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 (2017-09-15)Premium Content

F5 Networks Inc (FFIV)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 170922C00090000 C 09/22/17 90.0 26.70 28.60
FFIV 170922C00092500 C 09/22/17 92.5 22.90 26.40
FFIV 170922C00095000 C 09/22/17 95.0 20.30 24.70
FFIV 170922C00097500 C 09/22/17 97.5 17.90 22.05
FFIV 170922C00100000 C 09/22/17 100.0 15.90 19.00
FFIV 170922C00101000 C 09/22/17 101.0 14.35 18.40
FFIV 170922C00102000 C 09/22/17 102.0 13.35 17.20
FFIV 170922C00103000 C 09/22/17 103.0 12.75 15.85
FFIV 170922C00104000 C 09/22/17 104.0 11.75 15.20
FFIV 170922C00105000 C 09/22/17 105.0 10.95 14.00
FFIV 170922C00106000 C 09/22/17 106.0 9.80 13.20
FFIV 170922C00107000 C 09/22/17 107.0 8.70 12.65
FFIV 170922C00108000 C 09/22/17 108.0 8.10 11.20
FFIV 170922C00109000 C 09/22/17 109.0 6.45 10.30
FFIV 170922C00110000 C 09/22/17 110.0 5.90 8.85
FFIV 170922C00111000 C 09/22/17 111.0 5.45 7.90
FFIV 170922C00112000 C 09/22/17 112.0 4.15 7.00
FFIV 170922C00113000 C 09/22/17 113.0 3.85 5.45
FFIV 170922C00114000 C 09/22/17 114.0 3.45 4.50
FFIV 170922C00115000 C 09/22/17 115.0 2.22 3.35
FFIV 170922C00116000 C 09/22/17 116.0 1.41 2.36
FFIV 170922C00117000 C 09/22/17 117.0 0.77 1.33
FFIV 170922C00118000 C 09/22/17 118.0 0.30 0.62
FFIV 170922C00119000 C 09/22/17 119.0 0.03 0.20
FFIV 170922C00120000 C 09/22/17 120.0 0.00 0.14
FFIV 170922C00121000 C 09/22/17 121.0 0.00 0.17
FFIV 170922C00122000 C 09/22/17 122.0 0.00 0.06
FFIV 170922C00123000 C 09/22/17 123.0 0.00 0.08
FFIV 170922C00124000 C 09/22/17 124.0 0.00 0.09
FFIV 170922C00125000 C 09/22/17 125.0 0.00 0.05
FFIV 170922C00126000 C 09/22/17 126.0 0.00 0.06
FFIV 170922C00127000 C 09/22/17 127.0 0.00 0.07
FFIV 170922C00128000 C 09/22/17 128.0 0.00 0.05
FFIV 170922C00129000 C 09/22/17 129.0 0.00 0.06
FFIV 170922C00130000 C 09/22/17 130.0 0.00 0.10
FFIV 170922C00131000 C 09/22/17 131.0 0.00 0.04
FFIV 170922C00132000 C 09/22/17 132.0 0.00 0.05
FFIV 170922C00133000 C 09/22/17 133.0 0.00 0.06
FFIV 170922C00134000 C 09/22/17 134.0 0.00 0.06
FFIV 170922C00135000 C 09/22/17 135.0 0.00 0.08
FFIV 170922C00136000 C 09/22/17 136.0 0.00 0.05
FFIV 170922C00140000 C 09/22/17 140.0 0.00 0.05
FFIV 170922C00145000 C 09/22/17 145.0 0.00 0.05
FFIV 170922C00150000 C 09/22/17 150.0 0.00 0.12
FFIV 170922P00090000 P 09/22/17 90.0 0.00 0.08
FFIV 170922P00092500 P 09/22/17 92.5 0.00 0.06
FFIV 170922P00095000 P 09/22/17 95.0 0.00 0.08
FFIV 170922P00097500 P 09/22/17 97.5 0.00 0.03
FFIV 170922P00100000 P 09/22/17 100.0 0.00 0.03
FFIV 170922P00101000 P 09/22/17 101.0 0.00 0.10
FFIV 170922P00102000 P 09/22/17 102.0 0.00 0.08
FFIV 170922P00103000 P 09/22/17 103.0 0.00 0.03
FFIV 170922P00104000 P 09/22/17 104.0 0.00 0.08
FFIV 170922P00105000 P 09/22/17 105.0 0.00 0.08
FFIV 170922P00106000 P 09/22/17 106.0 0.00 0.06
FFIV 170922P00107000 P 09/22/17 107.0 0.00 0.04
FFIV 170922P00108000 P 09/22/17 108.0 0.00 0.07
FFIV 170922P00109000 P 09/22/17 109.0 0.00 0.09
FFIV 170922P00110000 P 09/22/17 110.0 0.00 0.05
FFIV 170922P00111000 P 09/22/17 111.0 0.00 0.06
FFIV 170922P00112000 P 09/22/17 112.0 0.00 0.05
FFIV 170922P00113000 P 09/22/17 113.0 0.00 0.06
FFIV 170922P00114000 P 09/22/17 114.0 0.00 0.15
FFIV 170922P00115000 P 09/22/17 115.0 0.00 0.10
FFIV 170922P00116000 P 09/22/17 116.0 0.01 0.18
FFIV 170922P00117000 P 09/22/17 117.0 0.12 0.41
FFIV 170922P00118000 P 09/22/17 118.0 0.48 0.86
FFIV 170922P00119000 P 09/22/17 119.0 1.01 1.71
FFIV 170922P00120000 P 09/22/17 120.0 1.68 2.97
FFIV 170922P00121000 P 09/22/17 121.0 2.51 4.10
FFIV 170922P00122000 P 09/22/17 122.0 3.45 5.20
FFIV 170922P00123000 P 09/22/17 123.0 4.05 6.95
FFIV 170922P00124000 P 09/22/17 124.0 5.25 8.25
FFIV 170922P00125000 P 09/22/17 125.0 6.25 8.80
FFIV 170922P00126000 P 09/22/17 126.0 7.00 9.95
FFIV 170922P00127000 P 09/22/17 127.0 7.95 10.85
FFIV 170922P00128000 P 09/22/17 128.0 8.85 12.45
FFIV 170922P00129000 P 09/22/17 129.0 9.90 13.45
FFIV 170922P00130000 P 09/22/17 130.0 11.25 13.70
FFIV 170922P00131000 P 09/22/17 131.0 11.90 15.70
FFIV 170922P00132000 P 09/22/17 132.0 12.70 16.35
FFIV 170922P00133000 P 09/22/17 133.0 13.95 17.55
FFIV 170922P00134000 P 09/22/17 134.0 14.50 18.40
FFIV 170922P00135000 P 09/22/17 135.0 15.95 19.35
FFIV 170922P00136000 P 09/22/17 136.0 16.55 20.70
FFIV 170922P00140000 P 09/22/17 140.0 20.95 24.65
FFIV 170922P00145000 P 09/22/17 145.0 25.85 29.70
FFIV 170922P00150000 P 09/22/17 150.0 31.45 33.00
FFIV 170929C00090000 C 09/29/17 90.0 26.60 28.60
