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 Dec 6 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 161209C00105000 C 12/09/16 105.0 33.40 37.80
FFIV 161209C00106000 C 12/09/16 106.0 32.40 36.70
FFIV 161209C00107000 C 12/09/16 107.0 31.40 35.70
FFIV 161209C00108000 C 12/09/16 108.0 30.40 34.70
FFIV 161209C00109000 C 12/09/16 109.0 29.40 33.70
FFIV 161209C00110000 C 12/09/16 110.0 28.40 32.70
FFIV 161209C00111000 C 12/09/16 111.0 27.40 31.70
FFIV 161209C00112000 C 12/09/16 112.0 26.40 30.70
FFIV 161209C00113000 C 12/09/16 113.0 25.40 29.70
FFIV 161209C00114000 C 12/09/16 114.0 24.40 28.70
FFIV 161209C00115000 C 12/09/16 115.0 23.40 27.70
FFIV 161209C00116000 C 12/09/16 116.0 22.40 26.70
FFIV 161209C00117000 C 12/09/16 117.0 21.40 25.70
FFIV 161209C00118000 C 12/09/16 118.0 20.40 24.70
FFIV 161209C00119000 C 12/09/16 119.0 19.40 23.70
FFIV 161209C00120000 C 12/09/16 120.0 18.40 22.70
FFIV 161209C00121000 C 12/09/16 121.0 17.55 21.50
FFIV 161209C00122000 C 12/09/16 122.0 16.55 20.25
FFIV 161209C00123000 C 12/09/16 123.0 15.55 19.25
FFIV 161209C00124000 C 12/09/16 124.0 14.60 18.50
FFIV 161209C00125000 C 12/09/16 125.0 13.60 17.20
FFIV 161209C00126000 C 12/09/16 126.0 12.60 16.25
FFIV 161209C00127000 C 12/09/16 127.0 11.60 15.25
FFIV 161209C00128000 C 12/09/16 128.0 10.60 14.30
FFIV 161209C00129000 C 12/09/16 129.0 9.65 13.20
FFIV 161209C00130000 C 12/09/16 130.0 8.70 12.20
FFIV 161209C00131000 C 12/09/16 131.0 7.70 11.20
FFIV 161209C00132000 C 12/09/16 132.0 7.15 9.90
FFIV 161209C00133000 C 12/09/16 133.0 6.25 9.00
FFIV 161209C00134000 C 12/09/16 134.0 5.15 8.05
FFIV 161209C00135000 C 12/09/16 135.0 4.35 7.20
FFIV 161209C00136000 C 12/09/16 136.0 4.20 6.30
FFIV 161209C00137000 C 12/09/16 137.0 3.65 5.60
FFIV 161209C00138000 C 12/09/16 138.0 2.93 4.85
FFIV 161209C00139000 C 12/09/16 139.0 2.21 4.15
FFIV 161209C00140000 C 12/09/16 140.0 1.58 3.50
FFIV 161209C00141000 C 12/09/16 141.0 1.09 2.94
FFIV 161209C00142000 C 12/09/16 142.0 0.70 2.34
FFIV 161209C00143000 C 12/09/16 143.0 0.39 1.31
FFIV 161209C00144000 C 12/09/16 144.0 0.24 0.96
FFIV 161209C00145000 C 12/09/16 145.0 0.13 0.99
FFIV 161209C00146000 C 12/09/16 146.0 0.00 0.74
FFIV 161209C00147000 C 12/09/16 147.0 0.00 0.57
FFIV 161209C00148000 C 12/09/16 148.0 0.00 0.42
FFIV 161209C00149000 C 12/09/16 149.0 0.00 0.34
FFIV 161209C00150000 C 12/09/16 150.0 0.00 0.25
FFIV 161209C00152500 C 12/09/16 152.5 0.00 0.10
FFIV 161209C00155000 C 12/09/16 155.0 0.00 0.10
FFIV 161209C00157500 C 12/09/16 157.5 0.00 0.08
