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 (2017-03-17)Premium Content

F5 Networks Inc (FFIV)
As of Mar 29 2017 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 170331C00105000 C 03/31/17 105.0 35.65 39.40
FFIV 170331C00110000 C 03/31/17 110.0 30.45 34.75
FFIV 170331C00115000 C 03/31/17 115.0 25.40 29.75
FFIV 170331C00120000 C 03/31/17 120.0 20.40 24.75
FFIV 170331C00125000 C 03/31/17 125.0 15.00 19.50
FFIV 170331C00126000 C 03/31/17 126.0 14.20 18.75
FFIV 170331C00127000 C 03/31/17 127.0 13.05 17.65
FFIV 170331C00128000 C 03/31/17 128.0 12.05 16.55
FFIV 170331C00129000 C 03/31/17 129.0 11.20 15.60
FFIV 170331C00130000 C 03/31/17 130.0 10.55 14.80
FFIV 170331C00131000 C 03/31/17 131.0 9.35 13.80
FFIV 170331C00132000 C 03/31/17 132.0 8.80 12.80
FFIV 170331C00133000 C 03/31/17 133.0 7.70 11.40
FFIV 170331C00134000 C 03/31/17 134.0 6.70 10.70
FFIV 170331C00135000 C 03/31/17 135.0 5.90 9.80
FFIV 170331C00136000 C 03/31/17 136.0 4.65 8.00
FFIV 170331C00137000 C 03/31/17 137.0 4.75 6.05
FFIV 170331C00138000 C 03/31/17 138.0 3.85 5.15
FFIV 170331C00139000 C 03/31/17 139.0 2.12 6.00
FFIV 170331C00140000 C 03/31/17 140.0 2.57 3.65
FFIV 170331C00141000 C 03/31/17 141.0 1.78 2.99
FFIV 170331C00142000 C 03/31/17 142.0 1.15 4.00
FFIV 170331C00143000 C 03/31/17 143.0 0.53 1.74
FFIV 170331C00144000 C 03/31/17 144.0 0.07 3.35
FFIV 170331C00145000 C 03/31/17 145.0 0.09 3.25
FFIV 170331C00146000 C 03/31/17 146.0 0.40 3.50
FFIV 170331C00147000 C 03/31/17 147.0 0.00 1.84
FFIV 170331C00148000 C 03/31/17 148.0 0.00 3.45
FFIV 170331C00149000 C 03/31/17 149.0 0.00 3.20
FFIV 170331C00150000 C 03/31/17 150.0 0.00 3.45
FFIV 170331C00152500 C 03/31/17 152.5 0.00 3.45
FFIV 170331C00155000 C 03/31/17 155.0 0.00 3.45
FFIV 170331C00157500 C 03/31/17 157.5 0.00 3.45
FFIV 170331C00160000 C 03/31/17 160.0 0.00 3.45
FFIV 170331C00162500 C 03/31/17 162.5 0.00 3.45
FFIV 170331C00165000 C 03/31/17 165.0 0.00 3.45
FFIV 170331C00167500 C 03/31/17 167.5 0.00 3.50
FFIV 170331C00170000 C 03/31/17 170.0 0.00 3.45
FFIV 170331P00105000 P 03/31/17 105.0 0.00 4.70
FFIV 170331P00110000 P 03/31/17 110.0 0.00 3.45
FFIV 170331P00115000 P 03/31/17 115.0 0.00 3.35
FFIV 170331P00120000 P 03/31/17 120.0 0.00 3.50
FFIV 170331P00125000 P 03/31/17 125.0 0.00 3.10
FFIV 170331P00126000 P 03/31/17 126.0 0.00 3.35
FFIV 170331P00127000 P 03/31/17 127.0 0.00 3.35
FFIV 170331P00128000 P 03/31/17 128.0 0.00 3.50
FFIV 170331P00129000 P 03/31/17 129.0 0.00 3.35
FFIV 170331P00130000 P 03/31/17 130.0 0.00 3.80
FFIV 170331P00131000 P 03/31/17 131.0 0.00 3.55
FFIV 170331P00132000 P 03/31/17 132.0 0.00 3.25
FFIV 170331P00133000 P 03/31/17 133.0 0.00 3.35
FFIV 170331P00134000 P 03/31/17 134.0 0.00 0.15
FFIV 170331P00135000 P 03/31/17 135.0 0.00 3.35
FFIV 170331P00136000 P 03/31/17 136.0 0.00 4.60
FFIV 170331P00137000 P 03/31/17 137.0 0.00 3.40
FFIV 170331P00138000 P 03/31/17 138.0 0.00 2.00
FFIV 170331P00139000 P 03/31/17 139.0 0.00 0.90
FFIV 170331P00140000 P 03/31/17 140.0 0.19 3.55
FFIV 170331P00141000 P 03/31/17 141.0 0.36 4.15
FFIV 170331P00142000 P 03/31/17 142.0 0.78 3.50
FFIV 170331P00143000 P 03/31/17 143.0 1.49 3.60
FFIV 170331P00144000 P 03/31/17 144.0 1.96 3.35
FFIV 170331P00145000 P 03/31/17 145.0 2.79 4.00
FFIV 170331P00146000 P 03/31/17 146.0 2.98 4.80
FFIV 170331P00147000 P 03/31/17 147.0 3.70 5.85
FFIV 170331P00148000 P 03/31/17 148.0 3.85 6.95
FFIV 170331P00149000 P 03/31/17 149.0 4.85 7.90
FFIV 170331P00150000 P 03/31/17 150.0 5.70 9.15
FFIV 170331P00152500 P 03/31/17 152.5 8.15 12.50
FFIV 170331P00155000 P 03/31/17 155.0 10.40 14.85
FFIV 170331P00157500 P 03/31/17 157.5 12.70 17.30
FFIV 170331P00160000 P 03/31/17 160.0 15.30 19.50
FFIV 170331P00162500 P 03/31/17 162.5 17.85 22.50
FFIV 170331P00165000 P 03/31/17 165.0 20.35 24.75
FFIV 170331P00167500 P 03/31/17 167.5 22.95 27.30
FFIV 170331P00170000 P 03/31/17 170.0 25.30 29.50
FFIV 170407C00110000 C 04/07/17 110.0 30.45 34.75
FFIV 170407C00115000 C 04/07/17 115.0 25.25 29.75
FFIV 170407C00120000 C 04/07/17 120.0 20.45 24.75
FFIV 170407C00125000 C 04/07/17 125.0 15.90 19.75
FFIV 170407C00129000 C 04/07/17 129.0 11.80 15.55
FFIV 170407C00130000 C 04/07/17 130.0 10.85 14.55
FFIV 170407C00131000 C 04/07/17 131.0 9.85 13.60
FFIV 170407C00132000 C 04/07/17 132.0 8.90 12.90
FFIV 170407C00133000 C 04/07/17 133.0 8.10 11.75
FFIV 170407C00134000 C 04/07/17 134.0 7.15 10.80
FFIV 170407C00135000 C 04/07/17 135.0 6.30 9.35
FFIV 170407C00136000 C 04/07/17 136.0 5.30 8.50
FFIV 170407C00137000 C 04/07/17 137.0 5.55 7.65
FFIV 170407C00138000 C 04/07/17 138.0 4.70 6.90
FFIV 170407C00139000 C 04/07/17 139.0 3.95 5.30
FFIV 170407C00140000 C 04/07/17 140.0 3.20 5.50
FFIV 170407C00141000 C 04/07/17 141.0 2.63 5.00
FFIV 170407C00142000 C 04/07/17 142.0 2.01 4.50
FFIV 170407C00143000 C 04/07/17 143.0 1.71 3.55
FFIV 170407C00144000 C 04/07/17 144.0 0.90 3.25
FFIV 170407C00145000 C 04/07/17 145.0 0.87 2.61
FFIV 170407C00146000 C 04/07/17 146.0 0.00 2.33