FFIV 170929C00095000 C 09/29/17 95.0 20.40 24.65
FFIV 170929C00100000 C 09/29/17 100.0 15.50 19.60
FFIV 170929C00101000 C 09/29/17 101.0 14.70 18.65
FFIV 170929C00102000 C 09/29/17 102.0 14.05 17.55
FFIV 170929C00103000 C 09/29/17 103.0 12.55 16.55
FFIV 170929C00104000 C 09/29/17 104.0 12.00 15.65
FFIV 170929C00105000 C 09/29/17 105.0 10.95 14.20
FFIV 170929C00106000 C 09/29/17 106.0 9.95 12.95
FFIV 170929C00107000 C 09/29/17 107.0 9.40 11.75
FFIV 170929C00108000 C 09/29/17 108.0 8.35 10.70
FFIV 170929C00109000 C 09/29/17 109.0 7.50 9.85
FFIV 170929C00110000 C 09/29/17 110.0 7.25 8.65
FFIV 170929C00111000 C 09/29/17 111.0 6.30 7.65
FFIV 170929C00112000 C 09/29/17 112.0 5.45 6.55
FFIV 170929C00113000 C 09/29/17 113.0 4.45 5.60
FFIV 170929C00114000 C 09/29/17 114.0 3.60 4.55
FFIV 170929C00115000 C 09/29/17 115.0 3.00 3.65
FFIV 170929C00116000 C 09/29/17 116.0 2.28 2.82
FFIV 170929C00117000 C 09/29/17 117.0 1.69 2.15
FFIV 170929C00118000 C 09/29/17 118.0 1.12 1.49
FFIV 170929C00119000 C 09/29/17 119.0 0.74 1.09
FFIV 170929C00120000 C 09/29/17 120.0 0.46 0.79
FFIV 170929C00121000 C 09/29/17 121.0 0.27 0.50
FFIV 170929C00122000 C 09/29/17 122.0 0.12 0.35
FFIV 170929C00123000 C 09/29/17 123.0 0.07 0.37
FFIV 170929C00124000 C 09/29/17 124.0 0.00 0.32
FFIV 170929C00125000 C 09/29/17 125.0 0.00 0.23
FFIV 170929C00126000 C 09/29/17 126.0 0.00 0.17
FFIV 170929C00127000 C 09/29/17 127.0 0.00 0.15
FFIV 170929C00128000 C 09/29/17 128.0 0.00 0.12
FFIV 170929C00129000 C 09/29/17 129.0 0.00 0.12
FFIV 170929C00130000 C 09/29/17 130.0 0.00 0.11
FFIV 170929C00131000 C 09/29/17 131.0 0.00 0.10
FFIV 170929C00132000 C 09/29/17 132.0 0.00 0.10
FFIV 170929C00133000 C 09/29/17 133.0 0.00 0.09
FFIV 170929C00134000 C 09/29/17 134.0 0.00 0.07
FFIV 170929C00135000 C 09/29/17 135.0 0.00 0.10
FFIV 170929P00090000 P 09/29/17 90.0 0.00 0.06
FFIV 170929P00095000 P 09/29/17 95.0 0.00 0.07
FFIV 170929P00100000 P 09/29/17 100.0 0.00 0.06
FFIV 170929P00101000 P 09/29/17 101.0 0.00 0.06
FFIV 170929P00102000 P 09/29/17 102.0 0.00 0.06
FFIV 170929P00103000 P 09/29/17 103.0 0.00 0.06
FFIV 170929P00104000 P 09/29/17 104.0 0.00 0.06
FFIV 170929P00105000 P 09/29/17 105.0 0.00 0.07
FFIV 170929P00106000 P 09/29/17 106.0 0.00 0.08
FFIV 170929P00107000 P 09/29/17 107.0 0.00 0.10
FFIV 170929P00108000 P 09/29/17 108.0 0.00 0.11
FFIV 170929P00109000 P 09/29/17 109.0 0.00 0.13
FFIV 170929P00110000 P 09/29/17 110.0 0.00 0.17
FFIV 170929P00111000 P 09/29/17 111.0 0.00 0.20
FFIV 170929P00112000 P 09/29/17 112.0 0.02 0.25
FFIV 170929P00113000 P 09/29/17 113.0 0.08 0.35
FFIV 170929P00114000 P 09/29/17 114.0 0.17 0.43
FFIV 170929P00115000 P 09/29/17 115.0 0.32 0.66
FFIV 170929P00116000 P 09/29/17 116.0 0.51 0.93
FFIV 170929P00117000 P 09/29/17 117.0 0.81 1.24
FFIV 170929P00118000 P 09/29/17 118.0 1.21 1.73
FFIV 170929P00119000 P 09/29/17 119.0 1.81 2.30
FFIV 170929P00120000 P 09/29/17 120.0 2.44 3.35
FFIV 170929P00121000 P 09/29/17 121.0 3.30 3.95
FFIV 170929P00122000 P 09/29/17 122.0 4.10 4.80
FFIV 170929P00123000 P 09/29/17 123.0 4.90 5.70
FFIV 170929P00124000 P 09/29/17 124.0 5.65 8.15
FFIV 170929P00125000 P 09/29/17 125.0 6.50 8.35
FFIV 170929P00126000 P 09/29/17 126.0 7.00 9.60
FFIV 170929P00127000 P 09/29/17 127.0 8.20 10.90
FFIV 170929P00128000 P 09/29/17 128.0 8.80 12.15
FFIV 170929P00129000 P 09/29/17 129.0 9.70 13.10
FFIV 170929P00130000 P 09/29/17 130.0 10.75 13.90
FFIV 170929P00131000 P 09/29/17 131.0 11.85 15.20
FFIV 170929P00132000 P 09/29/17 132.0 12.65 16.55
FFIV 170929P00133000 P 09/29/17 133.0 13.60 17.50
FFIV 170929P00134000 P 09/29/17 134.0 14.70 18.15
FFIV 170929P00135000 P 09/29/17 135.0 16.70 18.55
FFIV 171006C00100000 C 10/06/17 100.0 17.45 18.45
FFIV 171006C00102000 C 10/06/17 102.0 15.30 17.30
FFIV 171006C00103000 C 10/06/17 103.0 14.15 15.80
FFIV 171006C00104000 C 10/06/17 104.0 13.50 15.00
FFIV 171006C00105000 C 10/06/17 105.0 12.50 14.00
FFIV 171006C00106000 C 10/06/17 106.0 11.65 12.70
FFIV 171006C00107000 C 10/06/17 107.0 10.55 12.25
FFIV 171006C00108000 C 10/06/17 108.0 9.65 10.50
FFIV 171006C00109000 C 10/06/17 109.0 8.60 9.50
FFIV 171006C00110000 C 10/06/17 110.0 7.65 8.55
FFIV 171006C00111000 C 10/06/17 111.0 6.80 7.50
FFIV 171006C00112000 C 10/06/17 112.0 5.75 6.65
FFIV 171006C00113000 C 10/06/17 113.0 5.05 5.75
FFIV 171006C00114000 C 10/06/17 114.0 4.10 4.85
FFIV 171006C00115000 C 10/06/17 115.0 3.50 4.00
FFIV 171006C00116000 C 10/06/17 116.0 2.67 3.35
FFIV 171006C00117000 C 10/06/17 117.0 2.23 2.79
