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 (2016-09-16)Premium Content

F5 Networks Inc (FFIV)
As of Sep 26 2016 1:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 160930C00095000 C 09/30/16 95.0 23.00 27.20
FFIV 160930C00100000 C 09/30/16 100.0 18.00 22.20
FFIV 160930C00105000 C 09/30/16 105.0 12.70 17.20
FFIV 160930C00110000 C 09/30/16 110.0 8.00 12.20
FFIV 160930C00111000 C 09/30/16 111.0 7.15 11.20
FFIV 160930C00112000 C 09/30/16 112.0 6.10 10.20
FFIV 160930C00113000 C 09/30/16 113.0 5.65 8.60
FFIV 160930C00114000 C 09/30/16 114.0 5.10 7.75
FFIV 160930C00115000 C 09/30/16 115.0 4.15 6.75
FFIV 160930C00116000 C 09/30/16 116.0 3.25 5.75
FFIV 160930C00117000 C 09/30/16 117.0 1.89 5.10
FFIV 160930C00118000 C 09/30/16 118.0 1.15 4.15
FFIV 160930C00119000 C 09/30/16 119.0 1.75 3.45
FFIV 160930C00120000 C 09/30/16 120.0 1.29 1.91
FFIV 160930C00121000 C 09/30/16 121.0 0.84 1.46
FFIV 160930C00122000 C 09/30/16 122.0 0.57 1.46
FFIV 160930C00123000 C 09/30/16 123.0 0.35 1.12
FFIV 160930C00124000 C 09/30/16 124.0 0.12 0.91
FFIV 160930C00125000 C 09/30/16 125.0 0.00 0.79
FFIV 160930C00126000 C 09/30/16 126.0 0.00 0.65
FFIV 160930C00127000 C 09/30/16 127.0 0.00 0.52
FFIV 160930C00128000 C 09/30/16 128.0 0.00 0.42
FFIV 160930C00129000 C 09/30/16 129.0 0.00 0.36
FFIV 160930C00130000 C 09/30/16 130.0 0.00 0.32
FFIV 160930C00131000 C 09/30/16 131.0 0.00 0.29
FFIV 160930C00132000 C 09/30/16 132.0 0.00 0.28
FFIV 160930C00133000 C 09/30/16 133.0 0.00 0.26
FFIV 160930C00134000 C 09/30/16 134.0 0.00 0.25
FFIV 160930C00135000 C 09/30/16 135.0 0.00 0.24
FFIV 160930C00136000 C 09/30/16 136.0 0.00 0.24
FFIV 160930C00137000 C 09/30/16 137.0 0.00 0.22
FFIV 160930C00138000 C 09/30/16 138.0 0.00 0.21
FFIV 160930C00139000 C 09/30/16 139.0 0.00 0.19
FFIV 160930C00140000 C 09/30/16 140.0 0.00 0.17
FFIV 160930C00145000 C 09/30/16 145.0 0.00 0.09
FFIV 160930P00095000 P 09/30/16 95.0 0.00 0.10
FFIV 160930P00100000 P 09/30/16 100.0 0.00 0.05
FFIV 160930P00105000 P 09/30/16 105.0 0.00 0.45
FFIV 160930P00110000 P 09/30/16 110.0 0.00 0.43
FFIV 160930P00111000 P 09/30/16 111.0 0.00 0.60
FFIV 160930P00112000 P 09/30/16 112.0 0.00 0.63
FFIV 160930P00113000 P 09/30/16 113.0 0.00 0.70
FFIV 160930P00114000 P 09/30/16 114.0 0.00 0.80
FFIV 160930P00115000 P 09/30/16 115.0 0.03 0.93
FFIV 160930P00116000 P 09/30/16 116.0 0.00 1.10
FFIV 160930P00117000 P 09/30/16 117.0 0.00 1.36
FFIV 160930P00118000 P 09/30/16 118.0 0.00 1.76
FFIV 160930P00119000 P 09/30/16 119.0 1.11 2.00
FFIV 160930P00120000 P 09/30/16 120.0 1.56 2.24
FFIV 160930P00121000 P 09/30/16 121.0 2.15 3.45
FFIV 160930P00122000 P 09/30/16 122.0 2.62 4.15
FFIV 160930P00123000 P 09/30/16 123.0 3.30 4.85
FFIV 160930P00124000 P 09/30/16 124.0 2.93 5.85
FFIV 160930P00125000 P 09/30/16 125.0 3.60 6.90
FFIV 160930P00126000 P 09/30/16 126.0 4.90 7.85
FFIV 160930P00127000 P 09/30/16 127.0 4.90 9.00
FFIV 160930P00128000 P 09/30/16 128.0 6.00 10.10
FFIV 160930P00129000 P 09/30/16 129.0 7.00 11.40
FFIV 160930P00130000 P 09/30/16 130.0 7.90 11.90
FFIV 160930P00131000 P 09/30/16 131.0 8.90 12.85
FFIV 160930P00132000 P 09/30/16 132.0 9.90 13.85
FFIV 160930P00133000 P 09/30/16 133.0 10.90 14.85
FFIV 160930P00134000 P 09/30/16 134.0 11.90 15.85
FFIV 160930P00135000 P 09/30/16 135.0 13.00 17.40
FFIV 160930P00136000 P 09/30/16 136.0 14.00 18.40
FFIV 160930P00137000 P 09/30/16 137.0 15.05 19.40
FFIV 160930P00138000 P 09/30/16 138.0 15.90 20.20
FFIV 160930P00139000 P 09/30/16 139.0 16.90 20.75
FFIV 160930P00140000 P 09/30/16 140.0 17.90 22.00
FFIV 160930P00145000 P 09/30/16 145.0 22.90 27.00
FFIV 161007C00095000 C 10/07/16 95.0 22.70 27.20
FFIV 161007C00100000 C 10/07/16 100.0 17.65 22.20
FFIV 161007C00105000 C 10/07/16 105.0 13.25 17.20
FFIV 161007C00106000 C 10/07/16 106.0 12.55 16.20
FFIV 161007C00107000 C 10/07/16 107.0 11.50 15.20
FFIV 161007C00108000 C 10/07/16 108.0 10.35 14.20
FFIV 161007C00109000 C 10/07/16 109.0 9.60 12.65
FFIV 161007C00110000 C 10/07/16 110.0 8.60 11.85
FFIV 161007C00111000 C 10/07/16 111.0 7.65 10.90
FFIV 161007C00112000 C 10/07/16 112.0 6.65 9.95
FFIV 161007C00113000 C 10/07/16 113.0 5.75 9.05
FFIV 161007C00114000 C 10/07/16 114.0 4.90 8.10
FFIV 161007C00115000 C 10/07/16 115.0 5.10 6.25
FFIV 161007C00116000 C 10/07/16 116.0 4.15 5.60
FFIV 161007C00117000 C 10/07/16 117.0 3.65 5.20
FFIV 161007C00118000 C 10/07/16 118.0 2.94 5.05
FFIV 161007C00119000 C 10/07/16 119.0 2.40 4.35
FFIV 161007C00120000 C 10/07/16 120.0 1.82 3.20
FFIV 161007C00121000 C 10/07/16 121.0 1.44 3.05
FFIV 161007C00122000 C 10/07/16 122.0 0.86 2.38
