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 May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 170526C00097500 C 05/26/17 97.5 29.80 30.60
FFIV 170526C00100000 C 05/26/17 100.0 26.65 30.00
FFIV 170526C00105000 C 05/26/17 105.0 21.35 24.90
FFIV 170526C00110000 C 05/26/17 110.0 17.15 18.35
FFIV 170526C00113000 C 05/26/17 113.0 14.45 16.10
FFIV 170526C00114000 C 05/26/17 114.0 12.25 15.05
FFIV 170526C00115000 C 05/26/17 115.0 12.15 13.20
FFIV 170526C00116000 C 05/26/17 116.0 10.60 13.40
FFIV 170526C00117000 C 05/26/17 117.0 9.40 11.30
FFIV 170526C00118000 C 05/26/17 118.0 9.40 11.05
FFIV 170526C00119000 C 05/26/17 119.0 8.35 9.15
FFIV 170526C00120000 C 05/26/17 120.0 7.20 8.20
FFIV 170526C00121000 C 05/26/17 121.0 6.45 7.20
FFIV 170526C00122000 C 05/26/17 122.0 5.35 5.85
FFIV 170526C00123000 C 05/26/17 123.0 4.45 4.85
FFIV 170526C00124000 C 05/26/17 124.0 3.40 3.85
FFIV 170526C00125000 C 05/26/17 125.0 2.41 2.83
FFIV 170526C00126000 C 05/26/17 126.0 1.46 1.86
FFIV 170526C00127000 C 05/26/17 127.0 0.84 1.00
FFIV 170526C00128000 C 05/26/17 128.0 0.30 0.42
FFIV 170526C00129000 C 05/26/17 129.0 0.07 0.22
FFIV 170526C00130000 C 05/26/17 130.0 0.00 0.19
FFIV 170526C00131000 C 05/26/17 131.0 0.00 0.16
FFIV 170526C00132000 C 05/26/17 132.0 0.00 0.07
FFIV 170526C00133000 C 05/26/17 133.0 0.00 0.05
FFIV 170526C00134000 C 05/26/17 134.0 0.00 0.05
FFIV 170526C00135000 C 05/26/17 135.0 0.00 0.04
FFIV 170526C00136000 C 05/26/17 136.0 0.00 0.05
FFIV 170526C00137000 C 05/26/17 137.0 0.00 0.05
FFIV 170526C00138000 C 05/26/17 138.0 0.00 0.05
FFIV 170526C00139000 C 05/26/17 139.0 0.00 0.05
FFIV 170526C00140000 C 05/26/17 140.0 0.00 0.01
FFIV 170526C00141000 C 05/26/17 141.0 0.00 0.05
FFIV 170526C00142000 C 05/26/17 142.0 0.00 0.05
FFIV 170526C00143000 C 05/26/17 143.0 0.00 0.05
FFIV 170526C00144000 C 05/26/17 144.0 0.00 0.05
FFIV 170526C00145000 C 05/26/17 145.0 0.00 0.04
FFIV 170526C00146000 C 05/26/17 146.0 0.00 0.05
FFIV 170526C00147000 C 05/26/17 147.0 0.00 0.05
FFIV 170526C00148000 C 05/26/17 148.0 0.00 0.05
FFIV 170526C00149000 C 05/26/17 149.0 0.00 0.05
FFIV 170526C00150000 C 05/26/17 150.0 0.00 0.06
FFIV 170526C00152500 C 05/26/17 152.5 0.00 0.11
FFIV 170526C00155000 C 05/26/17 155.0 0.00 0.12
FFIV 170526C00157500 C 05/26/17 157.5 0.00 0.12
FFIV 170526C00160000 C 05/26/17 160.0 0.00 0.12
FFIV 170526C00162500 C 05/26/17 162.5 0.00 0.12
FFIV 170526C00165000 C 05/26/17 165.0 0.00 0.12
FFIV 170526C00167500 C 05/26/17 167.5 0.00 0.12
FFIV 170526C00170000 C 05/26/17 170.0 0.00 0.12
FFIV 170526C00172500 C 05/26/17 172.5 0.00 0.12
FFIV 170526C00175000 C 05/26/17 175.0 0.00 0.12
FFIV 170526C00180000 C 05/26/17 180.0 0.00 0.12
FFIV 170526P00097500 P 05/26/17 97.5 0.00 0.05
FFIV 170526P00100000 P 05/26/17 100.0 0.00 0.05
FFIV 170526P00105000 P 05/26/17 105.0 0.00 0.03
FFIV 170526P00110000 P 05/26/17 110.0 0.00 0.04
FFIV 170526P00113000 P 05/26/17 113.0 0.00 0.05
FFIV 170526P00114000 P 05/26/17 114.0 0.00 0.05
FFIV 170526P00115000 P 05/26/17 115.0 0.00 0.05
FFIV 170526P00116000 P 05/26/17 116.0 0.00 0.05
FFIV 170526P00117000 P 05/26/17 117.0 0.00 0.05
FFIV 170526P00118000 P 05/26/17 118.0 0.00 0.05
FFIV 170526P00119000 P 05/26/17 119.0 0.00 0.07
FFIV 170526P00120000 P 05/26/17 120.0 0.00 0.10
FFIV 170526P00121000 P 05/26/17 121.0 0.00 0.13
FFIV 170526P00122000 P 05/26/17 122.0 0.00 0.16
FFIV 170526P00123000 P 05/26/17 123.0 0.00 0.20
FFIV 170526P00124000 P 05/26/17 124.0 0.00 0.05
FFIV 170526P00125000 P 05/26/17 125.0 0.00 0.07
FFIV 170526P00126000 P 05/26/17 126.0 0.05 0.16
FFIV 170526P00127000 P 05/26/17 127.0 0.21 0.38
FFIV 170526P00128000 P 05/26/17 128.0 0.60 0.84
FFIV 170526P00129000 P 05/26/17 129.0 1.36 1.64
FFIV 170526P00130000 P 05/26/17 130.0 2.20 2.61
FFIV 170526P00131000 P 05/26/17 131.0 3.15 3.60
FFIV 170526P00132000 P 05/26/17 132.0 4.15 4.60
FFIV 170526P00133000 P 05/26/17 133.0 5.15 5.70
FFIV 170526P00134000 P 05/26/17 134.0 6.15 7.85
FFIV 170526P00135000 P 05/26/17 135.0 6.90 9.55
FFIV 170526P00136000 P 05/26/17 136.0 7.90 10.15
FFIV 170526P00137000 P 05/26/17 137.0 8.90 11.00
FFIV 170526P00138000 P 05/26/17 138.0 9.80 12.55
FFIV 170526P00139000 P 05/26/17 139.0 11.10 13.15
FFIV 170526P00140000 P 05/26/17 140.0 12.05 13.40
FFIV 170526P00141000 P 05/26/17 141.0 13.10 14.50
FFIV 170526P00142000 P 05/26/17 142.0 13.80 16.55
FFIV 170526P00143000 P 05/26/17 143.0 15.00 16.25
FFIV 170526P00144000 P 05/26/17 144.0 15.80 18.00
FFIV 170526P00145000 P 05/26/17 145.0 17.00 18.40
FFIV 170526P00146000 P 05/26/17 146.0 18.15 20.55
FFIV 170526P00147000 P 05/26/17 147.0 19.10 21.60
FFIV 170526P00148000 P 05/26/17 148.0 19.90 22.80
FFIV 170526P00149000 P 05/26/17 149.0 20.85 23.80
FFIV 170526P00150000 P 05/26/17 150.0 22.05 23.90
FFIV 170526P00152500 P 05/26/17 152.5 24.40 27.20
FFIV 170526P00155000 P 05/26/17 155.0 26.90 29.50
FFIV 170526P00157500 P 05/26/17 157.5 29.40 31.80
FFIV 170526P00160000 P 05/26/17 160.0 32.15 34.55
FFIV 170526P00162500 P 05/26/17 162.5 34.45 37.20
FFIV 170526P00165000 P 05/26/17 165.0 36.85 39.50
FFIV 170526P00167500 P 05/26/17 167.5 39.45 42.20
FFIV 170526P00170000 P 05/26/17 170.0 41.90 44.50
FFIV 170526P00172500 P 05/26/17 172.5 44.35 46.80
FFIV 170526P00175000 P 05/26/17 175.0 47.15 49.80
FFIV 170526P00180000 P 05/26/17 180.0 51.85 54.50
FFIV 170602C00095000 C 06/02/17 95.0 32.30 33.25
FFIV 170602C00097500 C 06/02/17 97.5 28.30 32.25
FFIV 170602C00100000 C 06/02/17 100.0 25.65 29.95
FFIV 170602C00105000 C 06/02/17 105.0 21.60 25.00
FFIV 170602C00110000 C 06/02/17 110.0 15.70 19.10
FFIV 170602C00112000 C 06/02/17 112.0 14.00 17.15
FFIV 170602C00113000 C 06/02/17 113.0 13.85 16.15
FFIV 170602C00114000 C 06/02/17 114.0 12.95 15.15
FFIV 170602C00115000 C 06/02/17 115.0 12.25 14.00
FFIV 170602C00116000 C 06/02/17 116.0 11.15 13.15
FFIV 170602C00117000 C 06/02/17 117.0 10.15 12.15
FFIV 170602C00118000 C 06/02/17 118.0 9.25 10.90
FFIV 170602C00119000 C 06/02/17 119.0 7.80 10.15
FFIV 170602C00120000 C 06/02/17 120.0 6.95 8.75
FFIV 170602C00121000 C 06/02/17 121.0 6.35 7.75