FFIV 171006C00118000 C 10/06/17 118.0 1.47 2.11
FFIV 171006C00119000 C 10/06/17 119.0 1.18 1.72
FFIV 171006C00120000 C 10/06/17 120.0 0.71 1.26
FFIV 171006C00121000 C 10/06/17 121.0 0.45 0.89
FFIV 171006C00122000 C 10/06/17 122.0 0.40 0.66
FFIV 171006C00123000 C 10/06/17 123.0 0.27 0.52
FFIV 171006C00124000 C 10/06/17 124.0 0.16 0.40
FFIV 171006C00125000 C 10/06/17 125.0 0.10 0.33
FFIV 171006C00126000 C 10/06/17 126.0 0.02 0.26
FFIV 171006C00127000 C 10/06/17 127.0 0.03 0.22
FFIV 171006C00128000 C 10/06/17 128.0 0.02 0.18
FFIV 171006C00129000 C 10/06/17 129.0 0.01 0.14
FFIV 171006C00130000 C 10/06/17 130.0 0.01 0.11
FFIV 171006C00131000 C 10/06/17 131.0 0.01 0.09
FFIV 171006C00132000 C 10/06/17 132.0 0.00 0.08
FFIV 171006C00133000 C 10/06/17 133.0 0.00 0.07
FFIV 171006C00135000 C 10/06/17 135.0 0.00 0.09
FFIV 171006P00100000 P 10/06/17 100.0 0.01 0.11
FFIV 171006P00102000 P 10/06/17 102.0 0.02 0.11
FFIV 171006P00103000 P 10/06/17 103.0 0.04 0.13
FFIV 171006P00104000 P 10/06/17 104.0 0.11 0.13
FFIV 171006P00105000 P 10/06/17 105.0 0.10 0.17
FFIV 171006P00106000 P 10/06/17 106.0 0.06 0.18
FFIV 171006P00107000 P 10/06/17 107.0 0.07 0.20
FFIV 171006P00108000 P 10/06/17 108.0 0.09 0.24
FFIV 171006P00109000 P 10/06/17 109.0 0.11 0.27
FFIV 171006P00110000 P 10/06/17 110.0 0.15 0.33
FFIV 171006P00111000 P 10/06/17 111.0 0.18 0.38
FFIV 171006P00112000 P 10/06/17 112.0 0.23 0.47
FFIV 171006P00113000 P 10/06/17 113.0 0.34 0.65
FFIV 171006P00114000 P 10/06/17 114.0 0.47 0.83
FFIV 171006P00115000 P 10/06/17 115.0 0.78 1.11
FFIV 171006P00116000 P 10/06/17 116.0 0.84 1.37
FFIV 171006P00117000 P 10/06/17 117.0 1.29 1.79
FFIV 171006P00118000 P 10/06/17 118.0 1.71 2.26
FFIV 171006P00119000 P 10/06/17 119.0 2.25 2.81
FFIV 171006P00120000 P 10/06/17 120.0 2.83 3.40
FFIV 171006P00121000 P 10/06/17 121.0 3.50 4.40
FFIV 171006P00122000 P 10/06/17 122.0 4.20 5.15
FFIV 171006P00123000 P 10/06/17 123.0 5.20 5.95
FFIV 171006P00124000 P 10/06/17 124.0 6.05 7.05
FFIV 171006P00125000 P 10/06/17 125.0 6.85 7.80
FFIV 171006P00126000 P 10/06/17 126.0 7.85 9.50
FFIV 171006P00127000 P 10/06/17 127.0 9.00 11.25
FFIV 171006P00128000 P 10/06/17 128.0 9.55 11.80
FFIV 171006P00129000 P 10/06/17 129.0 10.80 13.15
FFIV 171006P00130000 P 10/06/17 130.0 11.80 14.10
FFIV 171006P00131000 P 10/06/17 131.0 12.90 15.20
FFIV 171006P00132000 P 10/06/17 132.0 13.95 15.75
FFIV 171006P00133000 P 10/06/17 133.0 14.45 17.30
FFIV 171006P00135000 P 10/06/17 135.0 16.70 18.55
FFIV 171013C00100000 C 10/13/17 100.0 17.10 18.45
FFIV 171013C00102000 C 10/13/17 102.0 15.45 16.45
FFIV 171013C00103000 C 10/13/17 103.0 14.40 16.65
FFIV 171013C00104000 C 10/13/17 104.0 13.10 14.80
FFIV 171013C00105000 C 10/13/17 105.0 12.60 13.90
FFIV 171013C00106000 C 10/13/17 106.0 11.60 12.85
FFIV 171013C00107000 C 10/13/17 107.0 10.70 11.45
FFIV 171013C00108000 C 10/13/17 108.0 9.70 10.55
FFIV 171013C00109000 C 10/13/17 109.0 8.85 9.80
FFIV 171013C00110000 C 10/13/17 110.0 7.90 8.70
FFIV 171013C00111000 C 10/13/17 111.0 7.00 7.75
FFIV 171013C00112000 C 10/13/17 112.0 6.10 6.80
FFIV 171013C00113000 C 10/13/17 113.0 5.20 6.15
FFIV 171013C00114000 C 10/13/17 114.0 4.50 5.30
FFIV 171013C00115000 C 10/13/17 115.0 3.60 4.40
FFIV 171013C00116000 C 10/13/17 116.0 3.05 3.55
FFIV 171013C00117000 C 10/13/17 117.0 2.46 3.05
FFIV 171013C00118000 C 10/13/17 118.0 1.92 2.49
FFIV 171013C00119000 C 10/13/17 119.0 1.38 1.95
FFIV 171013C00120000 C 10/13/17 120.0 1.02 1.53
FFIV 171013C00121000 C 10/13/17 121.0 0.95 1.19
FFIV 171013C00122000 C 10/13/17 122.0 0.68 0.94
FFIV 171013C00123000 C 10/13/17 123.0 0.35 0.75
FFIV 171013C00124000 C 10/13/17 124.0 0.21 1.01
FFIV 171013C00125000 C 10/13/17 125.0 0.25 0.48
FFIV 171013C00126000 C 10/13/17 126.0 0.18 0.40
FFIV 171013C00127000 C 10/13/17 127.0 0.09 0.32
FFIV 171013C00128000 C 10/13/17 128.0 0.06 0.27
FFIV 171013C00129000 C 10/13/17 129.0 0.02 0.22
FFIV 171013C00130000 C 10/13/17 130.0 0.00 0.27
FFIV 171013C00131000 C 10/13/17 131.0 0.00 0.17
FFIV 171013C00132000 C 10/13/17 132.0 0.00 0.15
FFIV 171013C00133000 C 10/13/17 133.0 0.00 0.12
FFIV 171013C00135000 C 10/13/17 135.0 0.00 0.13
FFIV 171013P00100000 P 10/13/17 100.0 0.00 0.12
FFIV 171013P00102000 P 10/13/17 102.0 0.02 0.16
FFIV 171013P00103000 P 10/13/17 103.0 0.02 0.18
FFIV 171013P00104000 P 10/13/17 104.0 0.10 0.21
FFIV 171013P00105000 P 10/13/17 105.0 0.08 0.24
FFIV 171013P00106000 P 10/13/17 106.0 0.08 0.27
FFIV 171013P00107000 P 10/13/17 107.0 0.09 0.31
FFIV 171013P00108000 P 10/13/17 108.0 0.15 0.36