FFIV 161007C00123000 C 10/07/16 123.0 0.62 1.92
FFIV 161007C00124000 C 10/07/16 124.0 0.49 1.57
FFIV 161007C00125000 C 10/07/16 125.0 0.21 1.33
FFIV 161007C00126000 C 10/07/16 126.0 0.12 1.18
FFIV 161007C00127000 C 10/07/16 127.0 0.00 0.97
FFIV 161007C00128000 C 10/07/16 128.0 0.00 0.78
FFIV 161007C00129000 C 10/07/16 129.0 0.00 0.63
FFIV 161007C00130000 C 10/07/16 130.0 0.00 0.52
FFIV 161007C00131000 C 10/07/16 131.0 0.00 0.44
FFIV 161007C00132000 C 10/07/16 132.0 0.00 0.38
FFIV 161007C00133000 C 10/07/16 133.0 0.00 0.34
FFIV 161007C00134000 C 10/07/16 134.0 0.00 0.30
FFIV 161007C00135000 C 10/07/16 135.0 0.00 0.27
FFIV 161007C00136000 C 10/07/16 136.0 0.00 0.24
FFIV 161007C00137000 C 10/07/16 137.0 0.00 0.23
FFIV 161007C00138000 C 10/07/16 138.0 0.00 0.22
FFIV 161007C00139000 C 10/07/16 139.0 0.00 0.20
FFIV 161007C00140000 C 10/07/16 140.0 0.00 0.19
FFIV 161007C00145000 C 10/07/16 145.0 0.00 0.16
FFIV 161007P00095000 P 10/07/16 95.0 0.00 0.29
FFIV 161007P00100000 P 10/07/16 100.0 0.00 0.43
FFIV 161007P00105000 P 10/07/16 105.0 0.00 0.55
FFIV 161007P00106000 P 10/07/16 106.0 0.00 0.57
FFIV 161007P00107000 P 10/07/16 107.0 0.00 0.62
FFIV 161007P00108000 P 10/07/16 108.0 0.00 0.66
FFIV 161007P00109000 P 10/07/16 109.0 0.00 0.72
FFIV 161007P00110000 P 10/07/16 110.0 0.00 0.77
FFIV 161007P00111000 P 10/07/16 111.0 0.00 0.87
FFIV 161007P00112000 P 10/07/16 112.0 0.00 0.99
FFIV 161007P00113000 P 10/07/16 113.0 0.20 1.12
FFIV 161007P00114000 P 10/07/16 114.0 0.27 1.24
FFIV 161007P00115000 P 10/07/16 115.0 0.65 1.51
FFIV 161007P00116000 P 10/07/16 116.0 0.75 1.66
FFIV 161007P00117000 P 10/07/16 117.0 0.79 2.10
FFIV 161007P00118000 P 10/07/16 118.0 1.16 2.55
FFIV 161007P00119000 P 10/07/16 119.0 1.49 2.92
FFIV 161007P00120000 P 10/07/16 120.0 1.97 3.30
FFIV 161007P00121000 P 10/07/16 121.0 2.53 3.75
FFIV 161007P00122000 P 10/07/16 122.0 2.96 4.70
FFIV 161007P00123000 P 10/07/16 123.0 3.70 4.85
FFIV 161007P00124000 P 10/07/16 124.0 4.35 6.10
FFIV 161007P00125000 P 10/07/16 125.0 4.75 6.70
FFIV 161007P00126000 P 10/07/16 126.0 5.70 7.65
FFIV 161007P00127000 P 10/07/16 127.0 5.95 8.55
FFIV 161007P00128000 P 10/07/16 128.0 6.90 9.40
FFIV 161007P00129000 P 10/07/16 129.0 7.85 10.40
FFIV 161007P00130000 P 10/07/16 130.0 8.00 11.95
FFIV 161007P00131000 P 10/07/16 131.0 9.00 12.85
FFIV 161007P00132000 P 10/07/16 132.0 9.95 13.90
FFIV 161007P00133000 P 10/07/16 133.0 11.00 15.20
FFIV 161007P00134000 P 10/07/16 134.0 12.00 16.20
FFIV 161007P00135000 P 10/07/16 135.0 13.00 17.20
FFIV 161007P00136000 P 10/07/16 136.0 13.90 18.05
FFIV 161007P00137000 P 10/07/16 137.0 14.90 19.05
FFIV 161007P00138000 P 10/07/16 138.0 15.90 20.40
FFIV 161007P00139000 P 10/07/16 139.0 16.90 21.30
FFIV 161007P00140000 P 10/07/16 140.0 17.90 22.45
FFIV 161007P00145000 P 10/07/16 145.0 22.90 27.00
FFIV 161014C00095000 C 10/14/16 95.0 22.55 27.20
FFIV 161014C00100000 C 10/14/16 100.0 18.10 22.20
FFIV 161014C00105000 C 10/14/16 105.0 13.70 17.20
FFIV 161014C00106000 C 10/14/16 106.0 12.75 16.20
FFIV 161014C00107000 C 10/14/16 107.0 11.80 14.85
FFIV 161014C00108000 C 10/14/16 108.0 10.60 14.05
FFIV 161014C00109000 C 10/14/16 109.0 9.65 13.15
FFIV 161014C00110000 C 10/14/16 110.0 9.25 12.15
FFIV 161014C00111000 C 10/14/16 111.0 8.35 11.35
FFIV 161014C00112000 C 10/14/16 112.0 7.45 10.40
FFIV 161014C00113000 C 10/14/16 113.0 6.55 9.60
FFIV 161014C00114000 C 10/14/16 114.0 5.70 8.30
FFIV 161014C00115000 C 10/14/16 115.0 5.65 7.30
FFIV 161014C00116000 C 10/14/16 116.0 4.90 7.20
FFIV 161014C00117000 C 10/14/16 117.0 3.95 5.05
FFIV 161014C00118000 C 10/14/16 118.0 3.40 4.35
FFIV 161014C00119000 C 10/14/16 119.0 2.56 4.00
FFIV 161014C00120000 C 10/14/16 120.0 2.23 3.45
FFIV 161014C00121000 C 10/14/16 121.0 1.75 2.94
FFIV 161014C00122000 C 10/14/16 122.0 1.35 2.38
FFIV 161014C00123000 C 10/14/16 123.0 0.80 2.01
FFIV 161014C00124000 C 10/14/16 124.0 0.57 1.68
FFIV 161014C00125000 C 10/14/16 125.0 0.39 1.40
FFIV 161014C00126000 C 10/14/16 126.0 0.27 1.22
FFIV 161014C00127000 C 10/14/16 127.0 0.00 1.43
FFIV 161014C00128000 C 10/14/16 128.0 0.00 1.19
FFIV 161014C00129000 C 10/14/16 129.0 0.00 1.00
FFIV 161014C00130000 C 10/14/16 130.0 0.00 0.82
FFIV 161014C00131000 C 10/14/16 131.0 0.00 0.68
FFIV 161014C00132000 C 10/14/16 132.0 0.00 0.58
FFIV 161014C00133000 C 10/14/16 133.0 0.00 0.49
FFIV 161014C00134000 C 10/14/16 134.0 0.00 0.41
FFIV 161014C00135000 C 10/14/16 135.0 0.00 0.36
FFIV 161014C00136000 C 10/14/16 136.0 0.00 0.33
FFIV 161014C00140000 C 10/14/16 140.0 0.00 0.21
FFIV 161014P00095000 P 10/14/16 95.0 0.00 0.37
FFIV 161014P00100000 P 10/14/16 100.0 0.00 0.53