FFIV 161209C00160000 C 12/09/16 160.0 0.00 0.06
FFIV 161209C00162500 C 12/09/16 162.5 0.00 0.05
FFIV 161209C00165000 C 12/09/16 165.0 0.00 0.05
FFIV 161209C00167500 C 12/09/16 167.5 0.00 0.05
FFIV 161209C00170000 C 12/09/16 170.0 0.00 0.05
FFIV 161209C00175000 C 12/09/16 175.0 0.00 0.05
FFIV 161209P00105000 P 12/09/16 105.0 0.00 0.05
FFIV 161209P00106000 P 12/09/16 106.0 0.00 0.05
FFIV 161209P00107000 P 12/09/16 107.0 0.00 0.05
FFIV 161209P00108000 P 12/09/16 108.0 0.00 0.05
FFIV 161209P00109000 P 12/09/16 109.0 0.00 0.05
FFIV 161209P00110000 P 12/09/16 110.0 0.00 0.05
FFIV 161209P00111000 P 12/09/16 111.0 0.00 0.05
FFIV 161209P00112000 P 12/09/16 112.0 0.00 0.05
FFIV 161209P00113000 P 12/09/16 113.0 0.00 0.05
FFIV 161209P00114000 P 12/09/16 114.0 0.00 0.05
FFIV 161209P00115000 P 12/09/16 115.0 0.00 0.06
FFIV 161209P00116000 P 12/09/16 116.0 0.00 0.07
FFIV 161209P00117000 P 12/09/16 117.0 0.00 0.08
FFIV 161209P00118000 P 12/09/16 118.0 0.00 0.10
FFIV 161209P00119000 P 12/09/16 119.0 0.00 0.13
FFIV 161209P00120000 P 12/09/16 120.0 0.00 0.15
FFIV 161209P00121000 P 12/09/16 121.0 0.00 0.17
FFIV 161209P00122000 P 12/09/16 122.0 0.00 0.05
FFIV 161209P00123000 P 12/09/16 123.0 0.00 0.26
FFIV 161209P00124000 P 12/09/16 124.0 0.00 0.30
FFIV 161209P00125000 P 12/09/16 125.0 0.00 0.38
FFIV 161209P00126000 P 12/09/16 126.0 0.00 0.43
FFIV 161209P00127000 P 12/09/16 127.0 0.00 0.47
FFIV 161209P00128000 P 12/09/16 128.0 0.00 0.52
FFIV 161209P00129000 P 12/09/16 129.0 0.00 0.58
FFIV 161209P00130000 P 12/09/16 130.0 0.00 0.65
FFIV 161209P00131000 P 12/09/16 131.0 0.00 0.73
FFIV 161209P00132000 P 12/09/16 132.0 0.00 0.83
FFIV 161209P00133000 P 12/09/16 133.0 0.00 0.40
FFIV 161209P00134000 P 12/09/16 134.0 0.00 0.66
FFIV 161209P00135000 P 12/09/16 135.0 0.15 0.75
FFIV 161209P00136000 P 12/09/16 136.0 0.22 1.46
FFIV 161209P00137000 P 12/09/16 137.0 0.32 1.76
FFIV 161209P00138000 P 12/09/16 138.0 0.49 2.18
FFIV 161209P00139000 P 12/09/16 139.0 0.73 2.61
FFIV 161209P00140000 P 12/09/16 140.0 1.06 3.05
FFIV 161209P00141000 P 12/09/16 141.0 1.54 3.60
FFIV 161209P00142000 P 12/09/16 142.0 2.19 4.35
FFIV 161209P00143000 P 12/09/16 143.0 2.86 4.90
FFIV 161209P00144000 P 12/09/16 144.0 2.72 5.65
FFIV 161209P00145000 P 12/09/16 145.0 3.65 6.40
FFIV 161209P00146000 P 12/09/16 146.0 4.75 7.25
FFIV 161209P00147000 P 12/09/16 147.0 4.90 8.20
FFIV 161209P00148000 P 12/09/16 148.0 5.90 10.00
FFIV 161209P00149000 P 12/09/16 149.0 6.90 10.50