FFIV 171013P00109000 P 10/13/17 109.0 0.18 0.43
FFIV 171013P00110000 P 10/13/17 110.0 0.25 0.51
FFIV 171013P00111000 P 10/13/17 111.0 0.32 0.62
FFIV 171013P00112000 P 10/13/17 112.0 0.42 0.76
FFIV 171013P00113000 P 10/13/17 113.0 0.55 0.96
FFIV 171013P00114000 P 10/13/17 114.0 0.75 1.19
FFIV 171013P00115000 P 10/13/17 115.0 1.01 1.46
FFIV 171013P00116000 P 10/13/17 116.0 1.30 1.80
FFIV 171013P00117000 P 10/13/17 117.0 1.62 2.21
FFIV 171013P00118000 P 10/13/17 118.0 2.08 2.67
FFIV 171013P00119000 P 10/13/17 119.0 2.54 3.25
FFIV 171013P00120000 P 10/13/17 120.0 3.20 3.75
FFIV 171013P00121000 P 10/13/17 121.0 3.85 4.55
FFIV 171013P00122000 P 10/13/17 122.0 4.55 5.15
FFIV 171013P00123000 P 10/13/17 123.0 5.45 6.20
FFIV 171013P00124000 P 10/13/17 124.0 6.25 7.15
FFIV 171013P00125000 P 10/13/17 125.0 7.10 8.10
FFIV 171013P00126000 P 10/13/17 126.0 8.05 8.75
FFIV 171013P00127000 P 10/13/17 127.0 8.80 9.85
FFIV 171013P00128000 P 10/13/17 128.0 9.80 11.80
FFIV 171013P00129000 P 10/13/17 129.0 10.75 13.10
FFIV 171013P00130000 P 10/13/17 130.0 12.00 13.95
FFIV 171013P00131000 P 10/13/17 131.0 13.00 14.85
FFIV 171013P00132000 P 10/13/17 132.0 13.60 16.25
FFIV 171013P00133000 P 10/13/17 133.0 14.75 16.95
FFIV 171013P00135000 P 10/13/17 135.0 16.80 18.75
FFIV 171020C00075000 C 10/20/17 75.0 42.40 43.40
FFIV 171020C00080000 C 10/20/17 80.0 36.35 38.35
FFIV 171020C00085000 C 10/20/17 85.0 31.25 33.80
FFIV 171020C00090000 C 10/20/17 90.0 27.50 28.25
FFIV 171020C00095000 C 10/20/17 95.0 22.55 23.50
FFIV 171020C00100000 C 10/20/17 100.0 17.70 18.35
FFIV 171020C00103000 C 10/20/17 103.0 14.70 15.35
FFIV 171020C00104000 C 10/20/17 104.0 13.75 14.45
FFIV 171020C00105000 C 10/20/17 105.0 12.85 13.50
FFIV 171020C00106000 C 10/20/17 106.0 11.90 12.55
FFIV 171020C00107000 C 10/20/17 107.0 10.90 11.60
FFIV 171020C00108000 C 10/20/17 108.0 10.00 10.65
FFIV 171020C00109000 C 10/20/17 109.0 9.05 9.75
FFIV 171020C00110000 C 10/20/17 110.0 8.20 8.85
FFIV 171020C00111000 C 10/20/17 111.0 7.25 8.00
FFIV 171020C00112000 C 10/20/17 112.0 6.45 7.15
FFIV 171020C00113000 C 10/20/17 113.0 5.45 6.30
FFIV 171020C00114000 C 10/20/17 114.0 4.90 5.40
FFIV 171020C00115000 C 10/20/17 115.0 4.20 4.65
FFIV 171020C00116000 C 10/20/17 116.0 3.50 3.95
FFIV 171020C00117000 C 10/20/17 117.0 2.85 3.30
FFIV 171020C00118000 C 10/20/17 118.0 2.30 2.80
FFIV 171020C00119000 C 10/20/17 119.0 1.84 2.31
FFIV 171020C00120000 C 10/20/17 120.0 1.55 1.75
FFIV 171020C00121000 C 10/20/17 121.0 1.07 1.54
FFIV 171020C00122000 C 10/20/17 122.0 0.99 1.23
FFIV 171020C00123000 C 10/20/17 123.0 0.78 0.95
FFIV 171020C00124000 C 10/20/17 124.0 0.59 0.80
FFIV 171020C00125000 C 10/20/17 125.0 0.45 0.67
FFIV 171020C00126000 C 10/20/17 126.0 0.33 0.55
FFIV 171020C00127000 C 10/20/17 127.0 0.22 0.45
FFIV 171020C00128000 C 10/20/17 128.0 0.18 0.37
FFIV 171020C00129000 C 10/20/17 129.0 0.08 0.31
FFIV 171020C00130000 C 10/20/17 130.0 0.07 0.24
FFIV 171020C00131000 C 10/20/17 131.0 0.05 0.20
FFIV 171020C00132000 C 10/20/17 132.0 0.03 0.16
FFIV 171020C00135000 C 10/20/17 135.0 0.00 0.09
FFIV 171020C00140000 C 10/20/17 140.0 0.00 0.11
FFIV 171020C00145000 C 10/20/17 145.0 0.00 0.09
FFIV 171020C00150000 C 10/20/17 150.0 0.00 0.07
FFIV 171020C00155000 C 10/20/17 155.0 0.00 0.07
FFIV 171020C00160000 C 10/20/17 160.0 0.00 0.10
FFIV 171020C00165000 C 10/20/17 165.0 0.00 0.05
FFIV 171020C00170000 C 10/20/17 170.0 0.00 0.05
FFIV 171020C00175000 C 10/20/17 175.0 0.00 0.07
FFIV 171020C00180000 C 10/20/17 180.0 0.00 0.08
FFIV 171020C00185000 C 10/20/17 185.0 0.00 0.05
FFIV 171020C00190000 C 10/20/17 190.0 0.00 0.08
FFIV 171020C00195000 C 10/20/17 195.0 0.00 0.06
FFIV 171020C00200000 C 10/20/17 200.0 0.00 0.05
FFIV 171020C00210000 C 10/20/17 210.0 0.00 0.07
FFIV 171020P00075000 P 10/20/17 75.0 0.00 0.08
FFIV 171020P00080000 P 10/20/17 80.0 0.00 0.06
FFIV 171020P00085000 P 10/20/17 85.0 0.00 0.08
FFIV 171020P00090000 P 10/20/17 90.0 0.00 0.08
FFIV 171020P00095000 P 10/20/17 95.0 0.00 0.12
FFIV 171020P00100000 P 10/20/17 100.0 0.05 0.15
FFIV 171020P00103000 P 10/20/17 103.0 0.12 0.26
FFIV 171020P00104000 P 10/20/17 104.0 0.15 0.31
FFIV 171020P00105000 P 10/20/17 105.0 0.19 0.38
FFIV 171020P00106000 P 10/20/17 106.0 0.22 0.44
FFIV 171020P00107000 P 10/20/17 107.0 0.28 0.50
FFIV 171020P00108000 P 10/20/17 108.0 0.30 0.61
FFIV 171020P00109000 P 10/20/17 109.0 0.40 0.60
FFIV 171020P00110000 P 10/20/17 110.0 0.46 0.78
FFIV 171020P00111000 P 10/20/17 111.0 0.48 0.84
