jul 20, 2018 185.0 28.00 28.90
FFIV 180720P00190000 P Jul 20, 2018 190.0 31.15 35.50
FFIV 180720P00195000 P Jul 20, 2018 195.0 36.20 40.60
FFIV 181019C00090000 C Oct 19, 2018 90.0 66.80 70.60
FFIV 181019C00095000 C Oct 19, 2018 95.0 62.00 65.80
FFIV 181019C00100000 C Oct 19, 2018 100.0 57.05 61.00
FFIV 181019C00105000 C Oct 19, 2018 105.0 52.65 56.20
FFIV 181019C00110000 C Oct 19, 2018 110.0 48.80 49.85
FFIV 181019C00115000 C Oct 19, 2018 115.0 44.10 45.20
FFIV 181019C00120000 C Oct 19, 2018 120.0 39.50 40.55
FFIV 181019C00125000 C Oct 19, 2018 125.0 35.10 36.10
FFIV 181019C00130000 C Oct 19, 2018 130.0 30.80 31.80
FFIV 181019C00135000 C Oct 19, 2018 135.0 26.75 27.70
FFIV 181019C00140000 C Oct 19, 2018 140.0 23.00 23.85
FFIV 181019C00145000 C Oct 19, 2018 145.0 19.50 20.25
FFIV 181019C00150000 C Oct 19, 2018 150.0 16.10 16.95
FFIV 181019C00155000 C Oct 19, 2018 155.0 13.20 13.95
FFIV 181019C00160000 C Oct 19, 2018 160.0 10.65 11.35
FFIV 181019C00165000 C Oct 19, 2018 165.0 8.45 9.00
FFIV 181019C00170000 C Oct 19, 2018 170.0 6.55 7.15
FFIV 181019C00175000 C Oct 19, 2018 175.0 5.05 5.60
FFIV 181019C00180000 C Oct 19, 2018 180.0 3.95 4.35
FFIV 181019C00185000 C Oct 19, 2018 185.0 3.00 3.35
FFIV 181019C00190000 C Oct 19, 2018 190.0 2.12 2.61
FFIV 181019C00195000 C Oct 19, 2018 195.0 1.53 2.02
FFIV 181019C00200000 C Oct 19, 2018 200.0 1.26 1.56
FFIV 181019C00210000 C Oct 19, 2018 210.0 0.67 0.96
FFIV 181019P00090000 P Oct 19, 2018 90.0 0.23 0.51
FFIV 181019P00095000 P Oct 19, 2018 95.0 0.31 0.61
FFIV 181019P00100000 P Oct 19, 2018 100.0 0.41 0.76
FFIV 181019P00105000 P Oct 19, 2018 105.0 0.54 0.91
FFIV 181019P00110000 P Oct 19, 2018 110.0 0.71 0.94
FFIV 181019P00115000 P Oct 19, 2018 115.0 0.95 1.37
FFIV 181019P00120000 P Oct 19, 2018 120.0 1.27 1.73
FFIV 181019P00125000 P Oct 19, 2018 125.0 1.81 2.26
FFIV 181019P00130000 P Oct 19, 2018 130.0 2.43 2.93
FFIV 181019P00135000 P Oct 19, 2018 135.0 3.35 3.80
FFIV 181019P00140000 P Oct 19, 2018 140.0 4.40 4.90
FFIV 181019P00145000 P Oct 19, 2018 145.0 5.80 6.30
FFIV 181019P00150000 P Oct 19, 2018 150.0 7.50 8.00
FFIV 181019P00155000 P Oct 19, 2018 155.0 9.50 10.05
FFIV 181019P00160000 P Oct 19, 2018 160.0 11.90 12.45
FFIV 181019P00165000 P Oct 19, 2018 165.0 14.70 15.30
FFIV 181019P00170000 P Oct 19, 2018 170.0 17.85 18.45
FFIV 181019P00175000 P Oct 19, 2018 175.0 21.30 22.05