FFIV 170407C00147000 C 04/07/17 147.0 0.00 1.84
FFIV 170407C00148000 C 04/07/17 148.0 0.02 1.42
FFIV 170407C00149000 C 04/07/17 149.0 0.11 0.98
FFIV 170407C00150000 C 04/07/17 150.0 0.00 0.74
FFIV 170407C00152500 C 04/07/17 152.5 0.00 0.44
FFIV 170407C00155000 C 04/07/17 155.0 0.00 0.22
FFIV 170407C00157500 C 04/07/17 157.5 0.00 0.13
FFIV 170407C00160000 C 04/07/17 160.0 0.00 0.12
FFIV 170407C00162500 C 04/07/17 162.5 0.00 0.12
FFIV 170407C00165000 C 04/07/17 165.0 0.00 0.12
FFIV 170407C00167500 C 04/07/17 167.5 0.00 0.12
FFIV 170407C00170000 C 04/07/17 170.0 0.00 0.12
FFIV 170407C00172500 C 04/07/17 172.5 0.00 0.12
FFIV 170407C00175000 C 04/07/17 175.0 0.00 0.12
FFIV 170407C00180000 C 04/07/17 180.0 0.00 0.12
FFIV 170407P00110000 P 04/07/17 110.0 0.00 0.12
FFIV 170407P00115000 P 04/07/17 115.0 0.00 0.12
FFIV 170407P00120000 P 04/07/17 120.0 0.00 0.23
FFIV 170407P00125000 P 04/07/17 125.0 0.00 0.42
FFIV 170407P00129000 P 04/07/17 129.0 0.00 0.65
FFIV 170407P00130000 P 04/07/17 130.0 0.00 0.73
FFIV 170407P00131000 P 04/07/17 131.0 0.00 0.82
FFIV 170407P00132000 P 04/07/17 132.0 0.00 0.92
FFIV 170407P00133000 P 04/07/17 133.0 0.00 1.05
FFIV 170407P00134000 P 04/07/17 134.0 0.08 1.20
FFIV 170407P00135000 P 04/07/17 135.0 0.12 1.35
FFIV 170407P00136000 P 04/07/17 136.0 0.21 1.60
FFIV 170407P00137000 P 04/07/17 137.0 0.28 1.80
FFIV 170407P00138000 P 04/07/17 138.0 0.42 2.14
FFIV 170407P00139000 P 04/07/17 139.0 0.58 2.45
FFIV 170407P00140000 P 04/07/17 140.0 0.80 2.50
FFIV 170407P00141000 P 04/07/17 141.0 1.12 3.35
FFIV 170407P00142000 P 04/07/17 142.0 1.76 3.85
FFIV 170407P00143000 P 04/07/17 143.0 2.21 4.45
FFIV 170407P00144000 P 04/07/17 144.0 2.50 5.10
FFIV 170407P00145000 P 04/07/17 145.0 3.35 5.10
FFIV 170407P00146000 P 04/07/17 146.0 3.15 6.20
FFIV 170407P00147000 P 04/07/17 147.0 3.00 6.95
FFIV 170407P00148000 P 04/07/17 148.0 4.70 7.65
FFIV 170407P00149000 P 04/07/17 149.0 5.85 8.30
FFIV 170407P00150000 P 04/07/17 150.0 6.25 9.25
FFIV 170407P00152500 P 04/07/17 152.5 8.20 11.95
FFIV 170407P00155000 P 04/07/17 155.0 10.50 14.35
FFIV 170407P00157500 P 04/07/17 157.5 13.15 16.90
FFIV 170407P00160000 P 04/07/17 160.0 15.50 19.30
FFIV 170407P00162500 P 04/07/17 162.5 18.15 21.85
FFIV 170407P00165000 P 04/07/17 165.0 20.30 24.60
FFIV 170407P00167500 P 04/07/17 167.5 22.75 27.15
FFIV 170407P00170000 P 04/07/17 170.0 25.30 29.85
FFIV 170407P00172500 P 04/07/17 172.5 27.70 32.35
FFIV 170407P00175000 P 04/07/17 175.0 30.30 34.85
FFIV 170407P00180000 P 04/07/17 180.0 35.35 39.85
FFIV 170413C00110000 C 04/13/17 110.0 30.50 34.80
FFIV 170413C00115000 C 04/13/17 115.0 25.15 29.70
FFIV 170413C00118000 C 04/13/17 118.0 22.50 26.75
FFIV 170413C00119000 C 04/13/17 119.0 21.45 25.50
FFIV 170413C00120000 C 04/13/17 120.0 20.20 24.50
FFIV 170413C00121000 C 04/13/17 121.0 19.20 23.50
FFIV 170413C00122000 C 04/13/17 122.0 18.70 22.75
FFIV 170413C00123000 C 04/13/17 123.0 17.95 21.55
FFIV 170413C00124000 C 04/13/17 124.0 16.70 20.75
FFIV 170413C00125000 C 04/13/17 125.0 15.75 20.00
FFIV 170413C00126000 C 04/13/17 126.0 14.45 18.90
FFIV 170413C00127000 C 04/13/17 127.0 14.05 17.65
FFIV 170413C00128000 C 04/13/17 128.0 13.05 16.60
FFIV 170413C00129000 C 04/13/17 129.0 12.05 15.70
FFIV 170413C00130000 C 04/13/17 130.0 11.05 14.75
FFIV 170413C00131000 C 04/13/17 131.0 10.05 13.85
FFIV 170413C00132000 C 04/13/17 132.0 9.30 12.90
FFIV 170413C00133000 C 04/13/17 133.0 8.50 11.40
FFIV 170413C00134000 C 04/13/17 134.0 7.50 10.50
FFIV 170413C00135000 C 04/13/17 135.0 6.70 9.65
FFIV 170413C00136000 C 04/13/17 136.0 6.05 8.80
FFIV 170413C00137000 C 04/13/17 137.0 5.75 8.00
FFIV 170413C00138000 C 04/13/17 138.0 4.90 7.50
FFIV 170413C00139000 C 04/13/17 139.0 4.10 6.60
FFIV 170413C00140000 C 04/13/17 140.0 3.75 5.95
FFIV 170413C00141000 C 04/13/17 141.0 3.10 5.50
FFIV 170413C00142000 C 04/13/17 142.0 2.54 5.40
FFIV 170413C00143000 C 04/13/17 143.0 2.02 3.55
FFIV 170413C00144000 C 04/13/17 144.0 1.37 3.70
FFIV 170413C00145000 C 04/13/17 145.0 1.37 3.00
FFIV 170413C00146000 C 04/13/17 146.0 1.02 2.90
FFIV 170413C00147000 C 04/13/17 147.0 0.71 2.49
FFIV 170413C00148000 C 04/13/17 148.0 0.49 2.04
FFIV 170413C00149000 C 04/13/17 149.0 0.33 1.74
FFIV 170413C00150000 C 04/13/17 150.0 0.20 1.31
FFIV 170413C00152500 C 04/13/17 152.5 0.00 0.72
FFIV 170413C00155000 C 04/13/17 155.0 0.00 0.46
FFIV 170413C00157500 C 04/13/17 157.5 0.00 0.27
FFIV 170413C00160000 C 04/13/17 160.0 0.00 0.16
FFIV 170413C00162500 C 04/13/17 162.5 0.00 0.13
FFIV 170413C00165000 C 04/13/17 165.0 0.00 0.12
FFIV 170413C00167500 C 04/13/17 167.5 0.00 0.12
FFIV 170413C00170000 C 04/13/17 170.0 0.00 0.12
FFIV 170413C00172500 C 04/13/17 172.5 0.00 0.12
FFIV 170413C00175000 C 04/13/17 175.0 0.00 0.12
FFIV 170413P00110000 P 04/13/17 110.0 0.00 0.13
FFIV 170413P00115000 P 04/13/17 115.0 0.00 0.24
FFIV 170413P00118000 P 04/13/17 118.0 0.00 0.33
FFIV 170413P00119000 P 04/13/17 119.0 0.00 0.37
FFIV 170413P00120000 P 04/13/17 120.0 0.00 0.39
FFIV 170413P00121000 P 04/13/17 121.0 0.00 0.43