FFIV 170602C00122000 C 06/02/17 122.0 5.10 6.55
FFIV 170602C00123000 C 06/02/17 123.0 4.45 5.45
FFIV 170602C00124000 C 06/02/17 124.0 3.80 4.40
FFIV 170602C00125000 C 06/02/17 125.0 2.98 3.35
FFIV 170602C00126000 C 06/02/17 126.0 2.26 2.41
FFIV 170602C00127000 C 06/02/17 127.0 1.54 1.72
FFIV 170602C00128000 C 06/02/17 128.0 1.09 1.19
FFIV 170602C00129000 C 06/02/17 129.0 0.66 0.79
FFIV 170602C00130000 C 06/02/17 130.0 0.45 0.55
FFIV 170602C00131000 C 06/02/17 131.0 0.25 0.40
FFIV 170602C00132000 C 06/02/17 132.0 0.14 0.29
FFIV 170602C00133000 C 06/02/17 133.0 0.06 0.21
FFIV 170602C00134000 C 06/02/17 134.0 0.04 0.13
FFIV 170602C00135000 C 06/02/17 135.0 0.01 0.12
FFIV 170602C00136000 C 06/02/17 136.0 0.00 0.07
FFIV 170602C00137000 C 06/02/17 137.0 0.00 0.06
FFIV 170602C00138000 C 06/02/17 138.0 0.00 0.13
FFIV 170602C00139000 C 06/02/17 139.0 0.00 0.09
FFIV 170602C00140000 C 06/02/17 140.0 0.00 0.11
FFIV 170602C00141000 C 06/02/17 141.0 0.00 0.05
FFIV 170602C00142000 C 06/02/17 142.0 0.00 0.10
FFIV 170602C00143000 C 06/02/17 143.0 0.00 0.07
FFIV 170602C00144000 C 06/02/17 144.0 0.00 0.07
FFIV 170602C00145000 C 06/02/17 145.0 0.00 0.06
FFIV 170602C00146000 C 06/02/17 146.0 0.00 0.10
FFIV 170602C00147000 C 06/02/17 147.0 0.00 0.09
FFIV 170602C00148000 C 06/02/17 148.0 0.00 0.06
FFIV 170602C00149000 C 06/02/17 149.0 0.00 0.05
FFIV 170602C00150000 C 06/02/17 150.0 0.00 0.09
FFIV 170602C00152500 C 06/02/17 152.5 0.00 0.12
FFIV 170602C00155000 C 06/02/17 155.0 0.00 0.11
FFIV 170602C00157500 C 06/02/17 157.5 0.00 0.11
FFIV 170602C00160000 C 06/02/17 160.0 0.00 0.10
FFIV 170602C00162500 C 06/02/17 162.5 0.00 0.06
FFIV 170602C00165000 C 06/02/17 165.0 0.00 0.06
FFIV 170602C00167500 C 06/02/17 167.5 0.00 0.09
FFIV 170602C00170000 C 06/02/17 170.0 0.00 0.05
FFIV 170602C00172500 C 06/02/17 172.5 0.00 0.07
FFIV 170602C00175000 C 06/02/17 175.0 0.00 0.10
FFIV 170602P00095000 P 06/02/17 95.0 0.00 0.05
FFIV 170602P00097500 P 06/02/17 97.5 0.00 0.08
FFIV 170602P00100000 P 06/02/17 100.0 0.00 0.06
FFIV 170602P00105000 P 06/02/17 105.0 0.00 0.07
FFIV 170602P00110000 P 06/02/17 110.0 0.00 0.06
FFIV 170602P00112000 P 06/02/17 112.0 0.00 0.06
FFIV 170602P00113000 P 06/02/17 113.0 0.00 0.06
FFIV 170602P00114000 P 06/02/17 114.0 0.00 0.08
FFIV 170602P00115000 P 06/02/17 115.0 0.00 0.10
FFIV 170602P00116000 P 06/02/17 116.0 0.00 0.19
FFIV 170602P00117000 P 06/02/17 117.0 0.00 0.25
FFIV 170602P00118000 P 06/02/17 118.0 0.00 0.30
FFIV 170602P00119000 P 06/02/17 119.0 0.00 0.28
FFIV 170602P00120000 P 06/02/17 120.0 0.00 0.50
FFIV 170602P00121000 P 06/02/17 121.0 0.04 0.39
FFIV 170602P00122000 P 06/02/17 122.0 0.09 0.20
FFIV 170602P00123000 P 06/02/17 123.0 0.15 0.29
FFIV 170602P00124000 P 06/02/17 124.0 0.23 0.39
FFIV 170602P00125000 P 06/02/17 125.0 0.41 0.55
FFIV 170602P00126000 P 06/02/17 126.0 0.60 0.76
FFIV 170602P00127000 P 06/02/17 127.0 0.93 1.10
FFIV 170602P00128000 P 06/02/17 128.0 1.38 1.56
FFIV 170602P00129000 P 06/02/17 129.0 1.97 2.19
FFIV 170602P00130000 P 06/02/17 130.0 2.74 3.20
FFIV 170602P00131000 P 06/02/17 131.0 3.55 4.10
FFIV 170602P00132000 P 06/02/17 132.0 4.30 6.00
FFIV 170602P00133000 P 06/02/17 133.0 5.05 6.80
FFIV 170602P00134000 P 06/02/17 134.0 5.85 8.75
FFIV 170602P00135000 P 06/02/17 135.0 6.90 9.60
FFIV 170602P00136000 P 06/02/17 136.0 7.85 10.75
FFIV 170602P00137000 P 06/02/17 137.0 8.85 11.60
FFIV 170602P00138000 P 06/02/17 138.0 9.85 12.60
FFIV 170602P00139000 P 06/02/17 139.0 10.75 13.60
FFIV 170602P00140000 P 06/02/17 140.0 11.40 14.80
FFIV 170602P00141000 P 06/02/17 141.0 12.05 15.80
FFIV 170602P00142000 P 06/02/17 142.0 12.95 16.80
FFIV 170602P00143000 P 06/02/17 143.0 14.50 17.80
FFIV 170602P00144000 P 06/02/17 144.0 15.10 18.80
FFIV 170602P00145000 P 06/02/17 145.0 16.10 19.80
FFIV 170602P00146000 P 06/02/17 146.0 17.70 20.80
FFIV 170602P00147000 P 06/02/17 147.0 18.05 21.60
FFIV 170602P00148000 P 06/02/17 148.0 18.70 22.60
FFIV 170602P00149000 P 06/02/17 149.0 20.00 23.60
FFIV 170602P00150000 P 06/02/17 150.0 21.20 24.80
FFIV 170602P00152500 P 06/02/17 152.5 24.15 27.40
FFIV 170602P00155000 P 06/02/17 155.0 26.65 29.80
FFIV 170602P00157500 P 06/02/17 157.5 27.90 32.20
FFIV 170602P00160000 P 06/02/17 160.0 31.65 34.80
FFIV 170602P00162500 P 06/02/17 162.5 34.00 37.20
FFIV 170602P00165000 P 06/02/17 165.0 36.30 39.60
FFIV 170602P00167500 P 06/02/17 167.5 38.70 42.20
FFIV 170602P00170000 P 06/02/17 170.0 40.70 44.60
FFIV 170602P00172500 P 06/02/17 172.5 43.30 47.20
FFIV 170602P00175000 P 06/02/17 175.0 46.80 49.40
FFIV 170609C00100000 C 06/09/17 100.0 27.05 28.40
FFIV 170609C00105000 C 06/09/17 105.0 21.60 25.15
FFIV 170609C00110000 C 06/09/17 110.0 16.15 19.80
FFIV 170609C00112000 C 06/09/17 112.0 15.20 17.25
FFIV 170609C00113000 C 06/09/17 113.0 14.25 16.25
FFIV 170609C00114000 C 06/09/17 114.0 13.20 15.20
FFIV 170609C00115000 C 06/09/17 115.0 12.25 14.10
FFIV 170609C00116000 C 06/09/17 116.0 11.25 13.25
FFIV 170609C00117000 C 06/09/17 117.0 9.30 12.30
FFIV 170609C00118000 C 06/09/17 118.0 8.40 10.95
FFIV 170609C00119000 C 06/09/17 119.0 7.55 10.00
FFIV 170609C00120000 C 06/09/17 120.0 7.30 8.80
FFIV 170609C00121000 C 06/09/17 121.0 6.60 7.75
FFIV 170609C00122000 C 06/09/17 122.0 5.95 6.50
FFIV 170609C00123000 C 06/09/17 123.0 4.95 5.70
FFIV 170609C00124000 C 06/09/17 124.0 4.05 5.15
FFIV 170609C00125000 C 06/09/17 125.0 3.45 5.40
FFIV 170609C00126000 C 06/09/17 126.0 2.86 2.98
FFIV 170609C00127000 C 06/09/17 127.0 2.27 2.41
FFIV 170609C00128000 C 06/09/17 128.0 1.73 1.87
FFIV 170609C00129000 C 06/09/17 129.0 1.30 1.42
FFIV 170609C00130000 C 06/09/17 130.0 0.95 1.09
FFIV 170609C00131000 C 06/09/17 131.0 0.70 0.81
FFIV 170609C00132000 C 06/09/17 132.0 0.48 0.65
FFIV 170609C00133000 C 06/09/17 133.0 0.34 0.48
FFIV 170609C00134000 C 06/09/17 134.0 0.22 0.36
FFIV 170609C00135000 C 06/09/17 135.0 0.14 0.26
FFIV 170609C00136000 C 06/09/17 136.0 0.06 0.19
FFIV 170609C00137000 C 06/09/17 137.0 0.03 0.15
FFIV 170609C00138000 C 06/09/17 138.0 0.00 0.14
FFIV 170609C00139000 C 06/09/17 139.0 0.00 0.10