FFIV 171020P00112000 P 10/20/17 112.0 0.63 0.99
FFIV 171020P00113000 P 10/20/17 113.0 0.85 1.17
FFIV 171020P00114000 P 10/20/17 114.0 1.07 1.50
FFIV 171020P00115000 P 10/20/17 115.0 1.29 1.70
FFIV 171020P00116000 P 10/20/17 116.0 1.61 2.12
FFIV 171020P00117000 P 10/20/17 117.0 2.00 2.56
FFIV 171020P00118000 P 10/20/17 118.0 2.43 2.98
FFIV 171020P00119000 P 10/20/17 119.0 2.90 3.40
FFIV 171020P00120000 P 10/20/17 120.0 3.50 4.00
FFIV 171020P00121000 P 10/20/17 121.0 4.15 4.75
FFIV 171020P00122000 P 10/20/17 122.0 4.80 5.55
FFIV 171020P00123000 P 10/20/17 123.0 5.60 6.35
FFIV 171020P00124000 P 10/20/17 124.0 6.40 7.15
FFIV 171020P00125000 P 10/20/17 125.0 7.25 8.05
FFIV 171020P00126000 P 10/20/17 126.0 8.20 8.85
FFIV 171020P00127000 P 10/20/17 127.0 9.15 9.75
FFIV 171020P00128000 P 10/20/17 128.0 10.10 10.80
FFIV 171020P00129000 P 10/20/17 129.0 11.05 11.70
FFIV 171020P00130000 P 10/20/17 130.0 12.00 12.60
FFIV 171020P00131000 P 10/20/17 131.0 13.00 13.65
FFIV 171020P00132000 P 10/20/17 132.0 13.75 14.70
FFIV 171020P00135000 P 10/20/17 135.0 17.00 17.60
FFIV 171020P00140000 P 10/20/17 140.0 22.00 23.20
FFIV 171020P00145000 P 10/20/17 145.0 26.95 27.75
FFIV 171020P00150000 P 10/20/17 150.0 32.00 32.70
FFIV 171020P00155000 P 10/20/17 155.0 36.55 37.75
FFIV 171020P00160000 P 10/20/17 160.0 42.00 42.65
FFIV 171020P00165000 P 10/20/17 165.0 46.95 47.90
FFIV 171020P00170000 P 10/20/17 170.0 51.45 52.70
FFIV 171020P00175000 P 10/20/17 175.0 57.00 57.70
FFIV 171020P00180000 P 10/20/17 180.0 61.60 62.65
FFIV 171020P00185000 P 10/20/17 185.0 67.00 67.65
FFIV 171020P00190000 P 10/20/17 190.0 72.00 72.75
FFIV 171020P00195000 P 10/20/17 195.0 76.65 77.70
FFIV 171020P00200000 P 10/20/17 200.0 81.40 82.75
FFIV 171020P00210000 P 10/20/17 210.0 91.90 92.80
FFIV 171027C00090000 C 10/27/17 90.0 27.50 28.40
FFIV 171027C00095000 C 10/27/17 95.0 22.45 23.50
FFIV 171027C00100000 C 10/27/17 100.0 18.05 19.05
FFIV 171027C00102000 C 10/27/17 102.0 16.15 16.80
FFIV 171027C00103000 C 10/27/17 103.0 15.25 15.90
FFIV 171027C00104000 C 10/27/17 104.0 14.15 15.00
FFIV 171027C00105000 C 10/27/17 105.0 13.40 14.15
FFIV 171027C00106000 C 10/27/17 106.0 12.60 13.25
FFIV 171027C00107000 C 10/27/17 107.0 11.55 12.45
FFIV 171027C00108000 C 10/27/17 108.0 11.00 11.55
FFIV 171027C00109000 C 10/27/17 109.0 10.15 10.75
FFIV 171027C00110000 C 10/27/17 110.0 9.20 10.05
FFIV 171027C00111000 C 10/27/17 111.0 8.65 9.25
FFIV 171027C00112000 C 10/27/17 112.0 7.90 8.40
FFIV 171027C00113000 C 10/27/17 113.0 7.25 7.85
FFIV 171027C00114000 C 10/27/17 114.0 6.50 7.15
FFIV 171027C00115000 C 10/27/17 115.0 5.90 6.50
FFIV 171027C00116000 C 10/27/17 116.0 5.30 5.95
FFIV 171027C00117000 C 10/27/17 117.0 4.75 5.40
FFIV 171027C00118000 C 10/27/17 118.0 4.25 4.85
FFIV 171027C00119000 C 10/27/17 119.0 3.75 4.30
FFIV 171027C00120000 C 10/27/17 120.0 3.30 3.80
FFIV 171027C00121000 C 10/27/17 121.0 2.92 3.45
FFIV 171027C00122000 C 10/27/17 122.0 2.58 3.10
FFIV 171027C00123000 C 10/27/17 123.0 2.25 2.74
FFIV 171027C00124000 C 10/27/17 124.0 1.97 2.30
FFIV 171027C00125000 C 10/27/17 125.0 1.67 2.12
FFIV 171027C00126000 C 10/27/17 126.0 1.46 1.90
FFIV 171027C00127000 C 10/27/17 127.0 1.24 1.64
FFIV 171027C00128000 C 10/27/17 128.0 1.07 1.51
FFIV 171027C00129000 C 10/27/17 129.0 0.92 1.29
FFIV 171027C00130000 C 10/27/17 130.0 0.78 1.09
FFIV 171027C00131000 C 10/27/17 131.0 0.67 0.98
FFIV 171027C00135000 C 10/27/17 135.0 0.31 0.64
FFIV 171027P00090000 P 10/27/17 90.0 0.08 0.26
FFIV 171027P00095000 P 10/27/17 95.0 0.20 0.39
FFIV 171027P00100000 P 10/27/17 100.0 0.41 0.66
FFIV 171027P00102000 P 10/27/17 102.0 0.51 0.85
FFIV 171027P00103000 P 10/27/17 103.0 0.61 0.94
FFIV 171027P00104000 P 10/27/17 104.0 0.70 0.94
FFIV 171027P00105000 P 10/27/17 105.0 0.82 1.02
FFIV 171027P00106000 P 10/27/17 106.0 0.90 1.14
FFIV 171027P00107000 P 10/27/17 107.0 1.04 1.30
FFIV 171027P00108000 P 10/27/17 108.0 1.20 1.60
FFIV 171027P00109000 P 10/27/17 109.0 1.37 1.70
FFIV 171027P00110000 P 10/27/17 110.0 1.56 1.85
FFIV 171027P00111000 P 10/27/17 111.0 1.75 2.10
FFIV 171027P00112000 P 10/27/17 112.0 1.96 2.39
FFIV 171027P00113000 P 10/27/17 113.0 2.35 2.76
FFIV 171027P00114000 P 10/27/17 114.0 2.64 3.20
FFIV 171027P00115000 P 10/27/17 115.0 3.00 3.45
FFIV 171027P00116000 P 10/27/17 116.0 3.45 3.95
FFIV 171027P00117000 P 10/27/17 117.0 3.80 4.50
FFIV 171027P00118000 P 10/27/17 118.0 4.30 4.80
FFIV 171027P00119000 P 10/27/17 119.0 4.80 5.50
FFIV 171027P00120000 P 10/27/17 120.0 5.30 5.90