FFIV 170413P00122000 P 04/13/17 122.0 0.00 0.47
FFIV 170413P00123000 P 04/13/17 123.0 0.00 0.52
FFIV 170413P00124000 P 04/13/17 124.0 0.00 0.57
FFIV 170413P00125000 P 04/13/17 125.0 0.00 0.63
FFIV 170413P00126000 P 04/13/17 126.0 0.00 0.69
FFIV 170413P00127000 P 04/13/17 127.0 0.00 0.76
FFIV 170413P00128000 P 04/13/17 128.0 0.00 0.84
FFIV 170413P00129000 P 04/13/17 129.0 0.00 0.93
FFIV 170413P00130000 P 04/13/17 130.0 0.00 1.03
FFIV 170413P00131000 P 04/13/17 131.0 0.00 1.14
FFIV 170413P00132000 P 04/13/17 132.0 0.00 1.27
FFIV 170413P00133000 P 04/13/17 133.0 0.00 1.44
FFIV 170413P00134000 P 04/13/17 134.0 0.20 1.62
FFIV 170413P00135000 P 04/13/17 135.0 0.38 1.08
FFIV 170413P00136000 P 04/13/17 136.0 0.47 2.08
FFIV 170413P00137000 P 04/13/17 137.0 0.59 2.37
FFIV 170413P00138000 P 04/13/17 138.0 0.69 2.65
FFIV 170413P00139000 P 04/13/17 139.0 1.01 3.05
FFIV 170413P00140000 P 04/13/17 140.0 1.48 3.40
FFIV 170413P00141000 P 04/13/17 141.0 1.47 3.75
FFIV 170413P00142000 P 04/13/17 142.0 2.47 3.90
FFIV 170413P00143000 P 04/13/17 143.0 2.95 4.35
FFIV 170413P00144000 P 04/13/17 144.0 2.98 5.25
FFIV 170413P00145000 P 04/13/17 145.0 3.65 6.60
FFIV 170413P00146000 P 04/13/17 146.0 4.25 6.75
FFIV 170413P00147000 P 04/13/17 147.0 5.10 8.00
FFIV 170413P00148000 P 04/13/17 148.0 5.60 7.95
FFIV 170413P00149000 P 04/13/17 149.0 5.95 9.60
FFIV 170413P00150000 P 04/13/17 150.0 6.80 9.60
FFIV 170413P00152500 P 04/13/17 152.5 8.25 11.80
FFIV 170413P00155000 P 04/13/17 155.0 10.70 14.40
FFIV 170413P00157500 P 04/13/17 157.5 13.15 16.90
FFIV 170413P00160000 P 04/13/17 160.0 15.35 20.00
FFIV 170413P00162500 P 04/13/17 162.5 17.70 22.30
FFIV 170413P00165000 P 04/13/17 165.0 20.30 24.85
FFIV 170413P00167500 P 04/13/17 167.5 22.75 27.35
FFIV 170413P00170000 P 04/13/17 170.0 25.30 29.75
FFIV 170413P00172500 P 04/13/17 172.5 27.70 32.30
FFIV 170413P00175000 P 04/13/17 175.0 30.30 34.90
FFIV 170421C00060000 C 04/21/17 60.0 80.25 84.80
FFIV 170421C00065000 C 04/21/17 65.0 75.40 79.80
FFIV 170421C00070000 C 04/21/17 70.0 70.35 74.80
FFIV 170421C00075000 C 04/21/17 75.0 65.45 69.75
FFIV 170421C00080000 C 04/21/17 80.0 60.50 64.75
FFIV 170421C00085000 C 04/21/17 85.0 55.25 59.80
FFIV 170421C00090000 C 04/21/17 90.0 50.30 54.80
FFIV 170421C00095000 C 04/21/17 95.0 45.30 49.80
FFIV 170421C00100000 C 04/21/17 100.0 40.45 44.80
FFIV 170421C00105000 C 04/21/17 105.0 35.55 39.80
FFIV 170421C00110000 C 04/21/17 110.0 30.15 34.80
FFIV 170421C00115000 C 04/21/17 115.0 26.10 29.55
FFIV 170421C00120000 C 04/21/17 120.0 21.10 24.15
FFIV 170421C00125000 C 04/21/17 125.0 16.30 19.70
FFIV 170421C00130000 C 04/21/17 130.0 11.70 14.55
FFIV 170421C00133000 C 04/21/17 133.0 9.15 11.95
FFIV 170421C00134000 C 04/21/17 134.0 8.35 10.90
FFIV 170421C00135000 C 04/21/17 135.0 8.20 9.40
FFIV 170421C00136000 C 04/21/17 136.0 6.70 9.15
FFIV 170421C00137000 C 04/21/17 137.0 6.45 7.85
FFIV 170421C00138000 C 04/21/17 138.0 6.00 7.20
FFIV 170421C00139000 C 04/21/17 139.0 5.00 6.60
FFIV 170421C00140000 C 04/21/17 140.0 4.40 6.05
FFIV 170421C00141000 C 04/21/17 141.0 3.75 5.50
FFIV 170421C00142000 C 04/21/17 142.0 3.20 4.85
FFIV 170421C00143000 C 04/21/17 143.0 2.86 3.35
FFIV 170421C00144000 C 04/21/17 144.0 2.37 3.80
FFIV 170421C00145000 C 04/21/17 145.0 2.17 3.00
FFIV 170421C00146000 C 04/21/17 146.0 1.77 2.90
FFIV 170421C00147000 C 04/21/17 147.0 1.32 2.87
FFIV 170421C00148000 C 04/21/17 148.0 0.88 2.17
FFIV 170421C00149000 C 04/21/17 149.0 0.85 1.93
FFIV 170421C00150000 C 04/21/17 150.0 0.48 1.55
FFIV 170421C00152500 C 04/21/17 152.5 0.22 1.18
FFIV 170421C00155000 C 04/21/17 155.0 0.10 0.69
FFIV 170421C00157500 C 04/21/17 157.5 0.00 0.44
FFIV 170421C00160000 C 04/21/17 160.0 0.00 0.31
FFIV 170421C00162500 C 04/21/17 162.5 0.00 0.21
FFIV 170421C00165000 C 04/21/17 165.0 0.00 0.14
FFIV 170421C00167500 C 04/21/17 167.5 0.00 0.13
FFIV 170421C00170000 C 04/21/17 170.0 0.00 0.12
FFIV 170421C00172500 C 04/21/17 172.5 0.00 0.12
FFIV 170421C00175000 C 04/21/17 175.0 0.00 0.12
FFIV 170421C00180000 C 04/21/17 180.0 0.00 0.12
FFIV 170421C00185000 C 04/21/17 185.0 0.00 0.12
FFIV 170421C00190000 C 04/21/17 190.0 0.00 0.12
FFIV 170421C00195000 C 04/21/17 195.0 0.00 0.12
FFIV 170421P00060000 P 04/21/17 60.0 0.00 0.12
FFIV 170421P00065000 P 04/21/17 65.0 0.00 0.12
FFIV 170421P00070000 P 04/21/17 70.0 0.00 0.12
FFIV 170421P00075000 P 04/21/17 75.0 0.00 0.12
FFIV 170421P00080000 P 04/21/17 80.0 0.00 0.12
FFIV 170421P00085000 P 04/21/17 85.0 0.00 0.12
FFIV 170421P00090000 P 04/21/17 90.0 0.00 0.12
FFIV 170421P00095000 P 04/21/17 95.0 0.00 0.12
FFIV 170421P00100000 P 04/21/17 100.0 0.00 0.12
FFIV 170421P00105000 P 04/21/17 105.0 0.00 0.14
FFIV 170421P00110000 P 04/21/17 110.0 0.00 0.25
FFIV 170421P00115000 P 04/21/17 115.0 0.00 0.41
FFIV 170421P00120000 P 04/21/17 120.0 0.02 0.60
FFIV 170421P00125000 P 04/21/17 125.0 0.11 0.91
FFIV 170421P00130000 P 04/21/17 130.0 0.13 1.07
FFIV 170421P00133000 P 04/21/17 133.0 0.57 1.31