FFIV 181019P00180000 P Oct 19, 2018 180.0 25.15 25.95
FFIV 181019P00185000 P Oct 19, 2018 185.0 29.30 30.10
FFIV 181019P00190000 P Oct 19, 2018 190.0 33.70 34.50
FFIV 181019P00195000 P Oct 19, 2018 195.0 38.10 39.10
FFIV 181019P00200000 P Oct 19, 2018 200.0 42.85 43.85
FFIV 181019P00210000 P Oct 19, 2018 210.0 51.15 55.50
FFIV 190118C00060000 C Jan 18, 2019 60.0 96.80 100.60
FFIV 190118C00065000 C Jan 18, 2019 65.0 91.75 95.80
FFIV 190118C00070000 C Jan 18, 2019 70.0 87.30 90.80
FFIV 190118C00075000 C Jan 18, 2019 75.0 82.35 86.00
FFIV 190118C00080000 C Jan 18, 2019 80.0 77.35 81.20
FFIV 190118C00085000 C Jan 18, 2019 85.0 72.85 76.40
FFIV 190118C00090000 C Jan 18, 2019 90.0 67.90 71.60
FFIV 190118C00095000 C Jan 18, 2019 95.0 62.85 67.00
FFIV 190118C00100000 C Jan 18, 2019 100.0 58.30 62.20
FFIV 190118C00105000 C Jan 18, 2019 105.0 54.90 56.05
FFIV 190118C00110000 C Jan 18, 2019 110.0 50.30 51.45
FFIV 190118C00115000 C Jan 18, 2019 115.0 45.80 46.95
FFIV 190118C00120000 C Jan 18, 2019 120.0 41.40 42.55
FFIV 190118C00125000 C Jan 18, 2019 125.0 37.15 38.35
FFIV 190118C00130000 C Jan 18, 2019 130.0 33.15 34.25
FFIV 190118C00135000 C Jan 18, 2019 135.0 29.30 30.40
FFIV 190118C00140000 C Jan 18, 2019 140.0 25.65 26.70
FFIV 190118C00145000 C Jan 18, 2019 145.0 22.30 23.25
FFIV 190118C00150000 C Jan 18, 2019 150.0 19.15 20.05
FFIV 190118C00155000 C Jan 18, 2019 155.0 16.20 17.05
FFIV 190118C00160000 C Jan 18, 2019 160.0 13.65 14.50
FFIV 190118C00165000 C Jan 18, 2019 165.0 11.35 12.15
FFIV 190118C00170000 C Jan 18, 2019 170.0 9.30 10.10
FFIV 190118C00175000 C Jan 18, 2019 175.0 7.55 8.25
FFIV 190118C00180000 C Jan 18, 2019 180.0 6.30 6.75
FFIV 190118C00185000 C Jan 18, 2019 185.0 4.85 5.50
FFIV 190118C00190000 C Jan 18, 2019 190.0 3.95 4.45
FFIV 190118C00195000 C Jan 18, 2019 195.0 3.15 3.65
FFIV 190118C00200000 C Jan 18, 2019 200.0 2.43 2.95
FFIV 190118C00210000 C Jan 18, 2019 210.0 1.48 1.93
FFIV 190118C00220000 C Jan 18, 2019 220.0 0.82 1.31
FFIV 190118P00060000 P Jan 18, 2019 60.0 0.07 0.30
FFIV 190118P00065000 P Jan 18, 2019 65.0 0.12 0.40
FFIV 190118P00070000 P Jan 18, 2019 70.0 0.18 0.46
FFIV 190118P00075000 P Jan 18, 2019 75.0 0.24 0.58
FFIV 190118P00080000 P Jan 18, 2019 80.0 0.33 0.69
FFIV 190118P00085000 P Jan 18, 2019 85.0 0.42 0.81
FFIV 190118P00090000 P Jan 18, 2019 90.0 0.53 0.96