FFIV 161209P00150000 P 12/09/16 150.0 7.95 11.45
FFIV 161209P00152500 P 12/09/16 152.5 10.40 14.00
FFIV 161209P00155000 P 12/09/16 155.0 12.90 16.50
FFIV 161209P00157500 P 12/09/16 157.5 15.30 19.15
FFIV 161209P00160000 P 12/09/16 160.0 17.90 21.50
FFIV 161209P00162500 P 12/09/16 162.5 20.35 24.35
FFIV 161209P00165000 P 12/09/16 165.0 22.85 26.90
FFIV 161209P00167500 P 12/09/16 167.5 25.35 29.35
FFIV 161209P00170000 P 12/09/16 170.0 27.90 31.85
FFIV 161209P00175000 P 12/09/16 175.0 32.90 36.80
FFIV 161216C00060000 C 12/16/16 60.0 78.50 82.75
FFIV 161216C00065000 C 12/16/16 65.0 73.50 77.75
FFIV 161216C00070000 C 12/16/16 70.0 68.50 72.75
FFIV 161216C00075000 C 12/16/16 75.0 63.50 67.85
FFIV 161216C00080000 C 12/16/16 80.0 58.40 62.80
FFIV 161216C00085000 C 12/16/16 85.0 53.40 57.70
FFIV 161216C00090000 C 12/16/16 90.0 48.65 52.85
FFIV 161216C00095000 C 12/16/16 95.0 43.75 47.90
FFIV 161216C00100000 C 12/16/16 100.0 38.70 42.90
FFIV 161216C00103000 C 12/16/16 103.0 35.80 39.90
FFIV 161216C00104000 C 12/16/16 104.0 34.75 38.90
FFIV 161216C00105000 C 12/16/16 105.0 33.75 37.90
FFIV 161216C00106000 C 12/16/16 106.0 32.65 36.90
FFIV 161216C00107000 C 12/16/16 107.0 31.65 35.90
FFIV 161216C00108000 C 12/16/16 108.0 30.75 34.90
FFIV 161216C00109000 C 12/16/16 109.0 29.70 33.90
FFIV 161216C00110000 C 12/16/16 110.0 29.00 32.50
FFIV 161216C00111000 C 12/16/16 111.0 28.00 31.50
FFIV 161216C00112000 C 12/16/16 112.0 27.00 30.50
FFIV 161216C00113000 C 12/16/16 113.0 26.00 29.50
FFIV 161216C00114000 C 12/16/16 114.0 25.00 28.50
FFIV 161216C00115000 C 12/16/16 115.0 23.70 27.50
FFIV 161216C00116000 C 12/16/16 116.0 22.75 26.50
FFIV 161216C00117000 C 12/16/16 117.0 21.95 25.30
FFIV 161216C00118000 C 12/16/16 118.0 21.30 24.40
FFIV 161216C00119000 C 12/16/16 119.0 20.05 23.30
FFIV 161216C00120000 C 12/16/16 120.0 18.55 22.30
FFIV 161216C00121000 C 12/16/16 121.0 18.15 21.30
FFIV 161216C00122000 C 12/16/16 122.0 16.70 20.25
FFIV 161216C00123000 C 12/16/16 123.0 15.70 19.30
FFIV 161216C00124000 C 12/16/16 124.0 14.70 18.50
FFIV 161216C00125000 C 12/16/16 125.0 13.85 17.40
FFIV 161216C00126000 C 12/16/16 126.0 12.75 16.45
FFIV 161216C00127000 C 12/16/16 127.0 12.40 14.95
FFIV 161216C00128000 C 12/16/16 128.0 11.45 14.05
FFIV 161216C00129000 C 12/16/16 129.0 10.50 13.10
FFIV 161216C00130000 C 12/16/16 130.0 9.75 12.15
FFIV 161216C00131000 C 12/16/16 131.0 8.85 11.25
FFIV 161216C00132000 C 12/16/16 132.0 7.95 10.35
FFIV 161216C00133000 C 12/16/16 133.0 7.10 9.50