FFIV 170609C00140000 C 06/09/17 140.0 0.00 0.13
FFIV 170609C00141000 C 06/09/17 141.0 0.00 0.08
FFIV 170609C00142000 C 06/09/17 142.0 0.00 0.10
FFIV 170609C00143000 C 06/09/17 143.0 0.00 0.11
FFIV 170609C00144000 C 06/09/17 144.0 0.00 0.08
FFIV 170609C00145000 C 06/09/17 145.0 0.00 0.10
FFIV 170609C00146000 C 06/09/17 146.0 0.00 0.10
FFIV 170609C00147000 C 06/09/17 147.0 0.00 0.09
FFIV 170609C00148000 C 06/09/17 148.0 0.00 0.06
FFIV 170609C00149000 C 06/09/17 149.0 0.00 0.07
FFIV 170609C00150000 C 06/09/17 150.0 0.00 0.09
FFIV 170609C00152500 C 06/09/17 152.5 0.00 0.09
FFIV 170609C00155000 C 06/09/17 155.0 0.00 0.08
FFIV 170609C00157500 C 06/09/17 157.5 0.00 0.07
FFIV 170609C00160000 C 06/09/17 160.0 0.00 0.09
FFIV 170609C00162500 C 06/09/17 162.5 0.00 0.10
FFIV 170609C00165000 C 06/09/17 165.0 0.00 0.08
FFIV 170609C00167500 C 06/09/17 167.5 0.00 0.10
FFIV 170609C00170000 C 06/09/17 170.0 0.00 0.10
FFIV 170609C00172500 C 06/09/17 172.5 0.00 0.05
FFIV 170609C00175000 C 06/09/17 175.0 0.00 0.11
FFIV 170609C00180000 C 06/09/17 180.0 0.00 0.09
FFIV 170609P00100000 P 06/09/17 100.0 0.00 0.09
FFIV 170609P00105000 P 06/09/17 105.0 0.00 0.08
FFIV 170609P00110000 P 06/09/17 110.0 0.00 0.09
FFIV 170609P00112000 P 06/09/17 112.0 0.00 0.15
FFIV 170609P00113000 P 06/09/17 113.0 0.00 0.22
FFIV 170609P00114000 P 06/09/17 114.0 0.00 0.27
FFIV 170609P00115000 P 06/09/17 115.0 0.01 0.34
FFIV 170609P00116000 P 06/09/17 116.0 0.04 0.27
FFIV 170609P00117000 P 06/09/17 117.0 0.08 0.30
FFIV 170609P00118000 P 06/09/17 118.0 0.10 0.18
FFIV 170609P00119000 P 06/09/17 119.0 0.15 0.22
FFIV 170609P00120000 P 06/09/17 120.0 0.18 0.29
FFIV 170609P00121000 P 06/09/17 121.0 0.24 0.36
FFIV 170609P00122000 P 06/09/17 122.0 0.35 0.49
FFIV 170609P00123000 P 06/09/17 123.0 0.45 0.62
FFIV 170609P00124000 P 06/09/17 124.0 0.62 0.79
FFIV 170609P00125000 P 06/09/17 125.0 0.88 1.03
FFIV 170609P00126000 P 06/09/17 126.0 1.17 1.34
FFIV 170609P00127000 P 06/09/17 127.0 1.54 1.86
FFIV 170609P00128000 P 06/09/17 128.0 2.02 2.21
FFIV 170609P00129000 P 06/09/17 129.0 2.57 2.95
FFIV 170609P00130000 P 06/09/17 130.0 3.15 3.65
FFIV 170609P00131000 P 06/09/17 131.0 3.90 4.55
FFIV 170609P00132000 P 06/09/17 132.0 4.70 5.25
FFIV 170609P00133000 P 06/09/17 133.0 5.45 6.00
FFIV 170609P00134000 P 06/09/17 134.0 6.35 7.95
FFIV 170609P00135000 P 06/09/17 135.0 7.10 8.70
FFIV 170609P00136000 P 06/09/17 136.0 7.65 10.80
FFIV 170609P00137000 P 06/09/17 137.0 8.60 11.60
FFIV 170609P00138000 P 06/09/17 138.0 9.60 12.80
FFIV 170609P00139000 P 06/09/17 139.0 10.40 13.75
FFIV 170609P00140000 P 06/09/17 140.0 11.60 14.55
FFIV 170609P00141000 P 06/09/17 141.0 12.60 15.80
FFIV 170609P00142000 P 06/09/17 142.0 13.40 16.30
FFIV 170609P00143000 P 06/09/17 143.0 14.65 17.80
FFIV 170609P00144000 P 06/09/17 144.0 15.65 18.80
FFIV 170609P00145000 P 06/09/17 145.0 16.05 19.80
FFIV 170609P00146000 P 06/09/17 146.0 17.35 20.80
FFIV 170609P00147000 P 06/09/17 147.0 18.55 21.80
FFIV 170609P00148000 P 06/09/17 148.0 19.10 22.60
FFIV 170609P00149000 P 06/09/17 149.0 20.15 23.60
FFIV 170609P00150000 P 06/09/17 150.0 21.20 24.80
FFIV 170609P00152500 P 06/09/17 152.5 24.35 27.20
FFIV 170609P00155000 P 06/09/17 155.0 26.50 29.80
FFIV 170609P00157500 P 06/09/17 157.5 28.65 32.20
FFIV 170609P00160000 P 06/09/17 160.0 31.10 34.60
FFIV 170609P00162500 P 06/09/17 162.5 33.90 37.20
FFIV 170609P00165000 P 06/09/17 165.0 36.05 39.60
FFIV 170609P00167500 P 06/09/17 167.5 38.80 42.20
FFIV 170609P00170000 P 06/09/17 170.0 41.15 44.60
FFIV 170609P00172500 P 06/09/17 172.5 43.60 47.20
FFIV 170609P00175000 P 06/09/17 175.0 46.20 49.60
FFIV 170609P00180000 P 06/09/17 180.0 51.80 53.60
FFIV 170616C00090000 C 06/16/17 90.0 37.30 38.35
FFIV 170616C00095000 C 06/16/17 95.0 32.25 35.20
FFIV 170616C00097500 C 06/16/17 97.5 28.95 31.80
FFIV 170616C00100000 C 06/16/17 100.0 26.60 29.65
FFIV 170616C00105000 C 06/16/17 105.0 22.45 23.60
FFIV 170616C00110000 C 06/16/17 110.0 17.45 18.30
FFIV 170616C00113000 C 06/16/17 113.0 14.50 15.40
FFIV 170616C00114000 C 06/16/17 114.0 13.45 14.45
FFIV 170616C00115000 C 06/16/17 115.0 12.55 13.50
FFIV 170616C00116000 C 06/16/17 116.0 11.40 12.30
FFIV 170616C00117000 C 06/16/17 117.0 10.65 11.45
FFIV 170616C00118000 C 06/16/17 118.0 9.70 10.55
FFIV 170616C00119000 C 06/16/17 119.0 8.85 9.45
FFIV 170616C00120000 C 06/16/17 120.0 8.00 8.35
FFIV 170616C00121000 C 06/16/17 121.0 6.95 7.75
FFIV 170616C00122000 C 06/16/17 122.0 6.25 6.50
FFIV 170616C00123000 C 06/16/17 123.0 5.45 5.70
FFIV 170616C00124000 C 06/16/17 124.0 4.65 5.15
FFIV 170616C00125000 C 06/16/17 125.0 4.00 4.20
FFIV 170616C00126000 C 06/16/17 126.0 3.25 3.50
FFIV 170616C00127000 C 06/16/17 127.0 2.78 2.98
FFIV 170616C00128000 C 06/16/17 128.0 2.26 2.38
FFIV 170616C00129000 C 06/16/17 129.0 1.80 1.92
FFIV 170616C00130000 C 06/16/17 130.0 1.38 1.53
FFIV 170616C00131000 C 06/16/17 131.0 1.10 1.23
FFIV 170616C00132000 C 06/16/17 132.0 0.82 0.97
FFIV 170616C00133000 C 06/16/17 133.0 0.61 0.76
FFIV 170616C00134000 C 06/16/17 134.0 0.45 0.60
FFIV 170616C00135000 C 06/16/17 135.0 0.33 0.44
FFIV 170616C00136000 C 06/16/17 136.0 0.26 0.36
FFIV 170616C00137000 C 06/16/17 137.0 0.16 0.26
FFIV 170616C00138000 C 06/16/17 138.0 0.14 0.19
FFIV 170616C00139000 C 06/16/17 139.0 0.08 0.16
FFIV 170616C00140000 C 06/16/17 140.0 0.06 0.14
FFIV 170616C00141000 C 06/16/17 141.0 0.04 0.09
FFIV 170616C00142000 C 06/16/17 142.0 0.02 0.07
FFIV 170616C00143000 C 06/16/17 143.0 0.01 0.06
FFIV 170616C00144000 C 06/16/17 144.0 0.00 0.06
FFIV 170616C00145000 C 06/16/17 145.0 0.00 0.05
FFIV 170616C00146000 C 06/16/17 146.0 0.00 0.06
FFIV 170616C00147000 C 06/16/17 147.0 0.00 0.06
FFIV 170616C00148000 C 06/16/17 148.0 0.00 0.05
FFIV 170616C00149000 C 06/16/17 149.0 0.00 0.05
FFIV 170616C00150000 C 06/16/17 150.0 0.00 0.05
FFIV 170616C00152500 C 06/16/17 152.5 0.00 0.04
FFIV 170616C00155000 C 06/16/17 155.0 0.00 0.05
FFIV 170616C00157500 C 06/16/17 157.5 0.00 0.05
FFIV 170616C00160000 C 06/16/17 160.0 0.00 0.05