FFIV 190118P00095000 P Jan 18, 2019 95.0 0.67 1.12
FFIV 190118P00100000 P Jan 18, 2019 100.0 0.85 1.33
FFIV 190118P00105000 P Jan 18, 2019 105.0 1.06 1.59
FFIV 190118P00110000 P Jan 18, 2019 110.0 1.34 1.87
FFIV 190118P00115000 P Jan 18, 2019 115.0 1.75 2.30
FFIV 190118P00120000 P Jan 18, 2019 120.0 2.27 2.84
FFIV 190118P00125000 P Jan 18, 2019 125.0 2.96 3.55
FFIV 190118P00130000 P Jan 18, 2019 130.0 3.80 4.45
FFIV 190118P00135000 P Jan 18, 2019 135.0 4.85 5.50
FFIV 190118P00140000 P Jan 18, 2019 140.0 6.15 6.80
FFIV 190118P00145000 P Jan 18, 2019 145.0 7.70 8.30
FFIV 190118P00150000 P Jan 18, 2019 150.0 9.45 10.10
FFIV 190118P00155000 P Jan 18, 2019 155.0 11.55 12.20
FFIV 190118P00160000 P Jan 18, 2019 160.0 13.95 14.60
FFIV 190118P00165000 P Jan 18, 2019 165.0 16.60 17.30
FFIV 190118P00170000 P Jan 18, 2019 170.0 19.60 20.30
FFIV 190118P00175000 P Jan 18, 2019 175.0 22.90 23.65
FFIV 190118P00180000 P Jan 18, 2019 180.0 26.50 27.30
FFIV 190118P00185000 P Jan 18, 2019 185.0 30.35 31.20
FFIV 190118P00190000 P Jan 18, 2019 190.0 34.55 35.35
FFIV 190118P00195000 P Jan 18, 2019 195.0 38.65 39.75
FFIV 190118P00200000 P Jan 18, 2019 200.0 43.20 44.30
FFIV 190118P00210000 P Jan 18, 2019 210.0 51.20 55.45
FFIV 190118P00220000 P Jan 18, 2019 220.0 61.10 65.50
FFIV 200117C00060000 C Jan 17, 2020 60.0 99.00 103.50
FFIV 200117C00065000 C Jan 17, 2020 65.0 94.50 99.00
FFIV 200117C00070000 C Jan 17, 2020 70.0 90.00 94.50
FFIV 200117C00075000 C Jan 17, 2020 75.0 85.50 90.00
FFIV 200117C00080000 C Jan 17, 2020 80.0 80.50 85.50
FFIV 200117C00085000 C Jan 17, 2020 85.0 76.05 81.00
FFIV 200117C00090000 C Jan 17, 2020 90.0 72.95 74.50
FFIV 200117C00095000 C Jan 17, 2020 95.0 68.40 70.25
FFIV 200117C00100000 C Jan 17, 2020 100.0 64.25 65.95
FFIV 200117C00105000 C Jan 17, 2020 105.0 60.05 61.75
FFIV 200117C00110000 C Jan 17, 2020 110.0 55.90 57.65
FFIV 200117C00115000 C Jan 17, 2020 115.0 51.90 53.70
FFIV 200117C00120000 C Jan 17, 2020 120.0 48.15 49.85
FFIV 200117C00125000 C Jan 17, 2020 125.0 44.35 46.00
FFIV 200117C00130000 C Jan 17, 2020 130.0 40.95 42.55
FFIV 200117C00135000 C Jan 17, 2020 135.0 37.50 39.00
FFIV 200117C00140000 C Jan 17, 2020 140.0 34.30 35.70
FFIV 200117C00145000 C Jan 17, 2020 145.0 31.10 32.60
FFIV 200117C00150000 C Jan 17, 2020 150.0 28.15 29.65
FFIV 200117C00155000 C Jan 17, 2020 155.0 25.40 26.85