FFIV 161014P00105000 P 10/14/16 105.0 0.00 0.71
FFIV 161014P00106000 P 10/14/16 106.0 0.00 0.75
FFIV 161014P00107000 P 10/14/16 107.0 0.00 0.82
FFIV 161014P00108000 P 10/14/16 108.0 0.00 0.91
FFIV 161014P00109000 P 10/14/16 109.0 0.00 1.00
FFIV 161014P00110000 P 10/14/16 110.0 0.00 0.90
FFIV 161014P00111000 P 10/14/16 111.0 0.00 1.24
FFIV 161014P00112000 P 10/14/16 112.0 0.01 1.39
FFIV 161014P00113000 P 10/14/16 113.0 0.37 1.27
FFIV 161014P00114000 P 10/14/16 114.0 0.47 1.46
FFIV 161014P00115000 P 10/14/16 115.0 0.60 1.62
FFIV 161014P00116000 P 10/14/16 116.0 0.77 1.94
FFIV 161014P00117000 P 10/14/16 117.0 1.10 2.17
FFIV 161014P00118000 P 10/14/16 118.0 1.28 2.62
FFIV 161014P00119000 P 10/14/16 119.0 1.85 3.05
FFIV 161014P00120000 P 10/14/16 120.0 2.26 3.45
FFIV 161014P00121000 P 10/14/16 121.0 2.63 4.00
FFIV 161014P00122000 P 10/14/16 122.0 3.25 4.40
FFIV 161014P00123000 P 10/14/16 123.0 4.00 5.50
FFIV 161014P00124000 P 10/14/16 124.0 4.40 6.05
FFIV 161014P00125000 P 10/14/16 125.0 4.40 7.35
FFIV 161014P00126000 P 10/14/16 126.0 5.45 8.15
FFIV 161014P00127000 P 10/14/16 127.0 6.80 8.55
FFIV 161014P00128000 P 10/14/16 128.0 7.10 9.70
FFIV 161014P00129000 P 10/14/16 129.0 7.90 10.60
FFIV 161014P00130000 P 10/14/16 130.0 8.85 11.45
FFIV 161014P00131000 P 10/14/16 131.0 9.85 12.35
FFIV 161014P00132000 P 10/14/16 132.0 10.15 13.90
FFIV 161014P00133000 P 10/14/16 133.0 10.95 14.95
FFIV 161014P00134000 P 10/14/16 134.0 11.90 15.70
FFIV 161014P00135000 P 10/14/16 135.0 12.90 16.50
FFIV 161014P00136000 P 10/14/16 136.0 13.90 18.00
FFIV 161014P00140000 P 10/14/16 140.0 17.90 21.90
FFIV 161021C00050000 C 10/21/16 50.0 68.55 72.15
FFIV 161021C00055000 C 10/21/16 55.0 63.10 67.15
FFIV 161021C00060000 C 10/21/16 60.0 57.70 62.15
FFIV 161021C00065000 C 10/21/16 65.0 53.05 57.15
FFIV 161021C00070000 C 10/21/16 70.0 48.05 52.15
FFIV 161021C00075000 C 10/21/16 75.0 43.10 47.15
FFIV 161021C00080000 C 10/21/16 80.0 38.10 42.20
FFIV 161021C00085000 C 10/21/16 85.0 33.00 37.20
FFIV 161021C00087500 C 10/21/16 87.5 30.30 34.60
FFIV 161021C00090000 C 10/21/16 90.0 27.80 32.20
FFIV 161021C00092500 C 10/21/16 92.5 26.05 29.60
FFIV 161021C00095000 C 10/21/16 95.0 23.50 27.20
FFIV 161021C00097500 C 10/21/16 97.5 21.05 24.60
FFIV 161021C00100000 C 10/21/16 100.0 18.40 22.40
FFIV 161021C00104000 C 10/21/16 104.0 14.45 18.25
FFIV 161021C00105000 C 10/21/16 105.0 14.80 17.20
FFIV 161021C00106000 C 10/21/16 106.0 12.90 16.05
FFIV 161021C00107000 C 10/21/16 107.0 11.70 15.15
FFIV 161021C00108000 C 10/21/16 108.0 11.05 14.20
FFIV 161021C00109000 C 10/21/16 109.0 10.15 13.50
FFIV 161021C00110000 C 10/21/16 110.0 9.60 12.55
FFIV 161021C00111000 C 10/21/16 111.0 7.90 11.60
FFIV 161021C00112000 C 10/21/16 112.0 7.40 10.20
FFIV 161021C00113000 C 10/21/16 113.0 6.65 9.50
FFIV 161021C00114000 C 10/21/16 114.0 6.65 7.50
FFIV 161021C00115000 C 10/21/16 115.0 5.80 7.85
FFIV 161021C00116000 C 10/21/16 116.0 4.85 5.95
FFIV 161021C00117000 C 10/21/16 117.0 4.25 5.25
FFIV 161021C00118000 C 10/21/16 118.0 3.95 4.55
FFIV 161021C00119000 C 10/21/16 119.0 3.35 3.95
FFIV 161021C00120000 C 10/21/16 120.0 2.82 3.45
FFIV 161021C00121000 C 10/21/16 121.0 2.32 2.92
FFIV 161021C00122000 C 10/21/16 122.0 1.87 2.66
FFIV 161021C00123000 C 10/21/16 123.0 1.49 2.03
FFIV 161021C00124000 C 10/21/16 124.0 1.16 1.64
FFIV 161021C00125000 C 10/21/16 125.0 1.09 1.35
FFIV 161021C00126000 C 10/21/16 126.0 0.65 1.36
FFIV 161021C00127000 C 10/21/16 127.0 0.46 1.23
FFIV 161021C00128000 C 10/21/16 128.0 0.35 1.06
FFIV 161021C00129000 C 10/21/16 129.0 0.20 1.06
FFIV 161021C00130000 C 10/21/16 130.0 0.27 0.73
FFIV 161021C00131000 C 10/21/16 131.0 0.06 0.84
FFIV 161021C00132000 C 10/21/16 132.0 0.02 0.76
FFIV 161021C00133000 C 10/21/16 133.0 0.00 0.65
FFIV 161021C00134000 C 10/21/16 134.0 0.00 0.54
FFIV 161021C00135000 C 10/21/16 135.0 0.00 0.30
FFIV 161021C00140000 C 10/21/16 140.0 0.00 0.20
FFIV 161021C00145000 C 10/21/16 145.0 0.00 0.16
FFIV 161021C00150000 C 10/21/16 150.0 0.00 0.12
FFIV 161021C00155000 C 10/21/16 155.0 0.00 0.10
FFIV 161021C00160000 C 10/21/16 160.0 0.00 0.08
FFIV 161021C00165000 C 10/21/16 165.0 0.00 0.06
FFIV 161021C00170000 C 10/21/16 170.0 0.00 0.05
FFIV 161021P00050000 P 10/21/16 50.0 0.00 0.05
FFIV 161021P00055000 P 10/21/16 55.0 0.00 0.05
FFIV 161021P00060000 P 10/21/16 60.0 0.00 0.05
FFIV 161021P00065000 P 10/21/16 65.0 0.00 0.05
FFIV 161021P00070000 P 10/21/16 70.0 0.00 0.05
FFIV 161021P00075000 P 10/21/16 75.0 0.00 0.06
FFIV 161021P00080000 P 10/21/16 80.0 0.00 0.11
FFIV 161021P00085000 P 10/21/16 85.0 0.00 0.21