FFIV 170616C00165000 C 06/16/17 165.0 0.00 0.05
FFIV 170616C00170000 C 06/16/17 170.0 0.00 0.04
FFIV 170616C00175000 C 06/16/17 175.0 0.00 0.05
FFIV 170616C00180000 C 06/16/17 180.0 0.00 0.04
FFIV 170616P00090000 P 06/16/17 90.0 0.00 0.07
FFIV 170616P00095000 P 06/16/17 95.0 0.00 0.07
FFIV 170616P00097500 P 06/16/17 97.5 0.00 0.11
FFIV 170616P00100000 P 06/16/17 100.0 0.00 0.13
FFIV 170616P00105000 P 06/16/17 105.0 0.00 0.18
FFIV 170616P00110000 P 06/16/17 110.0 0.03 0.24
FFIV 170616P00113000 P 06/16/17 113.0 0.07 0.25
FFIV 170616P00114000 P 06/16/17 114.0 0.08 0.29
FFIV 170616P00115000 P 06/16/17 115.0 0.12 0.32
FFIV 170616P00116000 P 06/16/17 116.0 0.15 0.25
FFIV 170616P00117000 P 06/16/17 117.0 0.19 0.28
FFIV 170616P00118000 P 06/16/17 118.0 0.24 0.33
FFIV 170616P00119000 P 06/16/17 119.0 0.30 0.40
FFIV 170616P00120000 P 06/16/17 120.0 0.40 0.50
FFIV 170616P00121000 P 06/16/17 121.0 0.50 0.62
FFIV 170616P00122000 P 06/16/17 122.0 0.63 0.77
FFIV 170616P00123000 P 06/16/17 123.0 0.81 0.96
FFIV 170616P00124000 P 06/16/17 124.0 1.01 1.19
FFIV 170616P00125000 P 06/16/17 125.0 1.31 1.44
FFIV 170616P00126000 P 06/16/17 126.0 1.64 1.82
FFIV 170616P00127000 P 06/16/17 127.0 2.02 2.23
FFIV 170616P00128000 P 06/16/17 128.0 2.53 2.71
FFIV 170616P00129000 P 06/16/17 129.0 3.00 3.30
FFIV 170616P00130000 P 06/16/17 130.0 3.65 3.90
FFIV 170616P00131000 P 06/16/17 131.0 4.35 4.60
FFIV 170616P00132000 P 06/16/17 132.0 5.05 5.40
FFIV 170616P00133000 P 06/16/17 133.0 5.85 6.20
FFIV 170616P00134000 P 06/16/17 134.0 6.70 7.00
FFIV 170616P00135000 P 06/16/17 135.0 7.50 7.85
FFIV 170616P00136000 P 06/16/17 136.0 8.40 9.05
FFIV 170616P00137000 P 06/16/17 137.0 9.30 9.85
FFIV 170616P00138000 P 06/16/17 138.0 10.00 10.95
FFIV 170616P00139000 P 06/16/17 139.0 10.95 12.05
FFIV 170616P00140000 P 06/16/17 140.0 11.95 12.90
FFIV 170616P00141000 P 06/16/17 141.0 13.00 14.40
FFIV 170616P00142000 P 06/16/17 142.0 13.95 15.50
FFIV 170616P00143000 P 06/16/17 143.0 14.90 16.25
FFIV 170616P00144000 P 06/16/17 144.0 16.05 17.20
FFIV 170616P00145000 P 06/16/17 145.0 16.90 18.30
FFIV 170616P00146000 P 06/16/17 146.0 17.55 19.90
FFIV 170616P00147000 P 06/16/17 147.0 17.95 21.70
FFIV 170616P00148000 P 06/16/17 148.0 19.50 22.75
FFIV 170616P00149000 P 06/16/17 149.0 20.20 23.75
FFIV 170616P00150000 P 06/16/17 150.0 22.15 24.75
FFIV 170616P00152500 P 06/16/17 152.5 24.25 27.25
FFIV 170616P00155000 P 06/16/17 155.0 26.85 29.75
FFIV 170616P00157500 P 06/16/17 157.5 28.50 32.25
FFIV 170616P00160000 P 06/16/17 160.0 30.90 34.75
FFIV 170616P00165000 P 06/16/17 165.0 36.90 39.70
FFIV 170616P00170000 P 06/16/17 170.0 41.85 44.65
FFIV 170616P00175000 P 06/16/17 175.0 47.10 49.75
FFIV 170616P00180000 P 06/16/17 180.0 51.90 53.30
FFIV 170623C00100000 C 06/23/17 100.0 27.45 28.30
FFIV 170623C00105000 C 06/23/17 105.0 22.05 23.55
FFIV 170623C00109000 C 06/23/17 109.0 18.30 19.75
FFIV 170623C00110000 C 06/23/17 110.0 15.95 18.90
FFIV 170623C00111000 C 06/23/17 111.0 16.30 17.55
FFIV 170623C00112000 C 06/23/17 112.0 15.45 17.15
FFIV 170623C00113000 C 06/23/17 113.0 14.05 16.05
FFIV 170623C00114000 C 06/23/17 114.0 12.45 14.90
FFIV 170623C00115000 C 06/23/17 115.0 11.65 13.55
FFIV 170623C00116000 C 06/23/17 116.0 10.60 13.35
FFIV 170623C00117000 C 06/23/17 117.0 9.55 11.60
FFIV 170623C00118000 C 06/23/17 118.0 9.95 10.65
FFIV 170623C00119000 C 06/23/17 119.0 9.05 9.80
FFIV 170623C00120000 C 06/23/17 120.0 8.10 8.90
FFIV 170623C00121000 C 06/23/17 121.0 7.30 8.35
FFIV 170623C00122000 C 06/23/17 122.0 6.40 7.45
FFIV 170623C00123000 C 06/23/17 123.0 5.70 6.50
FFIV 170623C00124000 C 06/23/17 124.0 4.95 5.50
FFIV 170623C00125000 C 06/23/17 125.0 4.30 4.75
FFIV 170623C00126000 C 06/23/17 126.0 3.70 4.10
FFIV 170623C00127000 C 06/23/17 127.0 3.05 3.55
FFIV 170623C00128000 C 06/23/17 128.0 2.63 2.99
FFIV 170623C00129000 C 06/23/17 129.0 2.13 2.44
FFIV 170623C00130000 C 06/23/17 130.0 1.72 2.02
FFIV 170623C00131000 C 06/23/17 131.0 1.40 1.66
FFIV 170623C00132000 C 06/23/17 132.0 1.12 1.34
FFIV 170623C00133000 C 06/23/17 133.0 0.85 1.11
FFIV 170623C00134000 C 06/23/17 134.0 0.70 0.87
FFIV 170623C00135000 C 06/23/17 135.0 0.53 0.75
FFIV 170623C00136000 C 06/23/17 136.0 0.41 0.58
FFIV 170623C00137000 C 06/23/17 137.0 0.30 0.49
FFIV 170623C00138000 C 06/23/17 138.0 0.22 0.37
FFIV 170623C00139000 C 06/23/17 139.0 0.16 0.48
FFIV 170623C00140000 C 06/23/17 140.0 0.11 0.37
FFIV 170623C00141000 C 06/23/17 141.0 0.07 0.31
FFIV 170623C00142000 C 06/23/17 142.0 0.04 0.22
FFIV 170623C00143000 C 06/23/17 143.0 0.03 0.20
FFIV 170623C00144000 C 06/23/17 144.0 0.01 0.10
FFIV 170623C00145000 C 06/23/17 145.0 0.00 0.09
FFIV 170623C00146000 C 06/23/17 146.0 0.00 0.14
FFIV 170623C00147000 C 06/23/17 147.0 0.00 0.15
FFIV 170623C00148000 C 06/23/17 148.0 0.00 0.11
FFIV 170623C00149000 C 06/23/17 149.0 0.00 0.09
FFIV 170623C00150000 C 06/23/17 150.0 0.00 0.09
FFIV 170623C00152500 C 06/23/17 152.5 0.00 0.11
FFIV 170623C00155000 C 06/23/17 155.0 0.00 0.10
FFIV 170623C00157500 C 06/23/17 157.5 0.00 0.05
FFIV 170623C00160000 C 06/23/17 160.0 0.00 0.08
FFIV 170623C00162500 C 06/23/17 162.5 0.00 0.10
FFIV 170623C00165000 C 06/23/17 165.0 0.00 0.09
FFIV 170623C00167500 C 06/23/17 167.5 0.00 0.09
FFIV 170623C00170000 C 06/23/17 170.0 0.00 0.11
FFIV 170623C00172500 C 06/23/17 172.5 0.00 0.08
FFIV 170623C00175000 C 06/23/17 175.0 0.00 0.09
FFIV 170623P00100000 P 06/23/17 100.0 0.00 0.13
FFIV 170623P00105000 P 06/23/17 105.0 0.00 0.20
FFIV 170623P00109000 P 06/23/17 109.0 0.03 0.36
FFIV 170623P00110000 P 06/23/17 110.0 0.07 0.39
FFIV 170623P00111000 P 06/23/17 111.0 0.07 0.40
FFIV 170623P00112000 P 06/23/17 112.0 0.07 0.39
FFIV 170623P00113000 P 06/23/17 113.0 0.13 0.38
FFIV 170623P00114000 P 06/23/17 114.0 0.16 0.39
FFIV 170623P00115000 P 06/23/17 115.0 0.18 0.88
FFIV 170623P00116000 P 06/23/17 116.0 0.24 0.97
FFIV 170623P00117000 P 06/23/17 117.0 0.31 1.02
FFIV 170623P00118000 P 06/23/17 118.0 0.37 0.89
FFIV 170623P00119000 P 06/23/17 119.0 0.45 0.74
FFIV 170623P00120000 P 06/23/17 120.0 0.59 0.80