FFIV 161216C00134000 C 12/16/16 134.0 6.70 8.45
FFIV 161216C00135000 C 12/16/16 135.0 5.45 7.90
FFIV 161216C00136000 C 12/16/16 136.0 4.65 7.10
FFIV 161216C00137000 C 12/16/16 137.0 4.35 5.45
FFIV 161216C00138000 C 12/16/16 138.0 3.75 4.45
FFIV 161216C00139000 C 12/16/16 139.0 3.05 3.80
FFIV 161216C00140000 C 12/16/16 140.0 2.43 3.20
FFIV 161216C00141000 C 12/16/16 141.0 1.94 2.66
FFIV 161216C00142000 C 12/16/16 142.0 1.47 2.26
FFIV 161216C00143000 C 12/16/16 143.0 1.14 1.75
FFIV 161216C00144000 C 12/16/16 144.0 0.87 1.54
FFIV 161216C00145000 C 12/16/16 145.0 0.66 1.20
FFIV 161216C00146000 C 12/16/16 146.0 0.47 0.95
FFIV 161216C00147000 C 12/16/16 147.0 0.29 0.95
FFIV 161216C00148000 C 12/16/16 148.0 0.17 1.00
FFIV 161216C00149000 C 12/16/16 149.0 0.13 0.79
FFIV 161216C00150000 C 12/16/16 150.0 0.05 0.63
FFIV 161216C00152500 C 12/16/16 152.5 0.00 0.37
FFIV 161216C00155000 C 12/16/16 155.0 0.00 0.22
FFIV 161216C00157500 C 12/16/16 157.5 0.00 0.16
FFIV 161216C00160000 C 12/16/16 160.0 0.00 0.11
FFIV 161216C00162500 C 12/16/16 162.5 0.00 0.09
FFIV 161216C00165000 C 12/16/16 165.0 0.00 0.07
FFIV 161216C00167500 C 12/16/16 167.5 0.00 0.06
FFIV 161216C00170000 C 12/16/16 170.0 0.00 0.05
FFIV 161216C00175000 C 12/16/16 175.0 0.00 0.05
FFIV 161216P00060000 P 12/16/16 60.0 0.00 0.05
FFIV 161216P00065000 P 12/16/16 65.0 0.00 0.05
FFIV 161216P00070000 P 12/16/16 70.0 0.00 0.05
FFIV 161216P00075000 P 12/16/16 75.0 0.00 0.05
FFIV 161216P00080000 P 12/16/16 80.0 0.00 0.05
FFIV 161216P00085000 P 12/16/16 85.0 0.00 0.05
FFIV 161216P00090000 P 12/16/16 90.0 0.00 0.05
FFIV 161216P00095000 P 12/16/16 95.0 0.00 0.05
FFIV 161216P00100000 P 12/16/16 100.0 0.00 0.05
FFIV 161216P00103000 P 12/16/16 103.0 0.00 0.05
FFIV 161216P00104000 P 12/16/16 104.0 0.00 0.06
FFIV 161216P00105000 P 12/16/16 105.0 0.00 0.06
FFIV 161216P00106000 P 12/16/16 106.0 0.00 0.07
FFIV 161216P00107000 P 12/16/16 107.0 0.00 0.08
FFIV 161216P00108000 P 12/16/16 108.0 0.00 0.10
FFIV 161216P00109000 P 12/16/16 109.0 0.00 0.12
FFIV 161216P00110000 P 12/16/16 110.0 0.00 0.14
FFIV 161216P00111000 P 12/16/16 111.0 0.00 0.16
FFIV 161216P00112000 P 12/16/16 112.0 0.00 0.18
FFIV 161216P00113000 P 12/16/16 113.0 0.00 0.20
FFIV 161216P00114000 P 12/16/16 114.0 0.00 0.22
FFIV 161216P00115000 P 12/16/16 115.0 0.00 0.25
FFIV 161216P00116000 P 12/16/16 116.0 0.00 0.29
FFIV 161216P00117000 P 12/16/16 117.0 0.00 0.32
FFIV 161216P00118000 P 12/16/16 118.0 0.00 0.35
FFIV 161216P00119000 P 12/16/16 119.0 0.00 0.38
FFIV 161216P00120000 P 12/16/16 120.0 0.05 0.23