FFIV 170421P00134000 P 04/21/17 134.0 0.68 1.36
FFIV 170421P00135000 P 04/21/17 135.0 0.67 1.69
FFIV 170421P00136000 P 04/21/17 136.0 0.74 1.98
FFIV 170421P00137000 P 04/21/17 137.0 1.15 2.05
FFIV 170421P00138000 P 04/21/17 138.0 1.37 2.54
FFIV 170421P00139000 P 04/21/17 139.0 2.17 3.20
FFIV 170421P00140000 P 04/21/17 140.0 2.54 2.95
FFIV 170421P00141000 P 04/21/17 141.0 2.54 3.80
FFIV 170421P00142000 P 04/21/17 142.0 2.73 4.25
FFIV 170421P00143000 P 04/21/17 143.0 3.10 4.75
FFIV 170421P00144000 P 04/21/17 144.0 3.85 5.20
FFIV 170421P00145000 P 04/21/17 145.0 4.70 6.00
FFIV 170421P00146000 P 04/21/17 146.0 5.05 6.35
FFIV 170421P00147000 P 04/21/17 147.0 5.90 7.50
FFIV 170421P00148000 P 04/21/17 148.0 6.40 8.15
FFIV 170421P00149000 P 04/21/17 149.0 5.75 9.00
FFIV 170421P00150000 P 04/21/17 150.0 8.00 9.40
FFIV 170421P00152500 P 04/21/17 152.5 9.45 12.10
FFIV 170421P00155000 P 04/21/17 155.0 11.25 14.05
FFIV 170421P00157500 P 04/21/17 157.5 13.35 16.75
FFIV 170421P00160000 P 04/21/17 160.0 15.70 19.20
FFIV 170421P00162500 P 04/21/17 162.5 18.25 22.20
FFIV 170421P00165000 P 04/21/17 165.0 20.30 24.70
FFIV 170421P00167500 P 04/21/17 167.5 22.85 27.50
FFIV 170421P00170000 P 04/21/17 170.0 25.40 30.00
FFIV 170421P00172500 P 04/21/17 172.5 27.75 32.35
FFIV 170421P00175000 P 04/21/17 175.0 30.30 34.85
FFIV 170421P00180000 P 04/21/17 180.0 35.30 39.85
FFIV 170421P00185000 P 04/21/17 185.0 40.30 44.85
FFIV 170421P00190000 P 04/21/17 190.0 45.30 49.85
FFIV 170421P00195000 P 04/21/17 195.0 50.30 54.85
FFIV 170428C00105000 C 04/28/17 105.0 35.65 39.80
FFIV 170428C00110000 C 04/28/17 110.0 30.50 34.70
FFIV 170428C00115000 C 04/28/17 115.0 26.15 30.15
FFIV 170428C00118000 C 04/28/17 118.0 23.25 27.05
FFIV 170428C00119000 C 04/28/17 119.0 22.25 26.40
FFIV 170428C00120000 C 04/28/17 120.0 21.45 25.20
FFIV 170428C00121000 C 04/28/17 121.0 20.45 24.50
FFIV 170428C00122000 C 04/28/17 122.0 19.50 23.50
FFIV 170428C00123000 C 04/28/17 123.0 18.90 22.45
FFIV 170428C00124000 C 04/28/17 124.0 17.90 20.80
FFIV 170428C00125000 C 04/28/17 125.0 16.45 19.90
FFIV 170428C00126000 C 04/28/17 126.0 15.75 19.00
FFIV 170428C00127000 C 04/28/17 127.0 14.80 18.15
FFIV 170428C00128000 C 04/28/17 128.0 14.10 17.50
FFIV 170428C00129000 C 04/28/17 129.0 13.25 16.80
FFIV 170428C00130000 C 04/28/17 130.0 12.45 15.65
FFIV 170428C00131000 C 04/28/17 131.0 11.60 15.00
FFIV 170428C00132000 C 04/28/17 132.0 10.80 14.25
FFIV 170428C00133000 C 04/28/17 133.0 10.05 13.55
FFIV 170428C00134000 C 04/28/17 134.0 9.90 12.40
FFIV 170428C00135000 C 04/28/17 135.0 9.10 11.90
FFIV 170428C00136000 C 04/28/17 136.0 8.40 11.25
FFIV 170428C00137000 C 04/28/17 137.0 7.65 9.95
FFIV 170428C00138000 C 04/28/17 138.0 7.00 9.45
FFIV 170428C00139000 C 04/28/17 139.0 6.30 9.35
FFIV 170428C00140000 C 04/28/17 140.0 5.70 8.15
FFIV 170428C00141000 C 04/28/17 141.0 5.20 8.20
FFIV 170428C00142000 C 04/28/17 142.0 4.70 7.25
FFIV 170428C00143000 C 04/28/17 143.0 4.20 6.70
FFIV 170428C00144000 C 04/28/17 144.0 3.70 6.70
FFIV 170428C00145000 C 04/28/17 145.0 3.30 5.65
FFIV 170428C00146000 C 04/28/17 146.0 2.81 5.50
FFIV 170428C00147000 C 04/28/17 147.0 2.51 6.15
FFIV 170428C00148000 C 04/28/17 148.0 2.12 4.85
FFIV 170428C00149000 C 04/28/17 149.0 1.84 4.85
FFIV 170428C00150000 C 04/28/17 150.0 1.58 3.85
FFIV 170428C00152500 C 04/28/17 152.5 1.12 3.25
FFIV 170428C00155000 C 04/28/17 155.0 0.73 2.53
FFIV 170428C00157500 C 04/28/17 157.5 0.00 2.59
FFIV 170428C00160000 C 04/28/17 160.0 0.00 2.06
FFIV 170428C00162500 C 04/28/17 162.5 0.00 1.62
FFIV 170428C00165000 C 04/28/17 165.0 0.00 1.27
FFIV 170428C00167500 C 04/28/17 167.5 0.00 1.00
FFIV 170428C00170000 C 04/28/17 170.0 0.00 0.78
FFIV 170428C00172500 C 04/28/17 172.5 0.00 0.61
FFIV 170428C00175000 C 04/28/17 175.0 0.00 0.49
FFIV 170428C00180000 C 04/28/17 180.0 0.00 0.37
FFIV 170428P00105000 P 04/28/17 105.0 0.00 0.81
FFIV 170428P00110000 P 04/28/17 110.0 0.00 1.09
FFIV 170428P00115000 P 04/28/17 115.0 0.00 1.41
FFIV 170428P00118000 P 04/28/17 118.0 0.00 1.66
FFIV 170428P00119000 P 04/28/17 119.0 0.00 1.76
FFIV 170428P00120000 P 04/28/17 120.0 0.00 1.86
FFIV 170428P00121000 P 04/28/17 121.0 0.00 1.98
FFIV 170428P00122000 P 04/28/17 122.0 0.00 2.10
FFIV 170428P00123000 P 04/28/17 123.0 0.00 2.23
FFIV 170428P00124000 P 04/28/17 124.0 0.00 2.37
FFIV 170428P00125000 P 04/28/17 125.0 0.00 2.52
FFIV 170428P00126000 P 04/28/17 126.0 0.00 2.68
FFIV 170428P00127000 P 04/28/17 127.0 0.09 2.85
FFIV 170428P00128000 P 04/28/17 128.0 0.10 3.05
FFIV 170428P00129000 P 04/28/17 129.0 0.11 3.25
FFIV 170428P00130000 P 04/28/17 130.0 0.24 3.35
FFIV 170428P00131000 P 04/28/17 131.0 0.90 2.67
FFIV 170428P00132000 P 04/28/17 132.0 1.17 3.95
FFIV 170428P00133000 P 04/28/17 133.0 1.18 4.25
FFIV 170428P00134000 P 04/28/17 134.0 1.38 4.55
FFIV 170428P00135000 P 04/28/17 135.0 1.55 3.85
FFIV 170428P00136000 P 04/28/17 136.0 1.87 4.05
FFIV 170428P00137000 P 04/28/17 137.0 2.07 5.60
FFIV 170428P00138000 P 04/28/17 138.0 2.33 4.95