FFIV 170623P00121000 P 06/23/17 121.0 0.71 0.90
FFIV 170623P00122000 P 06/23/17 122.0 0.90 1.13
FFIV 170623P00123000 P 06/23/17 123.0 1.07 1.36
FFIV 170623P00124000 P 06/23/17 124.0 1.35 1.58
FFIV 170623P00125000 P 06/23/17 125.0 1.66 1.89
FFIV 170623P00126000 P 06/23/17 126.0 1.99 2.28
FFIV 170623P00127000 P 06/23/17 127.0 2.40 2.68
FFIV 170623P00128000 P 06/23/17 128.0 2.87 3.25
FFIV 170623P00129000 P 06/23/17 129.0 3.40 3.70
FFIV 170623P00130000 P 06/23/17 130.0 4.00 4.30
FFIV 170623P00131000 P 06/23/17 131.0 4.60 4.95
FFIV 170623P00132000 P 06/23/17 132.0 5.25 5.65
FFIV 170623P00133000 P 06/23/17 133.0 6.05 6.40
FFIV 170623P00134000 P 06/23/17 134.0 6.75 7.20
FFIV 170623P00135000 P 06/23/17 135.0 7.40 8.00
FFIV 170623P00136000 P 06/23/17 136.0 8.30 9.05
FFIV 170623P00137000 P 06/23/17 137.0 9.15 10.30
FFIV 170623P00138000 P 06/23/17 138.0 10.00 10.95
FFIV 170623P00139000 P 06/23/17 139.0 10.75 12.50
FFIV 170623P00140000 P 06/23/17 140.0 11.30 13.55
FFIV 170623P00141000 P 06/23/17 141.0 12.45 14.00
FFIV 170623P00142000 P 06/23/17 142.0 13.20 15.25
FFIV 170623P00143000 P 06/23/17 143.0 14.30 17.35
FFIV 170623P00144000 P 06/23/17 144.0 15.60 18.20
FFIV 170623P00145000 P 06/23/17 145.0 16.10 18.80
FFIV 170623P00146000 P 06/23/17 146.0 17.60 20.30
FFIV 170623P00147000 P 06/23/17 147.0 18.10 20.25
FFIV 170623P00148000 P 06/23/17 148.0 18.60 21.45
FFIV 170623P00149000 P 06/23/17 149.0 20.50 22.25
FFIV 170623P00150000 P 06/23/17 150.0 20.75 23.45
FFIV 170623P00152500 P 06/23/17 152.5 23.35 25.95
FFIV 170623P00155000 P 06/23/17 155.0 25.65 28.95
FFIV 170623P00157500 P 06/23/17 157.5 28.35 31.00
FFIV 170623P00160000 P 06/23/17 160.0 31.25 33.20
FFIV 170623P00162500 P 06/23/17 162.5 33.40 35.45
FFIV 170623P00165000 P 06/23/17 165.0 35.80 38.90
FFIV 170623P00167500 P 06/23/17 167.5 38.70 41.05
FFIV 170623P00170000 P 06/23/17 170.0 41.20 43.45
FFIV 170623P00172500 P 06/23/17 172.5 43.05 45.45
FFIV 170623P00175000 P 06/23/17 175.0 46.90 47.95
FFIV 170630C00095000 C 06/30/17 95.0 32.35 33.35
FFIV 170630C00097500 C 06/30/17 97.5 29.80 31.15
FFIV 170630C00100000 C 06/30/17 100.0 26.10 28.45
FFIV 170630C00105000 C 06/30/17 105.0 22.05 23.65
FFIV 170630C00109000 C 06/30/17 109.0 17.95 19.90
FFIV 170630C00110000 C 06/30/17 110.0 17.30 18.70
FFIV 170630C00111000 C 06/30/17 111.0 15.85 17.95
FFIV 170630C00112000 C 06/30/17 112.0 14.40 16.65
FFIV 170630C00113000 C 06/30/17 113.0 13.60 15.75
FFIV 170630C00114000 C 06/30/17 114.0 13.50 15.05
FFIV 170630C00115000 C 06/30/17 115.0 11.65 13.90
FFIV 170630C00116000 C 06/30/17 116.0 11.75 12.85
FFIV 170630C00117000 C 06/30/17 117.0 11.00 11.70
FFIV 170630C00118000 C 06/30/17 118.0 10.00 10.65
FFIV 170630C00119000 C 06/30/17 119.0 9.25 9.75
FFIV 170630C00120000 C 06/30/17 120.0 8.40 8.90
FFIV 170630C00121000 C 06/30/17 121.0 7.55 8.10
FFIV 170630C00122000 C 06/30/17 122.0 6.75 7.30
FFIV 170630C00123000 C 06/30/17 123.0 5.95 6.55
FFIV 170630C00124000 C 06/30/17 124.0 5.35 5.80
FFIV 170630C00125000 C 06/30/17 125.0 4.65 5.15
FFIV 170630C00126000 C 06/30/17 126.0 4.10 4.50
FFIV 170630C00127000 C 06/30/17 127.0 3.50 3.95
FFIV 170630C00128000 C 06/30/17 128.0 2.92 3.35
FFIV 170630C00129000 C 06/30/17 129.0 2.54 2.91
FFIV 170630C00130000 C 06/30/17 130.0 1.98 2.43
FFIV 170630C00131000 C 06/30/17 131.0 1.78 2.07
FFIV 170630C00132000 C 06/30/17 132.0 1.46 1.74
FFIV 170630C00133000 C 06/30/17 133.0 1.13 1.44
FFIV 170630C00134000 C 06/30/17 134.0 0.95 1.19
FFIV 170630C00135000 C 06/30/17 135.0 0.76 0.95
FFIV 170630C00136000 C 06/30/17 136.0 0.59 0.77
FFIV 170630C00137000 C 06/30/17 137.0 0.46 0.66
FFIV 170630C00138000 C 06/30/17 138.0 0.38 0.52
FFIV 170630C00139000 C 06/30/17 139.0 0.30 0.42
FFIV 170630C00140000 C 06/30/17 140.0 0.23 0.39
FFIV 170630C00141000 C 06/30/17 141.0 0.18 0.55
FFIV 170630C00142000 C 06/30/17 142.0 0.14 0.41
FFIV 170630C00143000 C 06/30/17 143.0 0.10 0.33
FFIV 170630C00144000 C 06/30/17 144.0 0.07 0.24
FFIV 170630C00145000 C 06/30/17 145.0 0.05 0.20
FFIV 170630C00146000 C 06/30/17 146.0 0.02 0.16
FFIV 170630C00147000 C 06/30/17 147.0 0.02 0.12
FFIV 170630C00148000 C 06/30/17 148.0 0.01 0.09
FFIV 170630C00149000 C 06/30/17 149.0 0.00 0.19
FFIV 170630C00150000 C 06/30/17 150.0 0.00 0.11
FFIV 170630C00152500 C 06/30/17 152.5 0.00 0.11
FFIV 170630C00155000 C 06/30/17 155.0 0.00 0.12
FFIV 170630C00157500 C 06/30/17 157.5 0.00 0.10
FFIV 170630C00160000 C 06/30/17 160.0 0.00 0.06
FFIV 170630C00162500 C 06/30/17 162.5 0.00 0.11
FFIV 170630C00165000 C 06/30/17 165.0 0.00 0.09
FFIV 170630C00167500 C 06/30/17 167.5 0.00 0.05
FFIV 170630C00170000 C 06/30/17 170.0 0.00 0.05
FFIV 170630C00175000 C 06/30/17 175.0 0.00 0.09
FFIV 170630C00180000 C 06/30/17 180.0 0.00 0.08
FFIV 170630P00095000 P 06/30/17 95.0 0.00 0.11
FFIV 170630P00097500 P 06/30/17 97.5 0.00 0.18
FFIV 170630P00100000 P 06/30/17 100.0 0.00 0.16
FFIV 170630P00105000 P 06/30/17 105.0 0.00 0.31
FFIV 170630P00109000 P 06/30/17 109.0 0.07 0.37
FFIV 170630P00110000 P 06/30/17 110.0 0.11 0.34
FFIV 170630P00111000 P 06/30/17 111.0 0.14 0.40
FFIV 170630P00112000 P 06/30/17 112.0 0.17 0.38
FFIV 170630P00113000 P 06/30/17 113.0 0.22 0.38
FFIV 170630P00114000 P 06/30/17 114.0 0.28 0.41
FFIV 170630P00115000 P 06/30/17 115.0 0.36 0.64
FFIV 170630P00116000 P 06/30/17 116.0 0.40 0.67
FFIV 170630P00117000 P 06/30/17 117.0 0.50 0.88
FFIV 170630P00118000 P 06/30/17 118.0 0.59 0.92
FFIV 170630P00119000 P 06/30/17 119.0 0.70 0.96
FFIV 170630P00120000 P 06/30/17 120.0 0.84 1.00
FFIV 170630P00121000 P 06/30/17 121.0 1.00 1.17
FFIV 170630P00122000 P 06/30/17 122.0 1.19 1.43
FFIV 170630P00123000 P 06/30/17 123.0 1.42 1.73
FFIV 170630P00124000 P 06/30/17 124.0 1.70 1.96
FFIV 170630P00125000 P 06/30/17 125.0 1.99 2.24
FFIV 170630P00126000 P 06/30/17 126.0 2.36 2.59
FFIV 170630P00127000 P 06/30/17 127.0 2.76 3.05
FFIV 170630P00128000 P 06/30/17 128.0 3.20 3.50
FFIV 170630P00129000 P 06/30/17 129.0 3.75 4.05
FFIV 170630P00130000 P 06/30/17 130.0 4.35 4.65
FFIV 170630P00131000 P 06/30/17 131.0 4.95 5.30