FFIV 161021P00087500 P 10/21/16 87.5 0.02 0.27
FFIV 161021P00090000 P 10/21/16 90.0 0.00 0.32
FFIV 161021P00092500 P 10/21/16 92.5 0.00 0.40
FFIV 161021P00095000 P 10/21/16 95.0 0.00 0.48
FFIV 161021P00097500 P 10/21/16 97.5 0.00 0.56
FFIV 161021P00100000 P 10/21/16 100.0 0.00 0.64
FFIV 161021P00104000 P 10/21/16 104.0 0.00 0.91
FFIV 161021P00105000 P 10/21/16 105.0 0.03 0.88
FFIV 161021P00106000 P 10/21/16 106.0 0.01 0.96
FFIV 161021P00107000 P 10/21/16 107.0 0.03 1.01
FFIV 161021P00108000 P 10/21/16 108.0 0.05 1.09
FFIV 161021P00109000 P 10/21/16 109.0 0.08 1.29
FFIV 161021P00110000 P 10/21/16 110.0 0.40 0.75
FFIV 161021P00111000 P 10/21/16 111.0 0.50 1.05
FFIV 161021P00112000 P 10/21/16 112.0 0.63 1.23
FFIV 161021P00113000 P 10/21/16 113.0 0.55 1.42
FFIV 161021P00114000 P 10/21/16 114.0 1.21 1.47
FFIV 161021P00115000 P 10/21/16 115.0 1.43 1.69
FFIV 161021P00116000 P 10/21/16 116.0 1.56 1.95
FFIV 161021P00117000 P 10/21/16 117.0 1.78 2.49
FFIV 161021P00118000 P 10/21/16 118.0 2.11 2.66
FFIV 161021P00119000 P 10/21/16 119.0 1.71 3.35
FFIV 161021P00120000 P 10/21/16 120.0 2.93 3.60
FFIV 161021P00121000 P 10/21/16 121.0 3.40 4.15
FFIV 161021P00122000 P 10/21/16 122.0 3.80 4.65
FFIV 161021P00123000 P 10/21/16 123.0 4.20 5.30
FFIV 161021P00124000 P 10/21/16 124.0 4.95 6.00
FFIV 161021P00125000 P 10/21/16 125.0 5.75 7.00
FFIV 161021P00126000 P 10/21/16 126.0 6.40 7.85
FFIV 161021P00127000 P 10/21/16 127.0 7.30 8.60
FFIV 161021P00128000 P 10/21/16 128.0 8.25 9.15
FFIV 161021P00129000 P 10/21/16 129.0 8.45 10.15
FFIV 161021P00130000 P 10/21/16 130.0 8.85 11.30
FFIV 161021P00131000 P 10/21/16 131.0 9.80 12.25
FFIV 161021P00132000 P 10/21/16 132.0 10.70 13.95
FFIV 161021P00133000 P 10/21/16 133.0 11.30 15.60
FFIV 161021P00134000 P 10/21/16 134.0 12.25 16.40
FFIV 161021P00135000 P 10/21/16 135.0 12.90 17.30
FFIV 161021P00140000 P 10/21/16 140.0 18.10 21.70
FFIV 161021P00145000 P 10/21/16 145.0 23.00 27.50
FFIV 161021P00150000 P 10/21/16 150.0 27.90 31.95
FFIV 161021P00155000 P 10/21/16 155.0 32.90 36.95
FFIV 161021P00160000 P 10/21/16 160.0 37.90 41.95
FFIV 161021P00165000 P 10/21/16 165.0 42.90 46.95
FFIV 161021P00170000 P 10/21/16 170.0 47.90 51.95
FFIV 161028C00090000 C 10/28/16 90.0 27.85 32.20
FFIV 161028C00095000 C 10/28/16 95.0 23.05 27.20
FFIV 161028C00100000 C 10/28/16 100.0 18.40 22.40
FFIV 161028C00105000 C 10/28/16 105.0 14.40 17.30
FFIV 161028C00106000 C 10/28/16 106.0 13.55 16.45
FFIV 161028C00107000 C 10/28/16 107.0 12.65 15.55
FFIV 161028C00108000 C 10/28/16 108.0 11.80 14.70
FFIV 161028C00109000 C 10/28/16 109.0 10.90 13.80
FFIV 161028C00110000 C 10/28/16 110.0 10.10 12.95
FFIV 161028C00111000 C 10/28/16 111.0 9.25 12.15
FFIV 161028C00112000 C 10/28/16 112.0 8.45 11.35
FFIV 161028C00113000 C 10/28/16 113.0 7.70 10.55
FFIV 161028C00114000 C 10/28/16 114.0 7.80 9.80
FFIV 161028C00115000 C 10/28/16 115.0 7.05 9.20
FFIV 161028C00116000 C 10/28/16 116.0 6.35 8.30
FFIV 161028C00117000 C 10/28/16 117.0 5.70 7.10
FFIV 161028C00118000 C 10/28/16 118.0 5.05 6.35
FFIV 161028C00119000 C 10/28/16 119.0 4.50 6.05
FFIV 161028C00120000 C 10/28/16 120.0 3.95 5.85
FFIV 161028C00121000 C 10/28/16 121.0 3.75 5.50
FFIV 161028C00122000 C 10/28/16 122.0 2.96 5.00
FFIV 161028C00123000 C 10/28/16 123.0 2.62 4.60
FFIV 161028C00124000 C 10/28/16 124.0 2.31 3.65
FFIV 161028C00125000 C 10/28/16 125.0 1.82 3.80
FFIV 161028C00126000 C 10/28/16 126.0 1.64 3.50
FFIV 161028C00127000 C 10/28/16 127.0 1.24 3.15
FFIV 161028C00128000 C 10/28/16 128.0 1.19 2.84
FFIV 161028C00129000 C 10/28/16 129.0 0.83 2.55
FFIV 161028C00130000 C 10/28/16 130.0 0.82 2.40
FFIV 161028C00131000 C 10/28/16 131.0 0.70 2.24
FFIV 161028C00132000 C 10/28/16 132.0 0.11 2.01
FFIV 161028C00133000 C 10/28/16 133.0 0.03 1.81
FFIV 161028C00134000 C 10/28/16 134.0 0.00 1.63
FFIV 161028C00135000 C 10/28/16 135.0 0.00 1.00
FFIV 161028C00140000 C 10/28/16 140.0 0.00 0.90
FFIV 161028P00090000 P 10/28/16 90.0 0.00 0.63
FFIV 161028P00095000 P 10/28/16 95.0 0.00 0.85
FFIV 161028P00100000 P 10/28/16 100.0 0.00 1.14
FFIV 161028P00105000 P 10/28/16 105.0 0.01 1.67
FFIV 161028P00106000 P 10/28/16 106.0 0.06 1.83
FFIV 161028P00107000 P 10/28/16 107.0 0.18 2.01
FFIV 161028P00108000 P 10/28/16 108.0 0.82 2.21
FFIV 161028P00109000 P 10/28/16 109.0 0.42 2.41
FFIV 161028P00110000 P 10/28/16 110.0 0.95 2.46
FFIV 161028P00111000 P 10/28/16 111.0 1.25 2.67
FFIV 161028P00112000 P 10/28/16 112.0 1.25 2.95
FFIV 161028P00113000 P 10/28/16 113.0 1.65 3.25
FFIV 161028P00114000 P 10/28/16 114.0 1.84 2.60
FFIV 161028P00115000 P 10/28/16 115.0 2.06 3.55