FFIV 170428P00139000 P 04/28/17 139.0 2.64 5.40
FFIV 170428P00140000 P 04/28/17 140.0 3.10 5.65
FFIV 170428P00141000 P 04/28/17 141.0 3.90 5.85
FFIV 170428P00142000 P 04/28/17 142.0 4.05 6.65
FFIV 170428P00143000 P 04/28/17 143.0 4.45 6.95
FFIV 170428P00144000 P 04/28/17 144.0 4.90 7.75
FFIV 170428P00145000 P 04/28/17 145.0 5.45 7.95
FFIV 170428P00146000 P 04/28/17 146.0 6.50 9.95
FFIV 170428P00147000 P 04/28/17 147.0 6.75 9.60
FFIV 170428P00148000 P 04/28/17 148.0 7.50 10.20
FFIV 170428P00149000 P 04/28/17 149.0 8.25 10.80
FFIV 170428P00150000 P 04/28/17 150.0 8.90 12.00
FFIV 170428P00152500 P 04/28/17 152.5 10.50 13.30
FFIV 170428P00155000 P 04/28/17 155.0 12.50 15.60
FFIV 170428P00157500 P 04/28/17 157.5 14.65 17.80
FFIV 170428P00160000 P 04/28/17 160.0 17.00 20.00
FFIV 170428P00162500 P 04/28/17 162.5 19.25 22.20
FFIV 170428P00165000 P 04/28/17 165.0 20.95 24.80
FFIV 170428P00167500 P 04/28/17 167.5 23.35 27.10
FFIV 170428P00170000 P 04/28/17 170.0 25.40 29.90
FFIV 170428P00172500 P 04/28/17 172.5 28.20 31.95
FFIV 170428P00175000 P 04/28/17 175.0 30.30 34.65
FFIV 170428P00180000 P 04/28/17 180.0 35.45 40.00
FFIV 170505C00100000 C 05/05/17 100.0 40.55 45.00
FFIV 170505C00105000 C 05/05/17 105.0 35.65 40.00
FFIV 170505C00110000 C 05/05/17 110.0 30.65 35.00
FFIV 170505C00115000 C 05/05/17 115.0 26.15 30.40
FFIV 170505C00118000 C 05/05/17 118.0 23.45 27.25
FFIV 170505C00119000 C 05/05/17 119.0 22.50 26.30
FFIV 170505C00120000 C 05/05/17 120.0 21.60 25.40
FFIV 170505C00121000 C 05/05/17 121.0 20.60 24.50
FFIV 170505C00122000 C 05/05/17 122.0 19.90 23.60
FFIV 170505C00123000 C 05/05/17 123.0 18.40 21.95
FFIV 170505C00124000 C 05/05/17 124.0 17.75 22.00
FFIV 170505C00125000 C 05/05/17 125.0 16.95 20.90
FFIV 170505C00126000 C 05/05/17 126.0 16.05 20.20
FFIV 170505C00127000 C 05/05/17 127.0 15.20 18.45
FFIV 170505C00128000 C 05/05/17 128.0 14.35 17.80
FFIV 170505C00129000 C 05/05/17 129.0 14.15 17.15
FFIV 170505C00130000 C 05/05/17 130.0 12.70 16.80
FFIV 170505C00131000 C 05/05/17 131.0 11.90 15.15
FFIV 170505C00132000 C 05/05/17 132.0 11.10 14.35
FFIV 170505C00133000 C 05/05/17 133.0 10.25 12.90
FFIV 170505C00134000 C 05/05/17 134.0 10.20 13.15
FFIV 170505C00135000 C 05/05/17 135.0 9.05 12.55
FFIV 170505C00136000 C 05/05/17 136.0 9.00 11.75
FFIV 170505C00137000 C 05/05/17 137.0 8.25 10.30
FFIV 170505C00138000 C 05/05/17 138.0 7.50 10.20
FFIV 170505C00139000 C 05/05/17 139.0 6.80 9.00
FFIV 170505C00140000 C 05/05/17 140.0 6.15 8.40
FFIV 170505C00141000 C 05/05/17 141.0 5.50 8.40
FFIV 170505C00142000 C 05/05/17 142.0 4.95 7.35
FFIV 170505C00143000 C 05/05/17 143.0 4.50 7.25
FFIV 170505C00144000 C 05/05/17 144.0 3.90 6.90
FFIV 170505C00145000 C 05/05/17 145.0 3.45 5.95
FFIV 170505C00146000 C 05/05/17 146.0 3.00 5.60
FFIV 170505C00147000 C 05/05/17 147.0 2.67 5.85
FFIV 170505C00148000 C 05/05/17 148.0 2.30 4.75
FFIV 170505C00149000 C 05/05/17 149.0 2.00 5.05
FFIV 170505C00150000 C 05/05/17 150.0 1.72 4.90
FFIV 170505C00152500 C 05/05/17 152.5 1.22 3.45
FFIV 170505C00155000 C 05/05/17 155.0 0.86 2.72
FFIV 170505C00157500 C 05/05/17 157.5 0.00 2.95
FFIV 170505C00160000 C 05/05/17 160.0 0.00 2.40
FFIV 170505C00162500 C 05/05/17 162.5 0.00 1.91
FFIV 170505C00165000 C 05/05/17 165.0 0.00 1.53
FFIV 170505C00167500 C 05/05/17 167.5 0.00 1.21
FFIV 170505C00170000 C 05/05/17 170.0 0.00 0.96
FFIV 170505C00172500 C 05/05/17 172.5 0.00 0.76
FFIV 170505C00175000 C 05/05/17 175.0 0.00 0.60
FFIV 170505C00180000 C 05/05/17 180.0 0.00 0.40
FFIV 170505P00100000 P 05/05/17 100.0 0.00 0.72
FFIV 170505P00105000 P 05/05/17 105.0 0.00 0.95
FFIV 170505P00110000 P 05/05/17 110.0 0.00 1.24
FFIV 170505P00115000 P 05/05/17 115.0 0.00 1.61
FFIV 170505P00118000 P 05/05/17 118.0 0.00 1.89
FFIV 170505P00119000 P 05/05/17 119.0 0.00 2.00
FFIV 170505P00120000 P 05/05/17 120.0 0.00 2.11
FFIV 170505P00121000 P 05/05/17 121.0 0.00 2.24
FFIV 170505P00122000 P 05/05/17 122.0 0.00 2.37
FFIV 170505P00123000 P 05/05/17 123.0 0.00 2.52
FFIV 170505P00124000 P 05/05/17 124.0 0.00 2.68
FFIV 170505P00125000 P 05/05/17 125.0 0.04 2.84
FFIV 170505P00126000 P 05/05/17 126.0 0.09 3.00
FFIV 170505P00127000 P 05/05/17 127.0 0.10 3.20
FFIV 170505P00128000 P 05/05/17 128.0 0.08 3.40
FFIV 170505P00129000 P 05/05/17 129.0 0.19 3.60
FFIV 170505P00130000 P 05/05/17 130.0 0.88 2.76
FFIV 170505P00131000 P 05/05/17 131.0 1.09 3.30
FFIV 170505P00132000 P 05/05/17 132.0 1.20 4.40
FFIV 170505P00133000 P 05/05/17 133.0 1.32 4.60
FFIV 170505P00134000 P 05/05/17 134.0 1.59 3.80
FFIV 170505P00135000 P 05/05/17 135.0 2.10 3.85
FFIV 170505P00136000 P 05/05/17 136.0 1.98 5.60
FFIV 170505P00137000 P 05/05/17 137.0 2.30 5.95
FFIV 170505P00138000 P 05/05/17 138.0 2.56 4.85
FFIV 170505P00139000 P 05/05/17 139.0 2.92 5.50
FFIV 170505P00140000 P 05/05/17 140.0 3.25 5.80
FFIV 170505P00141000 P 05/05/17 141.0 4.15 6.15
FFIV 170505P00142000 P 05/05/17 142.0 4.30 8.00
FFIV 170505P00143000 P 05/05/17 143.0 4.70 7.35
FFIV 170505P00144000 P 05/05/17 144.0 5.15 7.60