FFIV 171027P00121000 P 10/27/17 121.0 5.90 6.50
FFIV 171027P00122000 P 10/27/17 122.0 6.60 7.05
FFIV 171027P00123000 P 10/27/17 123.0 7.20 7.80
FFIV 171027P00124000 P 10/27/17 124.0 7.85 8.45
FFIV 171027P00125000 P 10/27/17 125.0 8.50 9.45
FFIV 171027P00126000 P 10/27/17 126.0 9.30 10.25
FFIV 171027P00127000 P 10/27/17 127.0 10.10 11.00
FFIV 171027P00128000 P 10/27/17 128.0 10.90 11.80
FFIV 171027P00129000 P 10/27/17 129.0 11.70 12.65
FFIV 171027P00130000 P 10/27/17 130.0 12.60 13.45
FFIV 171027P00131000 P 10/27/17 131.0 13.55 14.20
FFIV 171027P00135000 P 10/27/17 135.0 17.05 17.95
FFIV 171117C00075000 C 11/17/17 75.0 42.55 43.60
FFIV 171117C00080000 C 11/17/17 80.0 37.00 38.55
FFIV 171117C00085000 C 11/17/17 85.0 32.65 33.55
FFIV 171117C00090000 C 11/17/17 90.0 27.70 28.60
FFIV 171117C00095000 C 11/17/17 95.0 22.85 23.70
FFIV 171117C00100000 C 11/17/17 100.0 18.20 18.95
FFIV 171117C00105000 C 11/17/17 105.0 13.75 14.45
FFIV 171117C00110000 C 11/17/17 110.0 10.05 10.50
FFIV 171117C00115000 C 11/17/17 115.0 6.65 7.10
FFIV 171117C00120000 C 11/17/17 120.0 4.05 4.35
FFIV 171117C00125000 C 11/17/17 125.0 2.25 2.57
FFIV 171117C00130000 C 11/17/17 130.0 1.11 1.41
FFIV 171117C00135000 C 11/17/17 135.0 0.60 0.79
FFIV 171117C00140000 C 11/17/17 140.0 0.27 0.44
FFIV 171117C00145000 C 11/17/17 145.0 0.07 0.23
FFIV 171117C00150000 C 11/17/17 150.0 0.04 0.18
FFIV 171117C00155000 C 11/17/17 155.0 0.00 0.11
FFIV 171117C00160000 C 11/17/17 160.0 0.00 0.11
FFIV 171117P00075000 P 11/17/17 75.0 0.00 0.09
FFIV 171117P00080000 P 11/17/17 80.0 0.01 0.12
FFIV 171117P00085000 P 11/17/17 85.0 0.07 0.18
FFIV 171117P00090000 P 11/17/17 90.0 0.13 0.29
FFIV 171117P00095000 P 11/17/17 95.0 0.33 0.46
FFIV 171117P00100000 P 11/17/17 100.0 0.61 0.77
FFIV 171117P00105000 P 11/17/17 105.0 1.13 1.34
FFIV 171117P00110000 P 11/17/17 110.0 2.08 2.35
FFIV 171117P00115000 P 11/17/17 115.0 3.65 4.00
FFIV 171117P00120000 P 11/17/17 120.0 5.85 6.45
FFIV 171117P00125000 P 11/17/17 125.0 9.00 9.55
FFIV 171117P00130000 P 11/17/17 130.0 12.95 13.50
FFIV 171117P00135000 P 11/17/17 135.0 17.30 18.00
FFIV 171117P00140000 P 11/17/17 140.0 21.95 22.75
FFIV 171117P00145000 P 11/17/17 145.0 26.70 27.75
FFIV 171117P00150000 P 11/17/17 150.0 31.50 32.75
FFIV 171117P00155000 P 11/17/17 155.0 36.90 37.85
FFIV 171117P00160000 P 11/17/17 160.0 41.90 42.70
FFIV 180119C00045000 C 01/19/18 45.0 72.65 73.35
FFIV 180119C00047500 C 01/19/18 47.5 69.95 71.00
FFIV 180119C00050000 C 01/19/18 50.0 66.80 68.55
FFIV 180119C00055000 C 01/19/18 55.0 61.50 63.65
FFIV 180119C00060000 C 01/19/18 60.0 57.60 58.95
FFIV 180119C00065000 C 01/19/18 65.0 52.65 53.60
FFIV 180119C00070000 C 01/19/18 70.0 47.25 49.30
FFIV 180119C00075000 C 01/19/18 75.0 41.90 43.90
FFIV 180119C00077500 C 01/19/18 77.5 39.60 41.30
FFIV 180119C00080000 C 01/19/18 80.0 37.95 38.80
FFIV 180119C00082500 C 01/19/18 82.5 34.80 36.50
FFIV 180119C00085000 C 01/19/18 85.0 33.10 33.95
FFIV 180119C00087500 C 01/19/18 87.5 30.70 31.55
FFIV 180119C00090000 C 01/19/18 90.0 28.35 29.20
FFIV 180119C00092500 C 01/19/18 92.5 26.00 26.95
FFIV 180119C00095000 C 01/19/18 95.0 23.75 24.45
FFIV 180119C00097500 C 01/19/18 97.5 21.50 22.25
FFIV 180119C00100000 C 01/19/18 100.0 19.40 20.10
FFIV 180119C00105000 C 01/19/18 105.0 15.20 15.75
FFIV 180119C00110000 C 01/19/18 110.0 11.40 11.95
FFIV 180119C00115000 C 01/19/18 115.0 8.15 8.60
FFIV 180119C00120000 C 01/19/18 120.0 5.50 5.85
FFIV 180119C00125000 C 01/19/18 125.0 3.50 3.75
FFIV 180119C00130000 C 01/19/18 130.0 2.11 2.36
FFIV 180119C00135000 C 01/19/18 135.0 1.20 1.45
FFIV 180119C00140000 C 01/19/18 140.0 0.66 0.90
FFIV 180119C00145000 C 01/19/18 145.0 0.35 0.53
FFIV 180119C00150000 C 01/19/18 150.0 0.17 0.36
FFIV 180119C00155000 C 01/19/18 155.0 0.06 0.22
FFIV 180119C00160000 C 01/19/18 160.0 0.00 0.16
FFIV 180119C00165000 C 01/19/18 165.0 0.00 0.15
FFIV 180119C00170000 C 01/19/18 170.0 0.00 0.12
FFIV 180119C00175000 C 01/19/18 175.0 0.00 0.12
FFIV 180119C00180000 C 01/19/18 180.0 0.00 0.13
FFIV 180119C00185000 C 01/19/18 185.0 0.00 0.12
FFIV 180119C00190000 C 01/19/18 190.0 0.00 0.10
FFIV 180119C00195000 C 01/19/18 195.0 0.00 0.09
FFIV 180119C00200000 C 01/19/18 200.0 0.00 0.12
FFIV 180119C00210000 C 01/19/18 210.0 0.00 0.12
FFIV 180119P00045000 P 01/19/18 45.0 0.00 0.11
FFIV 180119P00047500 P 01/19/18 47.5 0.00 0.11
FFIV 180119P00050000 P 01/19/18 50.0 0.00 0.11
FFIV 180119P00055000 P 01/19/18 55.0 0.00 0.12
FFIV 180119P00060000 P 01/19/18 60.0 0.00 0.13