FFIV 161216P00121000 P 12/16/16 121.0 0.00 0.45
FFIV 161216P00122000 P 12/16/16 122.0 0.00 0.50
FFIV 161216P00123000 P 12/16/16 123.0 0.00 0.55
FFIV 161216P00124000 P 12/16/16 124.0 0.00 0.59
FFIV 161216P00125000 P 12/16/16 125.0 0.02 0.65
FFIV 161216P00126000 P 12/16/16 126.0 0.00 0.71
FFIV 161216P00127000 P 12/16/16 127.0 0.01 0.77
FFIV 161216P00128000 P 12/16/16 128.0 0.00 0.86
FFIV 161216P00129000 P 12/16/16 129.0 0.03 0.96
FFIV 161216P00130000 P 12/16/16 130.0 0.30 0.50
FFIV 161216P00131000 P 12/16/16 131.0 0.11 1.15
FFIV 161216P00132000 P 12/16/16 132.0 0.11 1.33
FFIV 161216P00133000 P 12/16/16 133.0 0.44 0.98
FFIV 161216P00134000 P 12/16/16 134.0 0.55 0.99
FFIV 161216P00135000 P 12/16/16 135.0 0.72 1.14
FFIV 161216P00136000 P 12/16/16 136.0 0.91 1.37
FFIV 161216P00137000 P 12/16/16 137.0 1.11 1.61
FFIV 161216P00138000 P 12/16/16 138.0 1.37 1.90
FFIV 161216P00139000 P 12/16/16 139.0 1.71 2.24
FFIV 161216P00140000 P 12/16/16 140.0 2.10 2.66
FFIV 161216P00141000 P 12/16/16 141.0 2.53 3.15
FFIV 161216P00142000 P 12/16/16 142.0 3.10 3.70
FFIV 161216P00143000 P 12/16/16 143.0 3.70 4.30
FFIV 161216P00144000 P 12/16/16 144.0 4.30 5.15
FFIV 161216P00145000 P 12/16/16 145.0 4.95 6.55
FFIV 161216P00146000 P 12/16/16 146.0 5.90 7.20
FFIV 161216P00147000 P 12/16/16 147.0 6.50 8.35
FFIV 161216P00148000 P 12/16/16 148.0 6.90 9.30
FFIV 161216P00149000 P 12/16/16 149.0 7.75 10.15
FFIV 161216P00150000 P 12/16/16 150.0 8.80 11.15
FFIV 161216P00152500 P 12/16/16 152.5 10.55 14.05
FFIV 161216P00155000 P 12/16/16 155.0 12.95 16.05
FFIV 161216P00157500 P 12/16/16 157.5 15.50 19.00
FFIV 161216P00160000 P 12/16/16 160.0 17.90 21.45
FFIV 161216P00162500 P 12/16/16 162.5 20.35 24.45
FFIV 161216P00165000 P 12/16/16 165.0 22.85 26.95
FFIV 161216P00167500 P 12/16/16 167.5 25.35 29.40
FFIV 161216P00170000 P 12/16/16 170.0 27.90 31.85
FFIV 161216P00175000 P 12/16/16 175.0 32.95 36.95
FFIV 161223C00095000 C 12/23/16 95.0 43.40 47.80
FFIV 161223C00100000 C 12/23/16 100.0 38.40 42.90
FFIV 161223C00105000 C 12/23/16 105.0 33.40 37.90
FFIV 161223C00110000 C 12/23/16 110.0 28.50 32.80
FFIV 161223C00115000 C 12/23/16 115.0 23.70 27.25
FFIV 161223C00120000 C 12/23/16 120.0 18.60 22.45
FFIV 161223C00121000 C 12/23/16 121.0 17.80 21.50
FFIV 161223C00122000 C 12/23/16 122.0 16.85 20.50
FFIV 161223C00123000 C 12/23/16 123.0 15.85 19.55
FFIV 161223C00124000 C 12/23/16 124.0 14.90 18.25
FFIV 161223C00125000 C 12/23/16 125.0 14.00 17.15
FFIV 161223C00126000 C 12/23/16 126.0 13.40 16.30