FFIV 161028P00116000 P 10/28/16 116.0 2.48 3.65
FFIV 161028P00117000 P 10/28/16 117.0 2.80 4.25
FFIV 161028P00118000 P 10/28/16 118.0 2.91 4.70
FFIV 161028P00119000 P 10/28/16 119.0 3.50 4.80
FFIV 161028P00120000 P 10/28/16 120.0 3.95 5.40
FFIV 161028P00121000 P 10/28/16 121.0 4.60 5.80
FFIV 161028P00122000 P 10/28/16 122.0 5.00 6.75
FFIV 161028P00123000 P 10/28/16 123.0 5.55 7.40
FFIV 161028P00124000 P 10/28/16 124.0 6.20 8.00
FFIV 161028P00125000 P 10/28/16 125.0 6.85 8.60
FFIV 161028P00126000 P 10/28/16 126.0 7.60 9.40
FFIV 161028P00127000 P 10/28/16 127.0 7.35 10.00
FFIV 161028P00128000 P 10/28/16 128.0 8.05 10.75
FFIV 161028P00129000 P 10/28/16 129.0 8.80 11.60
FFIV 161028P00130000 P 10/28/16 130.0 9.60 12.35
FFIV 161028P00131000 P 10/28/16 131.0 10.40 13.20
FFIV 161028P00132000 P 10/28/16 132.0 11.25 14.00
FFIV 161028P00133000 P 10/28/16 133.0 12.10 14.95
FFIV 161028P00134000 P 10/28/16 134.0 13.00 15.80
FFIV 161028P00135000 P 10/28/16 135.0 13.90 16.80
FFIV 161028P00140000 P 10/28/16 140.0 18.15 22.00
FFIV 161104C00105000 C 11/04/16 105.0 13.85 17.80
FFIV 161104C00106000 C 11/04/16 106.0 13.40 16.75
FFIV 161104C00107000 C 11/04/16 107.0 12.50 16.00
FFIV 161104C00108000 C 11/04/16 108.0 12.05 15.20
FFIV 161104C00109000 C 11/04/16 109.0 11.15 14.20
FFIV 161104C00110000 C 11/04/16 110.0 10.35 13.40
FFIV 161104C00111000 C 11/04/16 111.0 9.50 12.60
FFIV 161104C00112000 C 11/04/16 112.0 8.70 11.75
FFIV 161104C00113000 C 11/04/16 113.0 8.60 11.20
FFIV 161104C00114000 C 11/04/16 114.0 8.00 10.35
FFIV 161104C00115000 C 11/04/16 115.0 7.10 9.30
FFIV 161104C00116000 C 11/04/16 116.0 6.60 8.55
FFIV 161104C00117000 C 11/04/16 117.0 5.90 7.25
FFIV 161104C00118000 C 11/04/16 118.0 5.30 7.00
FFIV 161104C00119000 C 11/04/16 119.0 4.70 6.30
FFIV 161104C00120000 C 11/04/16 120.0 4.20 6.20
FFIV 161104C00121000 C 11/04/16 121.0 3.90 5.70
FFIV 161104C00122000 C 11/04/16 122.0 3.20 5.25
FFIV 161104C00123000 C 11/04/16 123.0 2.99 4.85
FFIV 161104C00124000 C 11/04/16 124.0 2.46 3.80
FFIV 161104C00125000 C 11/04/16 125.0 2.25 3.25
FFIV 161104C00126000 C 11/04/16 126.0 1.64 3.40
FFIV 161104C00127000 C 11/04/16 127.0 1.64 3.40
FFIV 161104C00128000 C 11/04/16 128.0 1.14 3.05
FFIV 161104C00129000 C 11/04/16 129.0 0.93 2.78
FFIV 161104C00130000 C 11/04/16 130.0 0.82 2.49
FFIV 161104C00131000 C 11/04/16 131.0 0.81 2.32
FFIV 161104C00132000 C 11/04/16 132.0 0.36 2.22
FFIV 161104C00133000 C 11/04/16 133.0 0.08 1.94
FFIV 161104C00134000 C 11/04/16 134.0 0.00 1.82
FFIV 161104P00105000 P 11/04/16 105.0 0.08 1.91
FFIV 161104P00106000 P 11/04/16 106.0 0.16 2.08
FFIV 161104P00107000 P 11/04/16 107.0 0.53 2.26
FFIV 161104P00108000 P 11/04/16 108.0 0.38 2.43
FFIV 161104P00109000 P 11/04/16 109.0 0.95 2.44
FFIV 161104P00110000 P 11/04/16 110.0 0.67 2.66
FFIV 161104P00111000 P 11/04/16 111.0 1.42 3.15
FFIV 161104P00112000 P 11/04/16 112.0 1.40 3.20
FFIV 161104P00113000 P 11/04/16 113.0 1.84 3.70
FFIV 161104P00114000 P 11/04/16 114.0 1.84 3.80
FFIV 161104P00115000 P 11/04/16 115.0 2.34 3.55
FFIV 161104P00116000 P 11/04/16 116.0 2.82 4.00
FFIV 161104P00117000 P 11/04/16 117.0 2.99 4.70
FFIV 161104P00118000 P 11/04/16 118.0 3.05 5.10
FFIV 161104P00119000 P 11/04/16 119.0 3.65 5.65
FFIV 161104P00120000 P 11/04/16 120.0 4.40 6.20
FFIV 161104P00121000 P 11/04/16 121.0 4.75 6.75
FFIV 161104P00122000 P 11/04/16 122.0 5.45 6.65
FFIV 161104P00123000 P 11/04/16 123.0 5.70 7.70
FFIV 161104P00124000 P 11/04/16 124.0 6.60 8.30
FFIV 161104P00125000 P 11/04/16 125.0 7.00 9.20
FFIV 161104P00126000 P 11/04/16 126.0 7.75 9.80
FFIV 161104P00127000 P 11/04/16 127.0 7.55 10.40
FFIV 161104P00128000 P 11/04/16 128.0 8.20 11.20
FFIV 161104P00129000 P 11/04/16 129.0 8.95 12.00
FFIV 161104P00130000 P 11/04/16 130.0 9.75 12.80
FFIV 161104P00131000 P 11/04/16 131.0 10.55 13.60
FFIV 161104P00132000 P 11/04/16 132.0 11.40 14.35
FFIV 161104P00133000 P 11/04/16 133.0 12.20 15.20
FFIV 161104P00134000 P 11/04/16 134.0 13.10 16.00
FFIV 161118C00060000 C 11/18/16 60.0 58.25 62.20
FFIV 161118C00065000 C 11/18/16 65.0 53.30 57.20
FFIV 161118C00070000 C 11/18/16 70.0 47.95 52.20
FFIV 161118C00075000 C 11/18/16 75.0 42.95 47.20
FFIV 161118C00080000 C 11/18/16 80.0 38.05 42.20
FFIV 161118C00085000 C 11/18/16 85.0 33.10 37.20
FFIV 161118C00090000 C 11/18/16 90.0 28.05 32.40
FFIV 161118C00095000 C 11/18/16 95.0 23.30 27.40
FFIV 161118C00100000 C 11/18/16 100.0 19.20 22.80
FFIV 161118C00105000 C 11/18/16 105.0 14.50 18.40
FFIV 161118C00110000 C 11/18/16 110.0 10.45 13.90
FFIV 161118C00115000 C 11/18/16 115.0 8.05 9.75
FFIV 161118C00120000 C 11/18/16 120.0 5.20 6.00