FFIV 170505P00145000 P 05/05/17 145.0 5.75 8.55
FFIV 170505P00146000 P 05/05/17 146.0 6.65 8.90
FFIV 170505P00147000 P 05/05/17 147.0 6.90 9.30
FFIV 170505P00148000 P 05/05/17 148.0 7.70 11.00
FFIV 170505P00149000 P 05/05/17 149.0 8.45 10.90
FFIV 170505P00150000 P 05/05/17 150.0 9.20 11.65
FFIV 170505P00152500 P 05/05/17 152.5 10.95 14.75
FFIV 170505P00155000 P 05/05/17 155.0 12.80 15.80
FFIV 170505P00157500 P 05/05/17 157.5 15.00 17.80
FFIV 170505P00160000 P 05/05/17 160.0 17.10 20.00
FFIV 170505P00162500 P 05/05/17 162.5 19.25 22.20
FFIV 170505P00165000 P 05/05/17 165.0 21.00 24.85
FFIV 170505P00167500 P 05/05/17 167.5 23.40 27.20
FFIV 170505P00170000 P 05/05/17 170.0 25.50 30.00
FFIV 170505P00172500 P 05/05/17 172.5 27.90 32.45
FFIV 170505P00175000 P 05/05/17 175.0 30.35 34.80
FFIV 170505P00180000 P 05/05/17 180.0 35.70 40.00
FFIV 170519C00100000 C 05/19/17 100.0 41.30 44.70
FFIV 170519C00105000 C 05/19/17 105.0 36.30 40.00
FFIV 170519C00110000 C 05/19/17 110.0 31.50 35.05
FFIV 170519C00115000 C 05/19/17 115.0 26.90 30.00
FFIV 170519C00120000 C 05/19/17 120.0 22.45 25.15
FFIV 170519C00125000 C 05/19/17 125.0 18.10 20.80
FFIV 170519C00130000 C 05/19/17 130.0 14.00 15.55
FFIV 170519C00135000 C 05/19/17 135.0 10.45 11.95
FFIV 170519C00140000 C 05/19/17 140.0 7.45 8.90
FFIV 170519C00145000 C 05/19/17 145.0 4.95 6.30
FFIV 170519C00150000 C 05/19/17 150.0 3.00 4.45
FFIV 170519C00155000 C 05/19/17 155.0 1.93 2.89
FFIV 170519C00160000 C 05/19/17 160.0 0.93 1.83
FFIV 170519C00165000 C 05/19/17 165.0 0.45 2.05
FFIV 170519C00170000 C 05/19/17 170.0 0.19 1.34
FFIV 170519C00175000 C 05/19/17 175.0 0.04 0.87
FFIV 170519C00180000 C 05/19/17 180.0 0.00 0.58
FFIV 170519C00185000 C 05/19/17 185.0 0.00 0.40
FFIV 170519C00190000 C 05/19/17 190.0 0.00 0.30
FFIV 170519P00100000 P 05/19/17 100.0 0.04 0.95
FFIV 170519P00105000 P 05/19/17 105.0 0.13 1.23
FFIV 170519P00110000 P 05/19/17 110.0 0.27 1.56
FFIV 170519P00115000 P 05/19/17 115.0 0.49 2.00
FFIV 170519P00120000 P 05/19/17 120.0 0.84 1.54
FFIV 170519P00125000 P 05/19/17 125.0 1.38 2.11
FFIV 170519P00130000 P 05/19/17 130.0 2.15 3.00
FFIV 170519P00135000 P 05/19/17 135.0 3.40 4.45
FFIV 170519P00140000 P 05/19/17 140.0 4.95 6.25
FFIV 170519P00145000 P 05/19/17 145.0 7.35 8.75
FFIV 170519P00150000 P 05/19/17 150.0 10.15 11.80
FFIV 170519P00155000 P 05/19/17 155.0 13.50 15.50
FFIV 170519P00160000 P 05/19/17 160.0 17.35 19.90
FFIV 170519P00165000 P 05/19/17 165.0 22.00 24.80
FFIV 170519P00170000 P 05/19/17 170.0 26.30 29.40
FFIV 170519P00175000 P 05/19/17 175.0 31.15 34.20
FFIV 170519P00180000 P 05/19/17 180.0 36.00 39.20
FFIV 170519P00185000 P 05/19/17 185.0 40.30 44.60
FFIV 170519P00190000 P 05/19/17 190.0 45.30 49.40
FFIV 170721C00070000 C 07/21/17 70.0 70.70 75.00
FFIV 170721C00075000 C 07/21/17 75.0 65.80 70.00
FFIV 170721C00080000 C 07/21/17 80.0 60.55 64.65
FFIV 170721C00085000 C 07/21/17 85.0 55.75 59.80
FFIV 170721C00090000 C 07/21/17 90.0 50.70 55.00
FFIV 170721C00095000 C 07/21/17 95.0 46.75 50.20
FFIV 170721C00100000 C 07/21/17 100.0 41.90 45.80
FFIV 170721C00105000 C 07/21/17 105.0 37.15 40.15
FFIV 170721C00110000 C 07/21/17 110.0 32.50 35.90
FFIV 170721C00115000 C 07/21/17 115.0 28.10 31.05
FFIV 170721C00120000 C 07/21/17 120.0 25.00 26.50
FFIV 170721C00125000 C 07/21/17 125.0 19.75 22.45
FFIV 170721C00130000 C 07/21/17 130.0 15.70 18.70
FFIV 170721C00135000 C 07/21/17 135.0 12.60 15.05
FFIV 170721C00140000 C 07/21/17 140.0 9.65 12.10
FFIV 170721C00145000 C 07/21/17 145.0 7.20 9.50
FFIV 170721C00150000 C 07/21/17 150.0 5.05 6.85
FFIV 170721C00155000 C 07/21/17 155.0 3.45 5.15
FFIV 170721C00160000 C 07/21/17 160.0 2.28 3.90
FFIV 170721C00165000 C 07/21/17 165.0 1.47 3.05
FFIV 170721C00170000 C 07/21/17 170.0 0.84 1.99
FFIV 170721C00175000 C 07/21/17 175.0 0.50 2.16
FFIV 170721C00180000 C 07/21/17 180.0 0.25 1.54
FFIV 170721C00185000 C 07/21/17 185.0 0.10 1.09
FFIV 170721C00190000 C 07/21/17 190.0 0.02 0.77
FFIV 170721C00195000 C 07/21/17 195.0 0.00 0.55
FFIV 170721C00200000 C 07/21/17 200.0 0.00 0.12
FFIV 170721C00210000 C 07/21/17 210.0 0.00 0.10
FFIV 170721P00070000 P 07/21/17 70.0 0.00 0.36
FFIV 170721P00075000 P 07/21/17 75.0 0.05 0.54
FFIV 170721P00080000 P 07/21/17 80.0 0.05 0.72
FFIV 170721P00085000 P 07/21/17 85.0 0.07 0.96
FFIV 170721P00090000 P 07/21/17 90.0 0.15 1.23
FFIV 170721P00095000 P 07/21/17 95.0 0.26 1.51
FFIV 170721P00100000 P 07/21/17 100.0 0.41 1.89
FFIV 170721P00105000 P 07/21/17 105.0 0.62 2.32
FFIV 170721P00110000 P 07/21/17 110.0 0.93 2.87
FFIV 170721P00115000 P 07/21/17 115.0 1.36 2.19
FFIV 170721P00120000 P 07/21/17 120.0 1.95 3.00
FFIV 170721P00125000 P 07/21/17 125.0 2.76 3.95
FFIV 170721P00130000 P 07/21/17 130.0 3.70 5.25
FFIV 170721P00135000 P 07/21/17 135.0 5.10 6.90
FFIV 170721P00140000 P 07/21/17 140.0 6.75 8.00
FFIV 170721P00145000 P 07/21/17 145.0 9.00 11.40
FFIV 170721P00150000 P 07/21/17 150.0 11.85 14.35
FFIV 170721P00155000 P 07/21/17 155.0 15.25 17.70