FFIV 161223C00127000 C 12/23/16 127.0 12.45 15.40
FFIV 161223C00128000 C 12/23/16 128.0 11.50 14.50
FFIV 161223C00129000 C 12/23/16 129.0 10.55 13.55
FFIV 161223C00130000 C 12/23/16 130.0 9.65 12.65
FFIV 161223C00131000 C 12/23/16 131.0 9.05 11.80
FFIV 161223C00132000 C 12/23/16 132.0 8.30 10.95
FFIV 161223C00133000 C 12/23/16 133.0 7.45 10.10
FFIV 161223C00134000 C 12/23/16 134.0 6.95 9.50
FFIV 161223C00135000 C 12/23/16 135.0 6.35 8.60
FFIV 161223C00136000 C 12/23/16 136.0 4.95 7.85
FFIV 161223C00137000 C 12/23/16 137.0 4.60 7.20
FFIV 161223C00138000 C 12/23/16 138.0 4.10 6.30
FFIV 161223C00139000 C 12/23/16 139.0 3.50 5.50
FFIV 161223C00140000 C 12/23/16 140.0 2.93 4.20
FFIV 161223C00141000 C 12/23/16 141.0 2.41 4.45
FFIV 161223C00142000 C 12/23/16 142.0 1.97 3.45
FFIV 161223C00143000 C 12/23/16 143.0 1.60 2.58
FFIV 161223C00144000 C 12/23/16 144.0 1.28 2.67
FFIV 161223C00145000 C 12/23/16 145.0 1.02 2.25
FFIV 161223C00146000 C 12/23/16 146.0 0.79 2.27
FFIV 161223C00147000 C 12/23/16 147.0 0.50 1.87
FFIV 161223C00148000 C 12/23/16 148.0 0.46 1.57
FFIV 161223C00149000 C 12/23/16 149.0 0.10 1.37
FFIV 161223C00150000 C 12/23/16 150.0 0.00 1.16
FFIV 161223C00152500 C 12/23/16 152.5 0.00 0.72
FFIV 161223C00155000 C 12/23/16 155.0 0.00 0.46
FFIV 161223C00157500 C 12/23/16 157.5 0.00 0.29
FFIV 161223C00160000 C 12/23/16 160.0 0.00 0.20
FFIV 161223C00162500 C 12/23/16 162.5 0.00 0.14
FFIV 161223C00165000 C 12/23/16 165.0 0.00 0.11
FFIV 161223C00167500 C 12/23/16 167.5 0.00 0.09
FFIV 161223C00170000 C 12/23/16 170.0 0.00 0.08
FFIV 161223P00095000 P 12/23/16 95.0 0.00 0.05
FFIV 161223P00100000 P 12/23/16 100.0 0.00 0.09
FFIV 161223P00105000 P 12/23/16 105.0 0.00 0.16
FFIV 161223P00110000 P 12/23/16 110.0 0.00 0.30
FFIV 161223P00115000 P 12/23/16 115.0 0.00 0.45
FFIV 161223P00120000 P 12/23/16 120.0 0.00 0.65
FFIV 161223P00121000 P 12/23/16 121.0 0.00 0.70
FFIV 161223P00122000 P 12/23/16 122.0 0.00 0.76
FFIV 161223P00123000 P 12/23/16 123.0 0.00 0.82
FFIV 161223P00124000 P 12/23/16 124.0 0.00 0.89
FFIV 161223P00125000 P 12/23/16 125.0 0.05 0.96
FFIV 161223P00126000 P 12/23/16 126.0 0.00 1.05
FFIV 161223P00127000 P 12/23/16 127.0 0.00 1.15
FFIV 161223P00128000 P 12/23/16 128.0 0.00 1.27
FFIV 161223P00129000 P 12/23/16 129.0 0.00 1.40
FFIV 161223P00130000 P 12/23/16 130.0 0.01 1.54
FFIV 161223P00131000 P 12/23/16 131.0 0.52 1.72
FFIV 161223P00132000 P 12/23/16 132.0 0.60 1.91
FFIV 161223P00133000 P 12/23/16 133.0 0.74 2.13