FFIV 161118C00125000 C 11/18/16 125.0 2.94 3.75
FFIV 161118C00130000 C 11/18/16 130.0 1.54 2.09
FFIV 161118C00135000 C 11/18/16 135.0 0.58 1.29
FFIV 161118C00140000 C 11/18/16 140.0 0.00 1.20
FFIV 161118C00145000 C 11/18/16 145.0 0.00 0.76
FFIV 161118C00150000 C 11/18/16 150.0 0.00 0.49
FFIV 161118C00155000 C 11/18/16 155.0 0.00 0.35
FFIV 161118C00160000 C 11/18/16 160.0 0.00 0.27
FFIV 161118C00165000 C 11/18/16 165.0 0.00 0.21
FFIV 161118C00170000 C 11/18/16 170.0 0.00 0.16
FFIV 161118C00175000 C 11/18/16 175.0 0.00 0.13
FFIV 161118P00060000 P 11/18/16 60.0 0.00 0.05
FFIV 161118P00065000 P 11/18/16 65.0 0.00 0.09
FFIV 161118P00070000 P 11/18/16 70.0 0.00 0.16
FFIV 161118P00075000 P 11/18/16 75.0 0.05 0.30
FFIV 161118P00080000 P 11/18/16 80.0 0.00 0.43
FFIV 161118P00085000 P 11/18/16 85.0 0.00 0.67
FFIV 161118P00090000 P 11/18/16 90.0 0.00 0.94
FFIV 161118P00095000 P 11/18/16 95.0 0.00 1.21
FFIV 161118P00100000 P 11/18/16 100.0 0.08 1.66
FFIV 161118P00105000 P 11/18/16 105.0 1.03 1.70
FFIV 161118P00110000 P 11/18/16 110.0 1.95 2.46
FFIV 161118P00115000 P 11/18/16 115.0 3.25 3.85
FFIV 161118P00120000 P 11/18/16 120.0 5.25 5.85
FFIV 161118P00125000 P 11/18/16 125.0 7.40 8.85
FFIV 161118P00130000 P 11/18/16 130.0 10.05 12.55
FFIV 161118P00135000 P 11/18/16 135.0 14.20 17.30
FFIV 161118P00140000 P 11/18/16 140.0 18.95 21.45
FFIV 161118P00145000 P 11/18/16 145.0 23.25 27.50
FFIV 161118P00150000 P 11/18/16 150.0 28.00 32.50
FFIV 161118P00155000 P 11/18/16 155.0 32.90 37.05
FFIV 161118P00160000 P 11/18/16 160.0 37.90 42.20
FFIV 161118P00165000 P 11/18/16 165.0 42.90 47.00
FFIV 161118P00170000 P 11/18/16 170.0 47.90 51.90
FFIV 161118P00175000 P 11/18/16 175.0 52.90 56.70
FFIV 170120C00045000 C 01/20/17 45.0 73.25 77.20
FFIV 170120C00047500 C 01/20/17 47.5 70.65 74.60
FFIV 170120C00050000 C 01/20/17 50.0 67.95 72.20
FFIV 170120C00055000 C 01/20/17 55.0 62.60 67.20
FFIV 170120C00060000 C 01/20/17 60.0 58.00 62.20
FFIV 170120C00065000 C 01/20/17 65.0 53.00 57.20
FFIV 170120C00070000 C 01/20/17 70.0 48.15 52.40
FFIV 170120C00075000 C 01/20/17 75.0 43.25 47.40
FFIV 170120C00077500 C 01/20/17 77.5 40.85 45.00
FFIV 170120C00080000 C 01/20/17 80.0 38.30 42.60
FFIV 170120C00082500 C 01/20/17 82.5 36.00 40.20
FFIV 170120C00085000 C 01/20/17 85.0 33.60 37.80
FFIV 170120C00087500 C 01/20/17 87.5 31.70 35.40
FFIV 170120C00090000 C 01/20/17 90.0 29.70 33.00
FFIV 170120C00092500 C 01/20/17 92.5 27.35 30.60
FFIV 170120C00095000 C 01/20/17 95.0 25.25 28.40
FFIV 170120C00097500 C 01/20/17 97.5 23.00 26.20
FFIV 170120C00100000 C 01/20/17 100.0 20.90 23.95
FFIV 170120C00105000 C 01/20/17 105.0 16.00 19.80
FFIV 170120C00110000 C 01/20/17 110.0 12.85 15.70
FFIV 170120C00115000 C 01/20/17 115.0 9.80 11.00
FFIV 170120C00120000 C 01/20/17 120.0 6.85 7.70
FFIV 170120C00125000 C 01/20/17 125.0 4.60 5.65
FFIV 170120C00130000 C 01/20/17 130.0 2.80 3.80
FFIV 170120C00135000 C 01/20/17 135.0 1.28 2.66
FFIV 170120C00140000 C 01/20/17 140.0 0.60 1.70
FFIV 170120C00145000 C 01/20/17 145.0 0.22 1.59
FFIV 170120C00150000 C 01/20/17 150.0 0.00 1.05
FFIV 170120C00155000 C 01/20/17 155.0 0.00 0.69
FFIV 170120C00160000 C 01/20/17 160.0 0.00 0.47
FFIV 170120C00165000 C 01/20/17 165.0 0.01 0.34
FFIV 170120C00170000 C 01/20/17 170.0 0.00 0.26
FFIV 170120C00175000 C 01/20/17 175.0 0.00 0.20
FFIV 170120C00180000 C 01/20/17 180.0 0.00 0.16
FFIV 170120C00185000 C 01/20/17 185.0 0.00 0.13
FFIV 170120C00190000 C 01/20/17 190.0 0.00 0.11
FFIV 170120C00195000 C 01/20/17 195.0 0.00 0.09
FFIV 170120C00200000 C 01/20/17 200.0 0.00 0.08
FFIV 170120P00045000 P 01/20/17 45.0 0.00 0.05
FFIV 170120P00047500 P 01/20/17 47.5 0.00 0.06
FFIV 170120P00050000 P 01/20/17 50.0 0.03 0.08
FFIV 170120P00055000 P 01/20/17 55.0 0.00 0.14
FFIV 170120P00060000 P 01/20/17 60.0 0.00 0.25
FFIV 170120P00065000 P 01/20/17 65.0 0.00 0.40
FFIV 170120P00070000 P 01/20/17 70.0 0.00 0.60
FFIV 170120P00075000 P 01/20/17 75.0 0.15 0.87
FFIV 170120P00077500 P 01/20/17 77.5 0.09 1.02
FFIV 170120P00080000 P 01/20/17 80.0 0.12 1.14
FFIV 170120P00082500 P 01/20/17 82.5 0.15 1.29
FFIV 170120P00085000 P 01/20/17 85.0 0.21 1.46
FFIV 170120P00087500 P 01/20/17 87.5 0.30 1.62
FFIV 170120P00090000 P 01/20/17 90.0 0.31 1.04
FFIV 170120P00092500 P 01/20/17 92.5 0.56 1.34
FFIV 170120P00095000 P 01/20/17 95.0 0.85 2.34
FFIV 170120P00097500 P 01/20/17 97.5 1.03 1.87
FFIV 170120P00100000 P 01/20/17 100.0 1.37 2.17
FFIV 170120P00105000 P 01/20/17 105.0 2.00 3.10
FFIV 170120P00110000 P 01/20/17 110.0 3.35 4.20
FFIV 170120P00115000 P 01/20/17 115.0 4.85 5.75
FFIV 170120P00120000 P 01/20/17 120.0 6.75 7.85