FFIV 170630P00132000 P 06/30/17 132.0 5.50 5.95
FFIV 170630P00133000 P 06/30/17 133.0 6.30 6.80
FFIV 170630P00134000 P 06/30/17 134.0 7.10 7.50
FFIV 170630P00135000 P 06/30/17 135.0 7.75 8.25
FFIV 170630P00136000 P 06/30/17 136.0 8.70 9.15
FFIV 170630P00137000 P 06/30/17 137.0 9.40 10.25
FFIV 170630P00138000 P 06/30/17 138.0 10.20 11.05
FFIV 170630P00139000 P 06/30/17 139.0 10.85 12.75
FFIV 170630P00140000 P 06/30/17 140.0 11.75 13.90
FFIV 170630P00141000 P 06/30/17 141.0 12.50 14.00
FFIV 170630P00142000 P 06/30/17 142.0 13.55 15.05
FFIV 170630P00143000 P 06/30/17 143.0 14.55 16.15
FFIV 170630P00144000 P 06/30/17 144.0 15.60 17.30
FFIV 170630P00145000 P 06/30/17 145.0 16.65 18.00
FFIV 170630P00146000 P 06/30/17 146.0 17.55 19.35
FFIV 170630P00147000 P 06/30/17 147.0 18.90 20.70
FFIV 170630P00148000 P 06/30/17 148.0 18.95 22.05
FFIV 170630P00149000 P 06/30/17 149.0 19.70 22.60
FFIV 170630P00150000 P 06/30/17 150.0 20.50 23.75
FFIV 170630P00152500 P 06/30/17 152.5 22.80 25.45
FFIV 170630P00155000 P 06/30/17 155.0 25.95 28.25
FFIV 170630P00157500 P 06/30/17 157.5 28.20 31.40
FFIV 170630P00160000 P 06/30/17 160.0 30.30 33.70
FFIV 170630P00162500 P 06/30/17 162.5 33.35 36.30
FFIV 170630P00165000 P 06/30/17 165.0 35.95 38.00
FFIV 170630P00167500 P 06/30/17 167.5 38.05 41.50
FFIV 170630P00170000 P 06/30/17 170.0 40.70 43.00
FFIV 170630P00175000 P 06/30/17 175.0 45.85 49.10
FFIV 170630P00180000 P 06/30/17 180.0 51.90 53.00
FFIV 170707C00097500 C 07/07/17 97.5 29.55 31.00
FFIV 170707C00100000 C 07/07/17 100.0 25.80 29.80
FFIV 170707C00105000 C 07/07/17 105.0 20.90 24.95
FFIV 170707C00110000 C 07/07/17 110.0 16.00 19.65
FFIV 170707C00112000 C 07/07/17 112.0 14.40 17.50
FFIV 170707C00113000 C 07/07/17 113.0 13.45 16.60
FFIV 170707C00114000 C 07/07/17 114.0 12.50 15.40
FFIV 170707C00115000 C 07/07/17 115.0 11.70 14.50
FFIV 170707C00116000 C 07/07/17 116.0 10.75 13.75
FFIV 170707C00117000 C 07/07/17 117.0 9.90 13.30
FFIV 170707C00118000 C 07/07/17 118.0 9.05 12.40
FFIV 170707C00119000 C 07/07/17 119.0 8.10 10.90
FFIV 170707C00120000 C 07/07/17 120.0 7.35 10.35
FFIV 170707C00121000 C 07/07/17 121.0 6.50 9.30
FFIV 170707C00122000 C 07/07/17 122.0 5.75 8.45
FFIV 170707C00123000 C 07/07/17 123.0 5.05 7.75
FFIV 170707C00124000 C 07/07/17 124.0 5.50 6.20
FFIV 170707C00125000 C 07/07/17 125.0 4.85 5.45
FFIV 170707C00126000 C 07/07/17 126.0 4.30 4.75
FFIV 170707C00127000 C 07/07/17 127.0 3.70 4.25
FFIV 170707C00128000 C 07/07/17 128.0 3.20 3.60
FFIV 170707C00129000 C 07/07/17 129.0 2.67 3.20
FFIV 170707C00130000 C 07/07/17 130.0 2.21 2.77
FFIV 170707C00131000 C 07/07/17 131.0 1.84 2.32
FFIV 170707C00132000 C 07/07/17 132.0 1.51 2.05
FFIV 170707C00133000 C 07/07/17 133.0 1.23 1.70
FFIV 170707C00134000 C 07/07/17 134.0 0.97 1.41
FFIV 170707C00135000 C 07/07/17 135.0 0.77 1.23
FFIV 170707C00136000 C 07/07/17 136.0 0.65 1.06
FFIV 170707C00137000 C 07/07/17 137.0 0.49 0.96
FFIV 170707C00138000 C 07/07/17 138.0 0.32 1.02
FFIV 170707C00139000 C 07/07/17 139.0 0.23 0.95
FFIV 170707C00140000 C 07/07/17 140.0 0.15 0.82
FFIV 170707C00141000 C 07/07/17 141.0 0.09 0.69
FFIV 170707C00142000 C 07/07/17 142.0 0.11 0.61
FFIV 170707C00143000 C 07/07/17 143.0 0.08 0.59
FFIV 170707C00144000 C 07/07/17 144.0 0.03 0.49
FFIV 170707C00145000 C 07/07/17 145.0 0.00 0.44
FFIV 170707C00146000 C 07/07/17 146.0 0.00 0.38
FFIV 170707C00147000 C 07/07/17 147.0 0.00 0.32
FFIV 170707C00148000 C 07/07/17 148.0 0.00 0.48
FFIV 170707C00149000 C 07/07/17 149.0 0.00 0.44
FFIV 170707C00150000 C 07/07/17 150.0 0.00 0.41
FFIV 170707C00152500 C 07/07/17 152.5 0.00 0.35
FFIV 170707C00155000 C 07/07/17 155.0 0.00 0.33
FFIV 170707C00157500 C 07/07/17 157.5 0.00 0.14
FFIV 170707P00097500 P 07/07/17 97.5 0.00 0.24
FFIV 170707P00100000 P 07/07/17 100.0 0.00 0.59
FFIV 170707P00105000 P 07/07/17 105.0 0.00 0.48
FFIV 170707P00110000 P 07/07/17 110.0 0.09 0.73
FFIV 170707P00112000 P 07/07/17 112.0 0.12 0.91
FFIV 170707P00113000 P 07/07/17 113.0 0.18 0.94
FFIV 170707P00114000 P 07/07/17 114.0 0.25 1.00
FFIV 170707P00115000 P 07/07/17 115.0 0.35 0.99
FFIV 170707P00116000 P 07/07/17 116.0 0.49 0.97
FFIV 170707P00117000 P 07/07/17 117.0 0.54 0.92
FFIV 170707P00118000 P 07/07/17 118.0 0.66 1.03
FFIV 170707P00119000 P 07/07/17 119.0 0.72 1.16
FFIV 170707P00120000 P 07/07/17 120.0 0.94 1.28
FFIV 170707P00121000 P 07/07/17 121.0 1.10 1.46
FFIV 170707P00122000 P 07/07/17 122.0 1.29 1.68
FFIV 170707P00123000 P 07/07/17 123.0 1.59 1.93
FFIV 170707P00124000 P 07/07/17 124.0 1.79 2.22
FFIV 170707P00125000 P 07/07/17 125.0 2.14 2.55
FFIV 170707P00126000 P 07/07/17 126.0 2.52 2.93
FFIV 170707P00127000 P 07/07/17 127.0 2.92 3.35
FFIV 170707P00128000 P 07/07/17 128.0 3.35 3.85
FFIV 170707P00129000 P 07/07/17 129.0 3.90 4.35
FFIV 170707P00130000 P 07/07/17 130.0 4.40 4.95
FFIV 170707P00131000 P 07/07/17 131.0 5.05 5.60
FFIV 170707P00132000 P 07/07/17 132.0 5.75 6.20
FFIV 170707P00133000 P 07/07/17 133.0 5.75 8.85
FFIV 170707P00134000 P 07/07/17 134.0 6.55 8.95
FFIV 170707P00135000 P 07/07/17 135.0 7.05 9.85
FFIV 170707P00136000 P 07/07/17 136.0 7.95 10.30
FFIV 170707P00137000 P 07/07/17 137.0 8.35 11.55
FFIV 170707P00138000 P 07/07/17 138.0 9.75 12.20
FFIV 170707P00139000 P 07/07/17 139.0 10.70 13.05
FFIV 170707P00140000 P 07/07/17 140.0 11.65 13.90
FFIV 170707P00141000 P 07/07/17 141.0 12.45 14.70
FFIV 170707P00142000 P 07/07/17 142.0 12.65 16.60
FFIV 170707P00143000 P 07/07/17 143.0 13.70 17.55
FFIV 170707P00144000 P 07/07/17 144.0 14.70 18.35
FFIV 170707P00145000 P 07/07/17 145.0 15.30 19.40
FFIV 170707P00146000 P 07/07/17 146.0 16.70 20.40
FFIV 170707P00147000 P 07/07/17 147.0 17.90 21.40
FFIV 170707P00148000 P 07/07/17 148.0 18.55 22.35
FFIV 170707P00149000 P 07/07/17 149.0 19.70 23.40
FFIV 170707P00150000 P 07/07/17 150.0 20.70 24.40
FFIV 170707P00152500 P 07/07/17 152.5 22.85 26.80
FFIV 170707P00155000 P 07/07/17 155.0 25.70 29.40
FFIV 170707P00157500 P 07/07/17 157.5 29.15 30.60
FFIV 170721C00070000 C 07/21/17 70.0 55.70 59.15
FFIV 170721C00075000 C 07/21/17 75.0 50.60 55.05