FFIV 170721P00160000 P 07/21/17 160.0 18.85 21.45
FFIV 170721P00165000 P 07/21/17 165.0 22.95 25.55
FFIV 170721P00170000 P 07/21/17 170.0 27.20 29.95
FFIV 170721P00175000 P 07/21/17 175.0 31.25 34.60
FFIV 170721P00180000 P 07/21/17 180.0 36.05 39.40
FFIV 170721P00185000 P 07/21/17 185.0 40.40 44.80
FFIV 170721P00190000 P 07/21/17 190.0 45.70 49.20
FFIV 170721P00195000 P 07/21/17 195.0 50.40 55.00
FFIV 170721P00200000 P 07/21/17 200.0 55.30 59.85
FFIV 170721P00210000 P 07/21/17 210.0 65.35 69.90
FFIV 171020C00075000 C 10/20/17 75.0 66.15 70.60
FFIV 171020C00080000 C 10/20/17 80.0 61.40 65.80
FFIV 171020C00085000 C 10/20/17 85.0 57.20 61.00
FFIV 171020C00090000 C 10/20/17 90.0 52.50 56.40
FFIV 171020C00095000 C 10/20/17 95.0 47.80 51.25
FFIV 171020C00100000 C 10/20/17 100.0 43.20 46.50
FFIV 171020C00105000 C 10/20/17 105.0 38.70 42.20
FFIV 171020C00110000 C 10/20/17 110.0 34.30 38.10
FFIV 171020C00115000 C 10/20/17 115.0 30.10 33.20
FFIV 171020C00120000 C 10/20/17 120.0 26.10 29.25
FFIV 171020C00125000 C 10/20/17 125.0 22.25 25.50
FFIV 171020C00130000 C 10/20/17 130.0 18.80 21.45
FFIV 171020C00135000 C 10/20/17 135.0 15.55 18.45
FFIV 171020C00140000 C 10/20/17 140.0 12.70 15.30
FFIV 171020C00145000 C 10/20/17 145.0 10.15 12.60
FFIV 171020C00150000 C 10/20/17 150.0 7.90 10.25
FFIV 171020C00155000 C 10/20/17 155.0 6.45 7.10
FFIV 171020C00160000 C 10/20/17 160.0 4.65 7.00
FFIV 171020C00165000 C 10/20/17 165.0 3.25 5.65
FFIV 171020C00170000 C 10/20/17 170.0 2.36 3.95
FFIV 171020C00175000 C 10/20/17 175.0 1.32 3.05
FFIV 171020C00180000 C 10/20/17 180.0 1.09 2.27
FFIV 171020C00185000 C 10/20/17 185.0 0.86 3.05
FFIV 171020C00190000 C 10/20/17 190.0 0.53 2.38
FFIV 171020C00195000 C 10/20/17 195.0 0.29 1.84
FFIV 171020C00200000 C 10/20/17 200.0 0.12 1.42
FFIV 171020C00210000 C 10/20/17 210.0 0.00 0.85
FFIV 171020P00075000 P 10/20/17 75.0 0.21 1.34
FFIV 171020P00080000 P 10/20/17 80.0 0.31 1.66
FFIV 171020P00085000 P 10/20/17 85.0 0.45 1.99
FFIV 171020P00090000 P 10/20/17 90.0 0.65 2.38
FFIV 171020P00095000 P 10/20/17 95.0 0.91 2.85
FFIV 171020P00100000 P 10/20/17 100.0 1.25 2.50
FFIV 171020P00105000 P 10/20/17 105.0 1.42 4.05
FFIV 171020P00110000 P 10/20/17 110.0 2.24 3.20
FFIV 171020P00115000 P 10/20/17 115.0 2.59 4.00
FFIV 171020P00120000 P 10/20/17 120.0 3.20 5.00
FFIV 171020P00125000 P 10/20/17 125.0 4.60 6.25
FFIV 171020P00130000 P 10/20/17 130.0 6.25 8.05
FFIV 171020P00135000 P 10/20/17 135.0 7.35 9.85
FFIV 171020P00140000 P 10/20/17 140.0 9.50 11.95
FFIV 171020P00145000 P 10/20/17 145.0 11.85 14.40
FFIV 171020P00150000 P 10/20/17 150.0 14.10 17.20
FFIV 171020P00155000 P 10/20/17 155.0 17.20 20.35
FFIV 171020P00160000 P 10/20/17 160.0 20.50 23.80
FFIV 171020P00165000 P 10/20/17 165.0 24.25 27.40
FFIV 171020P00170000 P 10/20/17 170.0 28.40 31.40
FFIV 171020P00175000 P 10/20/17 175.0 32.80 35.60
FFIV 171020P00180000 P 10/20/17 180.0 37.05 40.00
FFIV 171020P00185000 P 10/20/17 185.0 41.25 44.60
FFIV 171020P00190000 P 10/20/17 190.0 45.85 50.20
FFIV 171020P00195000 P 10/20/17 195.0 51.00 55.20
FFIV 171020P00200000 P 10/20/17 200.0 55.75 60.00
FFIV 171020P00210000 P 10/20/17 210.0 65.30 69.65
FFIV 180119C00045000 C 01/19/18 45.0 95.55 100.00
FFIV 180119C00047500 C 01/19/18 47.5 93.05 97.60
FFIV 180119C00050000 C 01/19/18 50.0 90.55 95.20
FFIV 180119C00055000 C 01/19/18 55.0 85.65 90.20
FFIV 180119C00060000 C 01/19/18 60.0 81.05 85.40
FFIV 180119C00065000 C 01/19/18 65.0 76.05 80.60
FFIV 180119C00070000 C 01/19/18 70.0 71.15 75.80
FFIV 180119C00075000 C 01/19/18 75.0 66.55 71.00
FFIV 180119C00077500 C 01/19/18 77.5 64.00 68.60
FFIV 180119C00080000 C 01/19/18 80.0 61.75 66.40
FFIV 180119C00082500 C 01/19/18 82.5 59.50 64.00
FFIV 180119C00085000 C 01/19/18 85.0 57.70 61.60
FFIV 180119C00087500 C 01/19/18 87.5 55.50 59.40
FFIV 180119C00090000 C 01/19/18 90.0 53.15 57.00
FFIV 180119C00092500 C 01/19/18 92.5 50.90 54.80
FFIV 180119C00095000 C 01/19/18 95.0 48.70 52.60
FFIV 180119C00097500 C 01/19/18 97.5 46.30 50.40
FFIV 180119C00100000 C 01/19/18 100.0 44.10 48.20
FFIV 180119C00105000 C 01/19/18 105.0 39.90 43.15
FFIV 180119C00110000 C 01/19/18 110.0 35.70 39.00
FFIV 180119C00115000 C 01/19/18 115.0 31.70 35.00
FFIV 180119C00120000 C 01/19/18 120.0 27.80 31.15
FFIV 180119C00125000 C 01/19/18 125.0 24.20 27.50
FFIV 180119C00130000 C 01/19/18 130.0 21.30 24.05
FFIV 180119C00135000 C 01/19/18 135.0 17.65 20.85
FFIV 180119C00140000 C 01/19/18 140.0 14.70 17.95
FFIV 180119C00145000 C 01/19/18 145.0 11.95 15.25
FFIV 180119C00150000 C 01/19/18 150.0 10.00 12.85
FFIV 180119C00155000 C 01/19/18 155.0 7.80 10.75
FFIV 180119C00160000 C 01/19/18 160.0 5.95 8.90
FFIV 180119C00165000 C 01/19/18 165.0 4.75 7.30
FFIV 180119C00170000 C 01/19/18 170.0 3.45 5.95
FFIV 180119C00175000 C 01/19/18 175.0 3.00 5.55
FFIV 180119C00180000 C 01/19/18 180.0 2.03 3.80
FFIV 180119C00185000 C 01/19/18 185.0 1.43 3.05
FFIV 180119C00190000 C 01/19/18 190.0 0.87 4.10
FFIV 180119C00195000 C 01/19/18 195.0 0.50 3.20