FFIV 170120P00125000 P 01/20/17 125.0 9.15 10.60
FFIV 170120P00130000 P 01/20/17 130.0 11.95 14.15
FFIV 170120P00135000 P 01/20/17 135.0 15.55 17.85
FFIV 170120P00140000 P 01/20/17 140.0 19.10 21.75
FFIV 170120P00145000 P 01/20/17 145.0 23.80 26.55
FFIV 170120P00150000 P 01/20/17 150.0 28.30 32.50
FFIV 170120P00155000 P 01/20/17 155.0 33.10 37.35
FFIV 170120P00160000 P 01/20/17 160.0 37.95 41.65
FFIV 170120P00165000 P 01/20/17 165.0 42.90 46.95
FFIV 170120P00170000 P 01/20/17 170.0 47.90 51.75
FFIV 170120P00175000 P 01/20/17 175.0 52.90 56.85
FFIV 170120P00180000 P 01/20/17 180.0 57.90 61.80
FFIV 170120P00185000 P 01/20/17 185.0 62.90 66.85
FFIV 170120P00190000 P 01/20/17 190.0 67.90 71.80
FFIV 170120P00195000 P 01/20/17 195.0 72.90 76.90
FFIV 170120P00200000 P 01/20/17 200.0 77.90 81.90
FFIV 170421C00060000 C 04/21/17 60.0 58.30 62.40
FFIV 170421C00065000 C 04/21/17 65.0 53.50 57.60
FFIV 170421C00070000 C 04/21/17 70.0 48.55 52.80
FFIV 170421C00075000 C 04/21/17 75.0 44.00 48.20
FFIV 170421C00080000 C 04/21/17 80.0 40.00 43.40
FFIV 170421C00085000 C 04/21/17 85.0 35.40 38.80
FFIV 170421C00090000 C 04/21/17 90.0 31.05 34.20
FFIV 170421C00095000 C 04/21/17 95.0 26.65 30.00
FFIV 170421C00100000 C 04/21/17 100.0 22.35 25.80
FFIV 170421C00105000 C 04/21/17 105.0 18.40 21.90
FFIV 170421C00110000 C 04/21/17 110.0 14.65 17.95
FFIV 170421C00115000 C 04/21/17 115.0 11.85 14.80
FFIV 170421C00120000 C 04/21/17 120.0 8.95 11.50
FFIV 170421C00125000 C 04/21/17 125.0 6.95 8.20
FFIV 170421C00130000 C 04/21/17 130.0 5.00 6.25
FFIV 170421C00135000 C 04/21/17 135.0 3.15 4.90
FFIV 170421C00140000 C 04/21/17 140.0 2.08 3.35
FFIV 170421C00145000 C 04/21/17 145.0 0.93 2.48
FFIV 170421C00150000 C 04/21/17 150.0 0.55 2.33
FFIV 170421C00155000 C 04/21/17 155.0 0.24 1.66
FFIV 170421C00160000 C 04/21/17 160.0 0.11 1.18
FFIV 170421C00165000 C 04/21/17 165.0 0.00 0.87
FFIV 170421C00170000 C 04/21/17 170.0 0.00 0.65
FFIV 170421C00175000 C 04/21/17 175.0 0.00 0.49
FFIV 170421C00180000 C 04/21/17 180.0 0.00 0.38
FFIV 170421C00185000 C 04/21/17 185.0 0.00 0.30
FFIV 170421P00060000 P 04/21/17 60.0 0.00 0.68
FFIV 170421P00065000 P 04/21/17 65.0 0.06 0.95
FFIV 170421P00070000 P 04/21/17 70.0 0.19 1.22
FFIV 170421P00075000 P 04/21/17 75.0 0.31 1.53
FFIV 170421P00080000 P 04/21/17 80.0 0.49 1.90
FFIV 170421P00085000 P 04/21/17 85.0 0.79 2.35
FFIV 170421P00090000 P 04/21/17 90.0 1.18 2.73
FFIV 170421P00095000 P 04/21/17 95.0 1.49 2.98
FFIV 170421P00100000 P 04/21/17 100.0 2.38 3.75
FFIV 170421P00105000 P 04/21/17 105.0 3.55 4.80
FFIV 170421P00110000 P 04/21/17 110.0 4.80 6.05
FFIV 170421P00115000 P 04/21/17 115.0 6.85 7.85
FFIV 170421P00120000 P 04/21/17 120.0 8.85 10.30
FFIV 170421P00125000 P 04/21/17 125.0 11.50 12.70
FFIV 170421P00130000 P 04/21/17 130.0 13.15 15.90
FFIV 170421P00135000 P 04/21/17 135.0 16.50 19.70
FFIV 170421P00140000 P 04/21/17 140.0 20.10 23.80
FFIV 170421P00145000 P 04/21/17 145.0 24.35 27.90
FFIV 170421P00150000 P 04/21/17 150.0 28.70 32.40
FFIV 170421P00155000 P 04/21/17 155.0 33.30 37.40
FFIV 170421P00160000 P 04/21/17 160.0 38.15 42.15
FFIV 170421P00165000 P 04/21/17 165.0 43.00 47.20
FFIV 170421P00170000 P 04/21/17 170.0 47.95 52.05
FFIV 170421P00175000 P 04/21/17 175.0 52.90 57.05
FFIV 170421P00180000 P 04/21/17 180.0 57.90 62.05
FFIV 170421P00185000 P 04/21/17 185.0 62.90 66.90
FFIV 180119C00045000 C 01/19/18 45.0 73.50 77.80
FFIV 180119C00047500 C 01/19/18 47.5 71.00 75.60
FFIV 180119C00050000 C 01/19/18 50.0 69.00 73.00
FFIV 180119C00055000 C 01/19/18 55.0 64.00 68.40
FFIV 180119C00060000 C 01/19/18 60.0 59.50 63.60
FFIV 180119C00065000 C 01/19/18 65.0 54.50 59.00
FFIV 180119C00070000 C 01/19/18 70.0 50.00 54.40
FFIV 180119C00075000 C 01/19/18 75.0 45.50 50.00
FFIV 180119C00077500 C 01/19/18 77.5 43.50 47.80
FFIV 180119C00080000 C 01/19/18 80.0 41.00 45.40
FFIV 180119C00082500 C 01/19/18 82.5 39.00 43.20
FFIV 180119C00085000 C 01/19/18 85.0 37.00 41.20
FFIV 180119C00087500 C 01/19/18 87.5 34.70 39.00
FFIV 180119C00090000 C 01/19/18 90.0 32.50 37.00
FFIV 180119C00092500 C 01/19/18 92.5 30.50 35.00
FFIV 180119C00095000 C 01/19/18 95.0 28.50 33.00
FFIV 180119C00097500 C 01/19/18 97.5 26.50 31.00
FFIV 180119C00100000 C 01/19/18 100.0 25.00 29.20
FFIV 180119C00105000 C 01/19/18 105.0 21.10 25.50
FFIV 180119C00110000 C 01/19/18 110.0 18.75 22.10
FFIV 180119C00115000 C 01/19/18 115.0 15.65 19.00
FFIV 180119C00120000 C 01/19/18 120.0 11.70 16.00
FFIV 180119C00125000 C 01/19/18 125.0 10.45 13.40
FFIV 180119C00130000 C 01/19/18 130.0 8.20 10.45
FFIV 180119C00135000 C 01/19/18 135.0 6.40 8.60