FFIV 170721C00080000 C 07/21/17 80.0 45.60 50.15
FFIV 170721C00085000 C 07/21/17 85.0 40.50 44.50
FFIV 170721C00090000 C 07/21/17 90.0 36.80 38.50
FFIV 170721C00095000 C 07/21/17 95.0 32.00 34.20
FFIV 170721C00100000 C 07/21/17 100.0 26.90 28.60
FFIV 170721C00105000 C 07/21/17 105.0 22.30 23.75
FFIV 170721C00110000 C 07/21/17 110.0 17.80 18.95
FFIV 170721C00115000 C 07/21/17 115.0 13.40 14.10
FFIV 170721C00120000 C 07/21/17 120.0 9.05 9.95
FFIV 170721C00125000 C 07/21/17 125.0 5.70 6.10
FFIV 170721C00130000 C 07/21/17 130.0 3.05 3.35
FFIV 170721C00135000 C 07/21/17 135.0 1.35 1.67
FFIV 170721C00140000 C 07/21/17 140.0 0.56 0.76
FFIV 170721C00145000 C 07/21/17 145.0 0.08 0.35
FFIV 170721C00150000 C 07/21/17 150.0 0.00 0.20
FFIV 170721C00155000 C 07/21/17 155.0 0.00 0.10
FFIV 170721C00160000 C 07/21/17 160.0 0.00 0.08
FFIV 170721C00165000 C 07/21/17 165.0 0.00 0.07
FFIV 170721C00170000 C 07/21/17 170.0 0.00 0.06
FFIV 170721C00175000 C 07/21/17 175.0 0.00 0.06
FFIV 170721C00180000 C 07/21/17 180.0 0.00 0.06
FFIV 170721C00185000 C 07/21/17 185.0 0.00 0.05
FFIV 170721C00190000 C 07/21/17 190.0 0.00 0.06
FFIV 170721C00195000 C 07/21/17 195.0 0.00 0.05
FFIV 170721C00200000 C 07/21/17 200.0 0.00 0.07
FFIV 170721C00210000 C 07/21/17 210.0 0.00 0.05
FFIV 170721P00070000 P 07/21/17 70.0 0.00 0.06
FFIV 170721P00075000 P 07/21/17 75.0 0.00 0.09
FFIV 170721P00080000 P 07/21/17 80.0 0.00 0.06
FFIV 170721P00085000 P 07/21/17 85.0 0.00 0.07
FFIV 170721P00090000 P 07/21/17 90.0 0.00 0.15
FFIV 170721P00095000 P 07/21/17 95.0 0.00 0.21
FFIV 170721P00100000 P 07/21/17 100.0 0.04 0.25
FFIV 170721P00105000 P 07/21/17 105.0 0.12 0.37
FFIV 170721P00110000 P 07/21/17 110.0 0.31 0.92
FFIV 170721P00115000 P 07/21/17 115.0 0.72 0.93
FFIV 170721P00120000 P 07/21/17 120.0 1.46 1.67
FFIV 170721P00125000 P 07/21/17 125.0 2.85 3.10
FFIV 170721P00130000 P 07/21/17 130.0 5.15 5.55
FFIV 170721P00135000 P 07/21/17 135.0 8.50 8.95
FFIV 170721P00140000 P 07/21/17 140.0 12.45 13.10
FFIV 170721P00145000 P 07/21/17 145.0 17.15 17.75
FFIV 170721P00150000 P 07/21/17 150.0 21.70 23.15
FFIV 170721P00155000 P 07/21/17 155.0 26.65 28.20
FFIV 170721P00160000 P 07/21/17 160.0 31.65 33.05
FFIV 170721P00165000 P 07/21/17 165.0 36.60 38.20
FFIV 170721P00170000 P 07/21/17 170.0 40.80 43.05
FFIV 170721P00175000 P 07/21/17 175.0 46.25 48.50
FFIV 170721P00180000 P 07/21/17 180.0 51.45 53.40
FFIV 170721P00185000 P 07/21/17 185.0 56.70 58.05
FFIV 170721P00190000 P 07/21/17 190.0 61.45 63.85
FFIV 170721P00195000 P 07/21/17 195.0 66.75 68.45
FFIV 170721P00200000 P 07/21/17 200.0 71.20 73.25
FFIV 170721P00210000 P 07/21/17 210.0 81.60 83.15
FFIV 171020C00075000 C 10/20/17 75.0 52.05 53.95
FFIV 171020C00080000 C 10/20/17 80.0 47.70 49.10
FFIV 171020C00085000 C 10/20/17 85.0 42.60 44.00
FFIV 171020C00090000 C 10/20/17 90.0 38.00 39.40
FFIV 171020C00095000 C 10/20/17 95.0 33.30 34.50
FFIV 171020C00100000 C 10/20/17 100.0 28.80 29.85
FFIV 171020C00105000 C 10/20/17 105.0 24.55 25.30
FFIV 171020C00110000 C 10/20/17 110.0 20.10 21.25
FFIV 171020C00115000 C 10/20/17 115.0 16.40 16.95
FFIV 171020C00120000 C 10/20/17 120.0 12.75 13.35
FFIV 171020C00125000 C 10/20/17 125.0 9.65 10.10
FFIV 171020C00130000 C 10/20/17 130.0 7.00 7.45
FFIV 171020C00135000 C 10/20/17 135.0 4.75 5.30
FFIV 171020C00140000 C 10/20/17 140.0 3.20 3.65
FFIV 171020C00145000 C 10/20/17 145.0 2.08 2.43
FFIV 171020C00150000 C 10/20/17 150.0 1.28 1.57
FFIV 171020C00155000 C 10/20/17 155.0 0.74 1.04
FFIV 171020C00160000 C 10/20/17 160.0 0.42 0.97
FFIV 171020C00165000 C 10/20/17 165.0 0.18 0.59
FFIV 171020C00170000 C 10/20/17 170.0 0.09 0.40
FFIV 171020C00175000 C 10/20/17 175.0 0.04 0.35
FFIV 171020C00180000 C 10/20/17 180.0 0.03 0.20
FFIV 171020C00185000 C 10/20/17 185.0 0.00 0.18
FFIV 171020C00190000 C 10/20/17 190.0 0.00 0.15
FFIV 171020C00195000 C 10/20/17 195.0 0.00 0.12
FFIV 171020C00200000 C 10/20/17 200.0 0.00 0.11
FFIV 171020C00210000 C 10/20/17 210.0 0.00 0.09
FFIV 171020P00075000 P 10/20/17 75.0 0.05 0.41
FFIV 171020P00080000 P 10/20/17 80.0 0.13 0.36
FFIV 171020P00085000 P 10/20/17 85.0 0.23 0.58
FFIV 171020P00090000 P 10/20/17 90.0 0.38 0.92
FFIV 171020P00095000 P 10/20/17 95.0 0.65 0.93
FFIV 171020P00100000 P 10/20/17 100.0 1.00 1.26
FFIV 171020P00105000 P 10/20/17 105.0 1.46 1.67
FFIV 171020P00110000 P 10/20/17 110.0 2.17 2.47
FFIV 171020P00115000 P 10/20/17 115.0 3.15 3.45
FFIV 171020P00120000 P 10/20/17 120.0 4.50 4.90
FFIV 171020P00125000 P 10/20/17 125.0 6.35 6.85
FFIV 171020P00130000 P 10/20/17 130.0 8.70 9.15
FFIV 171020P00135000 P 10/20/17 135.0 11.55 12.05
FFIV 171020P00140000 P 10/20/17 140.0 14.95 15.40
FFIV 171020P00145000 P 10/20/17 145.0 18.70 19.40
FFIV 171020P00150000 P 10/20/17 150.0 22.95 23.70
FFIV 171020P00155000 P 10/20/17 155.0 27.30 28.15
FFIV 171020P00160000 P 10/20/17 160.0 32.10 33.25
FFIV 171020P00165000 P 10/20/17 165.0 36.80 37.85
FFIV 171020P00170000 P 10/20/17 170.0 41.80 43.20
FFIV 171020P00175000 P 10/20/17 175.0 46.25 48.55
FFIV 171020P00180000 P 10/20/17 180.0 51.60 53.00
FFIV 171020P00185000 P 10/20/17 185.0 56.55 58.15
FFIV 171020P00190000 P 10/20/17 190.0 61.70 63.15
FFIV 171020P00195000 P 10/20/17 195.0 66.25 68.65
FFIV 171020P00200000 P 10/20/17 200.0 71.55 73.10
FFIV 171020P00210000 P 10/20/17 210.0 81.55 83.15
FFIV 180119C00045000 C 01/19/18 45.0 82.40 83.80
FFIV 180119C00047500 C 01/19/18 47.5 79.85 81.20
FFIV 180119C00050000 C 01/19/18 50.0 77.45 78.95
FFIV 180119C00055000 C 01/19/18 55.0 72.50 73.85
FFIV 180119C00060000 C 01/19/18 60.0 67.65 68.95
FFIV 180119C00065000 C 01/19/18 65.0 62.70 64.20
FFIV 180119C00070000 C 01/19/18 70.0 57.90 59.40
FFIV 180119C00075000 C 01/19/18 75.0 53.15 54.45
FFIV 180119C00077500 C 01/19/18 77.5 50.70 52.05
FFIV 180119C00080000 C 01/19/18 80.0 48.35 49.75
FFIV 180119C00082500 C 01/19/18 82.5 46.00 47.25
FFIV 180119C00085000 C 01/19/18 85.0 43.65 44.70
FFIV 180119C00087500 C 01/19/18 87.5 41.40 42.55
FFIV 180119C00090000 C 01/19/18 90.0 39.20 40.45
FFIV 180119C00092500 C 01/19/18 92.5 37.05 37.85
FFIV 180119C00095000 C 01/19/18 95.0 34.90 35.55