FFIV 180119C00200000 C 01/19/18 200.0 0.37 2.45
FFIV 180119C00210000 C 01/19/18 210.0 0.00 1.73
FFIV 180119P00045000 P 01/19/18 45.0 0.00 0.37
FFIV 180119P00047500 P 01/19/18 47.5 0.00 0.46
FFIV 180119P00050000 P 01/19/18 50.0 0.03 0.58
FFIV 180119P00055000 P 01/19/18 55.0 0.00 0.81
FFIV 180119P00060000 P 01/19/18 60.0 0.00 1.07
FFIV 180119P00065000 P 01/19/18 65.0 0.00 1.39
FFIV 180119P00070000 P 01/19/18 70.0 0.24 1.71
FFIV 180119P00075000 P 01/19/18 75.0 0.39 2.05
FFIV 180119P00077500 P 01/19/18 77.5 0.29 2.24
FFIV 180119P00080000 P 01/19/18 80.0 0.39 2.44
FFIV 180119P00082500 P 01/19/18 82.5 0.51 2.65
FFIV 180119P00085000 P 01/19/18 85.0 0.64 2.88
FFIV 180119P00087500 P 01/19/18 87.5 0.78 3.10
FFIV 180119P00090000 P 01/19/18 90.0 0.95 3.30
FFIV 180119P00092500 P 01/19/18 92.5 1.13 3.65
FFIV 180119P00095000 P 01/19/18 95.0 1.37 3.95
FFIV 180119P00097500 P 01/19/18 97.5 1.58 4.25
FFIV 180119P00100000 P 01/19/18 100.0 1.85 3.20
FFIV 180119P00105000 P 01/19/18 105.0 2.26 3.60
FFIV 180119P00110000 P 01/19/18 110.0 2.95 4.35
FFIV 180119P00115000 P 01/19/18 115.0 3.75 5.50
FFIV 180119P00120000 P 01/19/18 120.0 5.05 6.40
FFIV 180119P00125000 P 01/19/18 125.0 6.05 7.75
FFIV 180119P00130000 P 01/19/18 130.0 7.55 9.55
FFIV 180119P00135000 P 01/19/18 135.0 9.35 11.25
FFIV 180119P00140000 P 01/19/18 140.0 11.10 13.45
FFIV 180119P00145000 P 01/19/18 145.0 13.35 16.00
FFIV 180119P00150000 P 01/19/18 150.0 16.20 18.65
FFIV 180119P00155000 P 01/19/18 155.0 19.05 21.75
FFIV 180119P00160000 P 01/19/18 160.0 22.05 25.00
FFIV 180119P00165000 P 01/19/18 165.0 25.75 28.60
FFIV 180119P00170000 P 01/19/18 170.0 29.65 32.20
FFIV 180119P00175000 P 01/19/18 175.0 33.65 36.40
FFIV 180119P00180000 P 01/19/18 180.0 37.85 40.40
FFIV 180119P00185000 P 01/19/18 185.0 42.00 45.00
FFIV 180119P00190000 P 01/19/18 190.0 45.90 49.60
FFIV 180119P00195000 P 01/19/18 195.0 50.70 54.75
FFIV 180119P00200000 P 01/19/18 200.0 55.30 60.00
FFIV 180119P00210000 P 01/19/18 210.0 65.30 70.00
FFIV 190118C00060000 C 01/18/19 60.0 83.15 88.00
FFIV 190118C00065000 C 01/18/19 65.0 78.70 83.50
FFIV 190118C00070000 C 01/18/19 70.0 74.20 79.00
FFIV 190118C00075000 C 01/18/19 75.0 70.00 74.50
FFIV 190118C00080000 C 01/18/19 80.0 65.50 70.00
FFIV 190118C00085000 C 01/18/19 85.0 61.00 65.50
FFIV 190118C00090000 C 01/18/19 90.0 56.70 61.50
FFIV 190118C00095000 C 01/18/19 95.0 53.25 57.50
FFIV 190118C00100000 C 01/18/19 100.0 49.40 53.50
FFIV 190118C00105000 C 01/18/19 105.0 45.55 49.50
FFIV 190118C00110000 C 01/18/19 110.0 41.90 45.50
FFIV 190118C00115000 C 01/18/19 115.0 38.30 42.00
FFIV 190118C00120000 C 01/18/19 120.0 34.80 37.90
FFIV 190118C00125000 C 01/18/19 125.0 31.45 34.60
FFIV 190118C00130000 C 01/18/19 130.0 28.30 31.45
FFIV 190118C00135000 C 01/18/19 135.0 25.35 28.45
FFIV 190118C00140000 C 01/18/19 140.0 22.50 25.65
FFIV 190118C00145000 C 01/18/19 145.0 19.90 23.05
FFIV 190118C00150000 C 01/18/19 150.0 17.45 21.00
FFIV 190118C00155000 C 01/18/19 155.0 15.35 18.50
FFIV 190118C00160000 C 01/18/19 160.0 13.15 16.50
FFIV 190118C00165000 C 01/18/19 165.0 11.30 15.00
FFIV 190118C00170000 C 01/18/19 170.0 9.60 13.00
FFIV 190118C00175000 C 01/18/19 175.0 8.15 11.35
FFIV 190118C00180000 C 01/18/19 180.0 6.75 9.95
FFIV 190118C00185000 C 01/18/19 185.0 5.55 8.50
FFIV 190118C00190000 C 01/18/19 190.0 4.90 7.55
FFIV 190118C00195000 C 01/18/19 195.0 4.25 7.00
FFIV 190118C00200000 C 01/18/19 200.0 2.75 5.60
FFIV 190118C00210000 C 01/18/19 210.0 1.75 4.15
FFIV 190118P00060000 P 01/18/19 60.0 0.82 2.57
FFIV 190118P00065000 P 01/18/19 65.0 1.09 3.00
FFIV 190118P00070000 P 01/18/19 70.0 1.42 3.55
FFIV 190118P00075000 P 01/18/19 75.0 1.80 4.10
FFIV 190118P00080000 P 01/18/19 80.0 2.24 4.85
FFIV 190118P00085000 P 01/18/19 85.0 2.77 5.60
FFIV 190118P00090000 P 01/18/19 90.0 3.35 6.45
FFIV 190118P00095000 P 01/18/19 95.0 4.05 5.55
FFIV 190118P00100000 P 01/18/19 100.0 4.85 6.45
FFIV 190118P00105000 P 01/18/19 105.0 5.80 7.60
FFIV 190118P00110000 P 01/18/19 110.0 6.55 8.75
FFIV 190118P00115000 P 01/18/19 115.0 7.80 10.05
FFIV 190118P00120000 P 01/18/19 120.0 8.80 11.55
FFIV 190118P00125000 P 01/18/19 125.0 10.95 13.50
FFIV 190118P00130000 P 01/18/19 130.0 12.50 15.30
FFIV 190118P00135000 P 01/18/19 135.0 14.40 17.30
FFIV 190118P00140000 P 01/18/19 140.0 16.30 19.50
FFIV 190118P00145000 P 01/18/19 145.0 18.50 21.95
FFIV 190118P00150000 P 01/18/19 150.0 21.25 24.50
FFIV 190118P00155000 P 01/18/19 155.0 23.95 27.50
FFIV 190118P00160000 P 01/18/19 160.0 25.55 30.00
FFIV 190118P00165000 P 01/18/19 165.0 29.40 33.50
FFIV 190118P00170000 P 01/18/19 170.0 32.65 36.50
FFIV 190118P00175000 P 01/18/19 175.0 36.30 40.00
FFIV 190118P00180000 P 01/18/19 180.0 39.60 43.95
FFIV 190118P00185000 P 01/18/19 185.0 43.55 47.50
FFIV 190118P00190000 P 01/18/19 190.0 48.20 52.00
FFIV 190118P00195000 P 01/18/19 195.0 52.65 56.50
FFIV 190118P00200000 P 01/18/19 200.0 56.75 61.00
FFIV 190118P00210000 P 01/18/19 210.0 66.00 70.00

OPRA data is delayed 15 minutes.