FFIV 180119C00140000 C 01/19/18 140.0 4.90 7.00
FFIV 180119C00145000 C 01/19/18 145.0 2.30 5.20
FFIV 180119C00150000 C 01/19/18 150.0 1.10 4.10
FFIV 180119C00155000 C 01/19/18 155.0 0.50 2.95
FFIV 180119C00160000 C 01/19/18 160.0 0.50 2.23
FFIV 180119C00165000 C 01/19/18 165.0 0.00 2.76
FFIV 180119C00170000 C 01/19/18 170.0 0.00 2.17
FFIV 180119C00175000 C 01/19/18 175.0 0.00 1.70
FFIV 180119C00180000 C 01/19/18 180.0 0.00 1.34
FFIV 180119C00185000 C 01/19/18 185.0 0.00 1.07
FFIV 180119P00045000 P 01/19/18 45.0 0.00 0.83
FFIV 180119P00047500 P 01/19/18 47.5 0.00 1.00
FFIV 180119P00050000 P 01/19/18 50.0 0.00 1.16
FFIV 180119P00055000 P 01/19/18 55.0 0.00 1.47
FFIV 180119P00060000 P 01/19/18 60.0 0.00 1.82
FFIV 180119P00065000 P 01/19/18 65.0 0.12 2.20
FFIV 180119P00070000 P 01/19/18 70.0 0.32 2.64
FFIV 180119P00075000 P 01/19/18 75.0 0.57 3.05
FFIV 180119P00077500 P 01/19/18 77.5 0.73 3.40
FFIV 180119P00080000 P 01/19/18 80.0 0.91 3.75
FFIV 180119P00082500 P 01/19/18 82.5 1.11 3.60
FFIV 180119P00085000 P 01/19/18 85.0 1.33 3.75
FFIV 180119P00087500 P 01/19/18 87.5 1.58 4.05
FFIV 180119P00090000 P 01/19/18 90.0 1.86 4.35
FFIV 180119P00092500 P 01/19/18 92.5 2.18 4.80
FFIV 180119P00095000 P 01/19/18 95.0 2.53 5.25
FFIV 180119P00097500 P 01/19/18 97.5 3.10 5.65
FFIV 180119P00100000 P 01/19/18 100.0 3.70 6.25
FFIV 180119P00105000 P 01/19/18 105.0 5.10 7.75
FFIV 180119P00110000 P 01/19/18 110.0 6.70 9.30
FFIV 180119P00115000 P 01/19/18 115.0 8.50 11.15
FFIV 180119P00120000 P 01/19/18 120.0 11.55 13.70
FFIV 180119P00125000 P 01/19/18 125.0 13.40 16.05
FFIV 180119P00130000 P 01/19/18 130.0 16.25 18.80
FFIV 180119P00135000 P 01/19/18 135.0 18.90 21.95
FFIV 180119P00140000 P 01/19/18 140.0 22.50 25.70
FFIV 180119P00145000 P 01/19/18 145.0 26.10 29.35
FFIV 180119P00150000 P 01/19/18 150.0 30.10 33.25
FFIV 180119P00155000 P 01/19/18 155.0 34.30 37.55
FFIV 180119P00160000 P 01/19/18 160.0 38.70 43.00
FFIV 180119P00165000 P 01/19/18 165.0 43.70 47.50
FFIV 180119P00170000 P 01/19/18 170.0 48.10 52.50
FFIV 180119P00175000 P 01/19/18 175.0 53.00 57.50
FFIV 180119P00180000 P 01/19/18 180.0 58.00 62.50
FFIV 180119P00185000 P 01/19/18 185.0 62.90 67.40
FFIV 190118C00060000 C 01/18/19 60.0 61.00 65.50
FFIV 190118C00065000 C 01/18/19 65.0 56.50 61.00
FFIV 190118C00070000 C 01/18/19 70.0 52.50 57.00
FFIV 190118C00075000 C 01/18/19 75.0 48.00 52.50
FFIV 190118C00080000 C 01/18/19 80.0 44.60 48.50
FFIV 190118C00085000 C 01/18/19 85.0 40.50 44.40
FFIV 190118C00090000 C 01/18/19 90.0 36.50 40.45
FFIV 190118C00095000 C 01/18/19 95.0 32.65 36.50
FFIV 190118C00100000 C 01/18/19 100.0 29.00 33.00
FFIV 190118C00105000 C 01/18/19 105.0 25.60 29.50
FFIV 190118C00110000 C 01/18/19 110.0 22.35 26.45
FFIV 190118C00115000 C 01/18/19 115.0 19.30 23.00
FFIV 190118C00120000 C 01/18/19 120.0 16.60 20.50
FFIV 190118C00125000 C 01/18/19 125.0 13.00 17.50
FFIV 190118C00130000 C 01/18/19 130.0 11.85 15.30
FFIV 190118C00135000 C 01/18/19 135.0 9.85 13.25
FFIV 190118C00140000 C 01/18/19 140.0 7.00 11.00
FFIV 190118C00145000 C 01/18/19 145.0 5.00 9.50
FFIV 190118C00150000 C 01/18/19 150.0 3.50 8.00
FFIV 190118C00155000 C 01/18/19 155.0 2.50 7.00
FFIV 190118C00160000 C 01/18/19 160.0 1.50 5.95
FFIV 190118C00165000 C 01/18/19 165.0 0.78 5.00
FFIV 190118C00170000 C 01/18/19 170.0 0.45 4.90
FFIV 190118C00175000 C 01/18/19 175.0 0.30 4.00
FFIV 190118P00060000 P 01/18/19 60.0 0.46 2.84
FFIV 190118P00065000 P 01/18/19 65.0 0.74 3.35
FFIV 190118P00070000 P 01/18/19 70.0 1.08 4.00
FFIV 190118P00075000 P 01/18/19 75.0 1.49 4.75
FFIV 190118P00080000 P 01/18/19 80.0 1.99 5.75
FFIV 190118P00085000 P 01/18/19 85.0 2.60 6.75
FFIV 190118P00090000 P 01/18/19 90.0 3.35 7.90
FFIV 190118P00095000 P 01/18/19 95.0 4.20 9.00
FFIV 190118P00100000 P 01/18/19 100.0 5.50 10.45
FFIV 190118P00105000 P 01/18/19 105.0 6.50 11.45
FFIV 190118P00110000 P 01/18/19 110.0 8.50 13.50
FFIV 190118P00115000 P 01/18/19 115.0 12.25 14.55
FFIV 190118P00120000 P 01/18/19 120.0 12.50 17.40
FFIV 190118P00125000 P 01/18/19 125.0 15.00 19.80
FFIV 190118P00130000 P 01/18/19 130.0 17.55 22.50
FFIV 190118P00135000 P 01/18/19 135.0 20.60 25.40
FFIV 190118P00140000 P 01/18/19 140.0 24.00 28.50
FFIV 190118P00145000 P 01/18/19 145.0 27.10 31.90
FFIV 190118P00150000 P 01/18/19 150.0 31.00 35.50
FFIV 190118P00155000 P 01/18/19 155.0 35.00 39.40
FFIV 190118P00160000 P 01/18/19 160.0 39.00 43.85
FFIV 190118P00165000 P 01/18/19 165.0 43.80 47.50
FFIV 190118P00170000 P 01/18/19 170.0 48.75 53.00
FFIV 190118P00175000 P 01/18/19 175.0 53.65 58.00

OPRA data is delayed 15 minutes.