FFIV 180119P00065000 P 01/19/18 65.0 0.03 0.15
FFIV 180119P00070000 P 01/19/18 70.0 0.04 0.19
FFIV 180119P00075000 P 01/19/18 75.0 0.10 0.23
FFIV 180119P00077500 P 01/19/18 77.5 0.13 0.31
FFIV 180119P00080000 P 01/19/18 80.0 0.17 0.37
FFIV 180119P00082500 P 01/19/18 82.5 0.23 0.47
FFIV 180119P00085000 P 01/19/18 85.0 0.28 0.62
FFIV 180119P00087500 P 01/19/18 87.5 0.36 0.75
FFIV 180119P00090000 P 01/19/18 90.0 0.47 0.82
FFIV 180119P00092500 P 01/19/18 92.5 0.62 0.79
FFIV 180119P00095000 P 01/19/18 95.0 0.79 0.96
FFIV 180119P00097500 P 01/19/18 97.5 1.00 1.17
FFIV 180119P00100000 P 01/19/18 100.0 1.24 1.49
FFIV 180119P00105000 P 01/19/18 105.0 1.99 2.43
FFIV 180119P00110000 P 01/19/18 110.0 3.15 3.40
FFIV 180119P00115000 P 01/19/18 115.0 4.70 5.40
FFIV 180119P00120000 P 01/19/18 120.0 7.00 7.50
FFIV 180119P00125000 P 01/19/18 125.0 10.00 10.55
FFIV 180119P00130000 P 01/19/18 130.0 13.65 14.25
FFIV 180119P00135000 P 01/19/18 135.0 17.75 18.40
FFIV 180119P00140000 P 01/19/18 140.0 22.10 23.00
FFIV 180119P00145000 P 01/19/18 145.0 27.00 27.70
FFIV 180119P00150000 P 01/19/18 150.0 31.90 32.75
FFIV 180119P00155000 P 01/19/18 155.0 36.95 37.75
FFIV 180119P00160000 P 01/19/18 160.0 41.35 42.85
FFIV 180119P00165000 P 01/19/18 165.0 46.45 47.80
FFIV 180119P00170000 P 01/19/18 170.0 51.40 52.85
FFIV 180119P00175000 P 01/19/18 175.0 56.80 58.60
FFIV 180119P00180000 P 01/19/18 180.0 61.80 63.60
FFIV 180119P00185000 P 01/19/18 185.0 66.85 68.50
FFIV 180119P00190000 P 01/19/18 190.0 71.80 73.05
FFIV 180119P00195000 P 01/19/18 195.0 76.80 77.75
FFIV 180119P00200000 P 01/19/18 200.0 81.80 83.15
FFIV 180119P00210000 P 01/19/18 210.0 91.90 92.70
FFIV 180420C00070000 C 04/20/18 70.0 46.50 51.00
FFIV 180420C00075000 C 04/20/18 75.0 41.85 46.20
FFIV 180420C00080000 C 04/20/18 80.0 37.25 41.30
FFIV 180420C00085000 C 04/20/18 85.0 32.80 35.55
FFIV 180420C00090000 C 04/20/18 90.0 28.40 31.10
FFIV 180420C00095000 C 04/20/18 95.0 23.90 26.55
FFIV 180420C00100000 C 04/20/18 100.0 19.80 22.70
FFIV 180420C00105000 C 04/20/18 105.0 16.05 18.95
FFIV 180420C00110000 C 04/20/18 110.0 13.55 14.60
FFIV 180420C00115000 C 04/20/18 115.0 10.70 11.40
FFIV 180420C00120000 C 04/20/18 120.0 8.05 8.75
FFIV 180420C00125000 C 04/20/18 125.0 5.85 6.50
FFIV 180420C00130000 C 04/20/18 130.0 4.15 4.55
FFIV 180420C00135000 C 04/20/18 135.0 2.93 3.30
FFIV 180420C00140000 C 04/20/18 140.0 1.96 2.30
FFIV 180420C00145000 C 04/20/18 145.0 1.22 1.55
FFIV 180420C00150000 C 04/20/18 150.0 0.78 1.17
FFIV 180420C00155000 C 04/20/18 155.0 0.35 0.79
FFIV 180420C00160000 C 04/20/18 160.0 0.28 0.62
FFIV 180420C00165000 C 04/20/18 165.0 0.16 0.40
FFIV 180420P00070000 P 04/20/18 70.0 0.19 0.54
FFIV 180420P00075000 P 04/20/18 75.0 0.36 0.74
FFIV 180420P00080000 P 04/20/18 80.0 0.54 1.10
FFIV 180420P00085000 P 04/20/18 85.0 0.82 1.50
FFIV 180420P00090000 P 04/20/18 90.0 1.23 2.05
FFIV 180420P00095000 P 04/20/18 95.0 1.82 2.54
FFIV 180420P00100000 P 04/20/18 100.0 2.67 2.98
FFIV 180420P00105000 P 04/20/18 105.0 3.65 4.05
FFIV 180420P00110000 P 04/20/18 110.0 5.15 5.70
FFIV 180420P00115000 P 04/20/18 115.0 6.90 7.30
FFIV 180420P00120000 P 04/20/18 120.0 9.25 9.90
FFIV 180420P00125000 P 04/20/18 125.0 11.95 12.70
FFIV 180420P00130000 P 04/20/18 130.0 15.25 16.95
FFIV 180420P00135000 P 04/20/18 135.0 18.65 20.15
FFIV 180420P00140000 P 04/20/18 140.0 22.70 24.85
FFIV 180420P00145000 P 04/20/18 145.0 27.10 28.90
FFIV 180420P00150000 P 04/20/18 150.0 31.25 33.45
FFIV 180420P00155000 P 04/20/18 155.0 35.50 39.35
FFIV 180420P00160000 P 04/20/18 160.0 39.80 44.50
FFIV 180420P00165000 P 04/20/18 165.0 45.45 49.20
FFIV 190118C00060000 C 01/18/19 60.0 57.50 61.80
FFIV 190118C00065000 C 01/18/19 65.0 52.50 57.20
FFIV 190118C00070000 C 01/18/19 70.0 48.70 52.80
FFIV 190118C00075000 C 01/18/19 75.0 44.15 48.20
FFIV 190118C00080000 C 01/18/19 80.0 39.65 44.00
FFIV 190118C00085000 C 01/18/19 85.0 35.65 39.80
FFIV 190118C00090000 C 01/18/19 90.0 31.55 35.45
FFIV 190118C00095000 C 01/18/19 95.0 27.55 32.00
FFIV 190118C00100000 C 01/18/19 100.0 24.60 27.65
FFIV 190118C00105000 C 01/18/19 105.0 20.55 24.30
FFIV 190118C00110000 C 01/18/19 110.0 17.50 20.40
FFIV 190118C00115000 C 01/18/19 115.0 16.10 17.45
FFIV 190118C00120000 C 01/18/19 120.0 13.10 14.70
FFIV 190118C00125000 C 01/18/19 125.0 11.10 12.45
FFIV 190118C00130000 C 01/18/19 130.0 9.35 10.40
FFIV 190118C00135000 C 01/18/19 135.0 6.90 9.95
FFIV 190118C00140000 C 01/18/19 140.0 5.95 7.95