FFIV 200117C00160000 C Jan 17, 2020 160.0 22.75 24.35
FFIV 200117C00165000 C Jan 17, 2020 165.0 20.40 21.80
FFIV 200117C00170000 C Jan 17, 2020 170.0 18.45 19.65
FFIV 200117C00175000 C Jan 17, 2020 175.0 16.35 17.50
FFIV 200117C00180000 C Jan 17, 2020 180.0 14.45 15.55
FFIV 200117C00185000 C Jan 17, 2020 185.0 12.75 13.80
FFIV 200117C00190000 C Jan 17, 2020 190.0 10.95 12.20
FFIV 200117C00195000 C Jan 17, 2020 195.0 9.70 10.80
FFIV 200117C00200000 C Jan 17, 2020 200.0 8.30 9.50
FFIV 200117C00210000 C Jan 17, 2020 210.0 6.15 7.40
FFIV 200117C00220000 C Jan 17, 2020 220.0 4.70 5.70
FFIV 200117C00230000 C Jan 17, 2020 230.0 3.30 4.40
FFIV 200117P00060000 P Jan 17, 2020 60.0 0.53 1.08
FFIV 200117P00065000 P Jan 17, 2020 65.0 0.66 1.26
FFIV 200117P00070000 P Jan 17, 2020 70.0 0.82 1.44
FFIV 200117P00075000 P Jan 17, 2020 75.0 0.99 1.67
FFIV 200117P00080000 P Jan 17, 2020 80.0 1.20 1.90
FFIV 200117P00085000 P Jan 17, 2020 85.0 1.43 2.19
FFIV 200117P00090000 P Jan 17, 2020 90.0 1.73 2.52
FFIV 200117P00095000 P Jan 17, 2020 95.0 2.09 2.92
FFIV 200117P00100000 P Jan 17, 2020 100.0 2.54 3.45
FFIV 200117P00105000 P Jan 17, 2020 105.0 3.10 4.00
FFIV 200117P00110000 P Jan 17, 2020 110.0 3.80 4.70
FFIV 200117P00115000 P Jan 17, 2020 115.0 4.65 5.55
FFIV 200117P00120000 P Jan 17, 2020 120.0 5.55 6.50
FFIV 200117P00125000 P Jan 17, 2020 125.0 6.60 7.60
FFIV 200117P00130000 P Jan 17, 2020 130.0 7.80 8.85
FFIV 200117P00135000 P Jan 17, 2020 135.0 9.20 10.25
FFIV 200117P00140000 P Jan 17, 2020 140.0 10.75 11.85
FFIV 200117P00145000 P Jan 17, 2020 145.0 12.50 13.65
FFIV 200117P00150000 P Jan 17, 2020 150.0 14.45 15.60
FFIV 200117P00155000 P Jan 17, 2020 155.0 16.55 17.75
FFIV 200117P00160000 P Jan 17, 2020 160.0 18.95 20.10
FFIV 200117P00165000 P Jan 17, 2020 165.0 21.45 22.70
FFIV 200117P00170000 P Jan 17, 2020 170.0 24.20 25.45
FFIV 200117P00175000 P Jan 17, 2020 175.0 27.15 28.45
FFIV 200117P00180000 P Jan 17, 2020 180.0 30.30 31.65
FFIV 200117P00185000 P Jan 17, 2020 185.0 33.65 35.05
FFIV 200117P00190000 P Jan 17, 2020 190.0 37.35 38.70
FFIV 200117P00195000 P Jan 17, 2020 195.0 41.10 42.50
FFIV 200117P00200000 P Jan 17, 2020 200.0 45.20 46.50
FFIV 200117P00210000 P Jan 17, 2020 210.0 53.75 55.00
FFIV 200117P00220000 P Jan 17, 2020 220.0 62.90 64.15
FFIV 200117P00230000 P Jan 17, 2020 230.0 70.55 75.50
OPRA data is delayed 15 minutes.