FFIV 180119C00097500 C 01/19/18 97.5 32.65 33.45
FFIV 180119C00100000 C 01/19/18 100.0 30.55 31.30
FFIV 180119C00105000 C 01/19/18 105.0 26.50 27.10
FFIV 180119C00110000 C 01/19/18 110.0 22.50 23.00
FFIV 180119C00115000 C 01/19/18 115.0 18.90 19.35
FFIV 180119C00120000 C 01/19/18 120.0 15.55 16.05
FFIV 180119C00125000 C 01/19/18 125.0 12.55 13.10
FFIV 180119C00130000 C 01/19/18 130.0 9.90 10.35
FFIV 180119C00135000 C 01/19/18 135.0 7.65 8.10
FFIV 180119C00140000 C 01/19/18 140.0 5.80 6.20
FFIV 180119C00145000 C 01/19/18 145.0 4.30 4.70
FFIV 180119C00150000 C 01/19/18 150.0 3.05 3.45
FFIV 180119C00155000 C 01/19/18 155.0 2.26 2.57
FFIV 180119C00160000 C 01/19/18 160.0 1.52 1.74
FFIV 180119C00165000 C 01/19/18 165.0 0.99 1.33
FFIV 180119C00170000 C 01/19/18 170.0 0.69 0.98
FFIV 180119C00175000 C 01/19/18 175.0 0.48 0.74
FFIV 180119C00180000 C 01/19/18 180.0 0.30 0.53
FFIV 180119C00185000 C 01/19/18 185.0 0.19 0.42
FFIV 180119C00190000 C 01/19/18 190.0 0.09 0.42
FFIV 180119C00195000 C 01/19/18 195.0 0.05 0.30
FFIV 180119C00200000 C 01/19/18 200.0 0.00 0.23
FFIV 180119C00210000 C 01/19/18 210.0 0.00 0.17
FFIV 180119P00045000 P 01/19/18 45.0 0.00 0.16
FFIV 180119P00047500 P 01/19/18 47.5 0.00 0.18
FFIV 180119P00050000 P 01/19/18 50.0 0.03 0.16
FFIV 180119P00055000 P 01/19/18 55.0 0.04 0.26
FFIV 180119P00060000 P 01/19/18 60.0 0.08 0.39
FFIV 180119P00065000 P 01/19/18 65.0 0.15 0.36
FFIV 180119P00070000 P 01/19/18 70.0 0.25 0.48
FFIV 180119P00075000 P 01/19/18 75.0 0.39 0.58
FFIV 180119P00077500 P 01/19/18 77.5 0.46 1.02
FFIV 180119P00080000 P 01/19/18 80.0 0.56 0.83
FFIV 180119P00082500 P 01/19/18 82.5 0.68 0.94
FFIV 180119P00085000 P 01/19/18 85.0 0.83 1.01
FFIV 180119P00087500 P 01/19/18 87.5 0.94 1.16
FFIV 180119P00090000 P 01/19/18 90.0 1.12 1.31
FFIV 180119P00092500 P 01/19/18 92.5 1.34 1.50
FFIV 180119P00095000 P 01/19/18 95.0 1.56 1.74
FFIV 180119P00097500 P 01/19/18 97.5 1.84 2.02
FFIV 180119P00100000 P 01/19/18 100.0 2.13 2.33
FFIV 180119P00105000 P 01/19/18 105.0 2.88 3.20
FFIV 180119P00110000 P 01/19/18 110.0 3.95 4.25
FFIV 180119P00115000 P 01/19/18 115.0 5.20 5.60
FFIV 180119P00120000 P 01/19/18 120.0 6.85 7.25
FFIV 180119P00125000 P 01/19/18 125.0 8.80 9.30
FFIV 180119P00130000 P 01/19/18 130.0 11.15 11.65
FFIV 180119P00135000 P 01/19/18 135.0 13.85 14.45
FFIV 180119P00140000 P 01/19/18 140.0 17.00 17.45
FFIV 180119P00145000 P 01/19/18 145.0 20.50 21.00
FFIV 180119P00150000 P 01/19/18 150.0 24.30 25.00
FFIV 180119P00155000 P 01/19/18 155.0 28.40 29.00
FFIV 180119P00160000 P 01/19/18 160.0 32.80 33.40
FFIV 180119P00165000 P 01/19/18 165.0 37.10 38.05
FFIV 180119P00170000 P 01/19/18 170.0 41.75 43.20
FFIV 180119P00175000 P 01/19/18 175.0 46.80 48.15
FFIV 180119P00180000 P 01/19/18 180.0 51.75 53.10
FFIV 180119P00185000 P 01/19/18 185.0 56.60 58.05
FFIV 180119P00190000 P 01/19/18 190.0 61.60 63.35
FFIV 180119P00195000 P 01/19/18 195.0 66.65 68.10
FFIV 180119P00200000 P 01/19/18 200.0 71.65 73.10
FFIV 180119P00210000 P 01/19/18 210.0 81.60 83.10
FFIV 190118C00060000 C 01/18/19 60.0 67.70 72.00
FFIV 190118C00065000 C 01/18/19 65.0 63.10 67.20
FFIV 190118C00070000 C 01/18/19 70.0 58.70 62.70
FFIV 190118C00075000 C 01/18/19 75.0 54.55 58.40
FFIV 190118C00080000 C 01/18/19 80.0 50.40 53.95
FFIV 190118C00085000 C 01/18/19 85.0 46.15 49.30
FFIV 190118C00090000 C 01/18/19 90.0 42.25 45.25
FFIV 190118C00095000 C 01/18/19 95.0 38.40 41.20
FFIV 190118C00100000 C 01/18/19 100.0 34.75 36.80
FFIV 190118C00105000 C 01/18/19 105.0 30.95 33.65
FFIV 190118C00110000 C 01/18/19 110.0 28.20 30.15
FFIV 190118C00115000 C 01/18/19 115.0 24.95 26.50
FFIV 190118C00120000 C 01/18/19 120.0 22.15 23.55
FFIV 190118C00125000 C 01/18/19 125.0 18.90 20.75
FFIV 190118C00130000 C 01/18/19 130.0 16.75 17.85
FFIV 190118C00135000 C 01/18/19 135.0 14.35 15.80
FFIV 190118C00140000 C 01/18/19 140.0 11.95 13.90
FFIV 190118C00145000 C 01/18/19 145.0 10.35 11.55
FFIV 190118C00150000 C 01/18/19 150.0 8.50 9.95
FFIV 190118C00155000 C 01/18/19 155.0 7.20 8.40
FFIV 190118C00160000 C 01/18/19 160.0 6.05 7.20
FFIV 190118C00165000 C 01/18/19 165.0 5.00 5.85
FFIV 190118C00170000 C 01/18/19 170.0 4.10 4.95
FFIV 190118C00175000 C 01/18/19 175.0 2.90 4.10
FFIV 190118C00180000 C 01/18/19 180.0 2.42 3.60
FFIV 190118C00185000 C 01/18/19 185.0 1.82 2.87
FFIV 190118C00190000 C 01/18/19 190.0 1.41 2.39
FFIV 190118C00195000 C 01/18/19 195.0 0.71 2.53
FFIV 190118C00200000 C 01/18/19 200.0 0.85 2.06
FFIV 190118C00210000 C 01/18/19 210.0 0.43 1.24
FFIV 190118P00060000 P 01/18/19 60.0 0.81 1.56
FFIV 190118P00065000 P 01/18/19 65.0 1.05 1.88
FFIV 190118P00070000 P 01/18/19 70.0 1.47 2.28
FFIV 190118P00075000 P 01/18/19 75.0 1.89 2.76
FFIV 190118P00080000 P 01/18/19 80.0 2.20 3.35
FFIV 190118P00085000 P 01/18/19 85.0 3.10 3.60
FFIV 190118P00090000 P 01/18/19 90.0 3.85 4.35
FFIV 190118P00095000 P 01/18/19 95.0 4.75 5.65
FFIV 190118P00100000 P 01/18/19 100.0 5.85 6.35
FFIV 190118P00105000 P 01/18/19 105.0 6.90 8.05
FFIV 190118P00110000 P 01/18/19 110.0 8.40 9.55
FFIV 190118P00115000 P 01/18/19 115.0 10.00 11.25
FFIV 190118P00120000 P 01/18/19 120.0 11.90 13.25
FFIV 190118P00125000 P 01/18/19 125.0 13.85 15.35
FFIV 190118P00130000 P 01/18/19 130.0 16.50 17.55
FFIV 190118P00135000 P 01/18/19 135.0 19.05 20.30
FFIV 190118P00140000 P 01/18/19 140.0 21.60 22.85
FFIV 190118P00145000 P 01/18/19 145.0 25.05 26.35
FFIV 190118P00150000 P 01/18/19 150.0 28.35 29.40
FFIV 190118P00155000 P 01/18/19 155.0 31.85 32.95
FFIV 190118P00160000 P 01/18/19 160.0 35.50 36.90
FFIV 190118P00165000 P 01/18/19 165.0 39.55 41.45
FFIV 190118P00170000 P 01/18/19 170.0 43.45 45.75
FFIV 190118P00175000 P 01/18/19 175.0 47.65 50.35
FFIV 190118P00180000 P 01/18/19 180.0 52.10 54.85
FFIV 190118P00185000 P 01/18/19 185.0 56.20 59.60
FFIV 190118P00190000 P 01/18/19 190.0 60.55 64.60
FFIV 190118P00195000 P 01/18/19 195.0 65.45 69.60
FFIV 190118P00200000 P 01/18/19 200.0 70.50 74.60
FFIV 190118P00210000 P 01/18/19 210.0 80.30 84.60

OPRA data is delayed 15 minutes.