FFIV 190118C00145000 C 01/18/19 145.0 4.60 5.95
FFIV 190118C00150000 C 01/18/19 150.0 3.85 4.60
FFIV 190118C00155000 C 01/18/19 155.0 3.00 3.70
FFIV 190118C00160000 C 01/18/19 160.0 2.28 3.45
FFIV 190118C00165000 C 01/18/19 165.0 1.53 2.60
FFIV 190118C00170000 C 01/18/19 170.0 1.20 2.13
FFIV 190118C00175000 C 01/18/19 175.0 0.84 1.78
FFIV 190118C00180000 C 01/18/19 180.0 0.57 1.55
FFIV 190118C00185000 C 01/18/19 185.0 0.42 1.20
FFIV 190118C00190000 C 01/18/19 190.0 0.25 0.96
FFIV 190118C00195000 C 01/18/19 195.0 0.17 0.78
FFIV 190118C00200000 C 01/18/19 200.0 0.09 0.61
FFIV 190118C00210000 C 01/18/19 210.0 0.00 0.44
FFIV 190118P00060000 P 01/18/19 60.0 0.56 1.24
FFIV 190118P00065000 P 01/18/19 65.0 0.80 1.57
FFIV 190118P00070000 P 01/18/19 70.0 1.15 1.99
FFIV 190118P00075000 P 01/18/19 75.0 1.55 2.55
FFIV 190118P00080000 P 01/18/19 80.0 1.97 2.93
FFIV 190118P00085000 P 01/18/19 85.0 2.58 3.50
FFIV 190118P00090000 P 01/18/19 90.0 3.60 4.20
FFIV 190118P00095000 P 01/18/19 95.0 4.45 5.55
FFIV 190118P00100000 P 01/18/19 100.0 5.50 7.20
FFIV 190118P00105000 P 01/18/19 105.0 6.65 8.50
FFIV 190118P00110000 P 01/18/19 110.0 8.75 9.90
FFIV 190118P00115000 P 01/18/19 115.0 10.75 12.95
FFIV 190118P00120000 P 01/18/19 120.0 11.70 16.00
FFIV 190118P00125000 P 01/18/19 125.0 14.40 17.25
FFIV 190118P00130000 P 01/18/19 130.0 18.80 21.15
FFIV 190118P00135000 P 01/18/19 135.0 22.20 24.35
FFIV 190118P00140000 P 01/18/19 140.0 25.25 28.60
FFIV 190118P00145000 P 01/18/19 145.0 28.85 32.15
FFIV 190118P00150000 P 01/18/19 150.0 32.15 36.10
FFIV 190118P00155000 P 01/18/19 155.0 37.40 40.00
FFIV 190118P00160000 P 01/18/19 160.0 41.85 44.25
FFIV 190118P00165000 P 01/18/19 165.0 46.20 48.90
FFIV 190118P00170000 P 01/18/19 170.0 49.70 54.50
FFIV 190118P00175000 P 01/18/19 175.0 54.90 59.50
FFIV 190118P00180000 P 01/18/19 180.0 59.85 64.50
FFIV 190118P00185000 P 01/18/19 185.0 64.90 69.50
FFIV 190118P00190000 P 01/18/19 190.0 69.90 74.50
FFIV 190118P00195000 P 01/18/19 195.0 74.90 79.50
FFIV 190118P00200000 P 01/18/19 200.0 79.90 84.50
FFIV 190118P00210000 P 01/18/19 210.0 89.70 94.50
FFIV 200117C00060000 C 01/17/20 60.0 59.60 64.00
FFIV 200117C00065000 C 01/17/20 65.0 55.50 59.80
FFIV 200117C00070000 C 01/17/20 70.0 51.00 55.45
FFIV 200117C00075000 C 01/17/20 75.0 47.05 51.45
FFIV 200117C00080000 C 01/17/20 80.0 43.10 46.95
FFIV 200117C00085000 C 01/17/20 85.0 39.05 43.70
FFIV 200117C00090000 C 01/17/20 90.0 35.50 39.95
FFIV 200117C00095000 C 01/17/20 95.0 32.00 36.45
FFIV 200117C00100000 C 01/17/20 100.0 28.65 33.30
FFIV 200117C00105000 C 01/17/20 105.0 25.50 29.95
FFIV 200117C00110000 C 01/17/20 110.0 23.65 26.25
FFIV 200117C00115000 C 01/17/20 115.0 20.80 23.45
FFIV 200117C00120000 C 01/17/20 120.0 18.45 20.75
FFIV 200117C00125000 C 01/17/20 125.0 16.00 18.60
FFIV 200117C00130000 C 01/17/20 130.0 13.85 16.65
FFIV 200117C00135000 C 01/17/20 135.0 12.00 14.75
FFIV 200117C00140000 C 01/17/20 140.0 10.55 13.00
FFIV 200117C00145000 C 01/17/20 145.0 9.05 11.65
FFIV 200117C00150000 C 01/17/20 150.0 7.55 9.75
FFIV 200117C00155000 C 01/17/20 155.0 6.50 8.50
FFIV 200117C00160000 C 01/17/20 160.0 5.70 7.30
FFIV 200117C00165000 C 01/17/20 165.0 4.80 6.50
FFIV 200117C00170000 C 01/17/20 170.0 3.95 5.65
FFIV 200117C00175000 C 01/17/20 175.0 3.10 4.80
FFIV 200117P00060000 P 01/17/20 60.0 1.14 2.48
FFIV 200117P00065000 P 01/17/20 65.0 1.73 2.65
FFIV 200117P00070000 P 01/17/20 70.0 2.06 3.70
FFIV 200117P00075000 P 01/17/20 75.0 2.99 4.50
FFIV 200117P00080000 P 01/17/20 80.0 3.60 5.25
FFIV 200117P00085000 P 01/17/20 85.0 4.60 6.25
FFIV 200117P00090000 P 01/17/20 90.0 5.80 7.45
FFIV 200117P00095000 P 01/17/20 95.0 7.10 8.85
FFIV 200117P00100000 P 01/17/20 100.0 8.60 10.30
FFIV 200117P00105000 P 01/17/20 105.0 10.25 12.05
FFIV 200117P00110000 P 01/17/20 110.0 12.20 14.00
FFIV 200117P00115000 P 01/17/20 115.0 14.55 16.05
FFIV 200117P00120000 P 01/17/20 120.0 16.85 18.50
FFIV 200117P00125000 P 01/17/20 125.0 19.30 21.15
FFIV 200117P00130000 P 01/17/20 130.0 22.15 24.00
FFIV 200117P00135000 P 01/17/20 135.0 25.20 27.25
FFIV 200117P00140000 P 01/17/20 140.0 28.40 30.50
FFIV 200117P00145000 P 01/17/20 145.0 31.75 34.30
FFIV 200117P00150000 P 01/17/20 150.0 35.50 38.75
FFIV 200117P00155000 P 01/17/20 155.0 39.25 43.00
FFIV 200117P00160000 P 01/17/20 160.0 43.25 46.70
FFIV 200117P00165000 P 01/17/20 165.0 46.80 50.80
FFIV 200117P00170000 P 01/17/20 170.0 51.45 55.10
FFIV 200117P00175000 P 01/17/20 175.0 56.35 59.45

OPRA data is delayed 15 minutes.