FFIV 161223P00134000 P 12/23/16 134.0 0.88 2.36
FFIV 161223P00135000 P 12/23/16 135.0 1.06 2.68
FFIV 161223P00136000 P 12/23/16 136.0 1.26 2.18
FFIV 161223P00137000 P 12/23/16 137.0 1.52 2.84
FFIV 161223P00138000 P 12/23/16 138.0 1.86 3.65
FFIV 161223P00139000 P 12/23/16 139.0 2.22 3.50
FFIV 161223P00140000 P 12/23/16 140.0 2.53 3.80
FFIV 161223P00141000 P 12/23/16 141.0 2.79 5.15
FFIV 161223P00142000 P 12/23/16 142.0 3.60 5.00
FFIV 161223P00143000 P 12/23/16 143.0 4.15 5.45
FFIV 161223P00144000 P 12/23/16 144.0 4.80 6.90
FFIV 161223P00145000 P 12/23/16 145.0 5.40 7.65
FFIV 161223P00146000 P 12/23/16 146.0 6.10 8.35
FFIV 161223P00147000 P 12/23/16 147.0 6.05 9.05
FFIV 161223P00148000 P 12/23/16 148.0 6.75 9.85
FFIV 161223P00149000 P 12/23/16 149.0 8.30 10.65
FFIV 161223P00150000 P 12/23/16 150.0 8.75 11.70
FFIV 161223P00152500 P 12/23/16 152.5 11.20 13.80
FFIV 161223P00155000 P 12/23/16 155.0 13.10 16.55
FFIV 161223P00157500 P 12/23/16 157.5 15.50 19.00
FFIV 161223P00160000 P 12/23/16 160.0 17.90 21.50
FFIV 161223P00162500 P 12/23/16 162.5 20.50 23.95
FFIV 161223P00165000 P 12/23/16 165.0 22.80 26.45
FFIV 161223P00167500 P 12/23/16 167.5 25.30 28.95
FFIV 161223P00170000 P 12/23/16 170.0 27.90 31.40
FFIV 161230C00105000 C 12/30/16 105.0 33.70 37.20
FFIV 161230C00110000 C 12/30/16 110.0 28.55 32.30
FFIV 161230C00115000 C 12/30/16 115.0 23.70 27.15
FFIV 161230C00120000 C 12/30/16 120.0 18.90 22.40
FFIV 161230C00125000 C 12/30/16 125.0 14.40 17.60
FFIV 161230C00126000 C 12/30/16 126.0 13.40 16.60
FFIV 161230C00127000 C 12/30/16 127.0 12.50 15.75
FFIV 161230C00128000 C 12/30/16 128.0 11.60 14.80
FFIV 161230C00129000 C 12/30/16 129.0 11.20 14.00
FFIV 161230C00130000 C 12/30/16 130.0 9.80 13.20
FFIV 161230C00131000 C 12/30/16 131.0 9.45 12.00
FFIV 161230C00132000 C 12/30/16 132.0 8.60 11.35
FFIV 161230C00133000 C 12/30/16 133.0 7.50 10.40
FFIV 161230C00134000 C 12/30/16 134.0 7.05 8.85
FFIV 161230C00135000 C 12/30/16 135.0 6.65 8.40
FFIV 161230C00136000 C 12/30/16 136.0 5.95 7.05
FFIV 161230C00137000 C 12/30/16 137.0 5.10 6.40
FFIV 161230C00138000 C 12/30/16 138.0 4.35 5.75
FFIV 161230C00139000 C 12/30/16 139.0 3.95 5.10
FFIV 161230C00140000 C 12/30/16 140.0 3.20 4.60
FFIV 161230C00141000 C 12/30/16 141.0 2.68 3.95
FFIV 161230C00142000 C 12/30/16 142.0 2.41 3.60
FFIV 161230C00143000 C 12/30/16 143.0 2.04 2.99
FFIV 161230C00144000 C 12/30/16 144.0 1.67 2.55
FFIV 161230C00145000 C 12/30/16 145.0 1.37 2.22
FFIV 161230C00146000 C 12/30/16 146.0 1.11 1.96
FFIV 161230C00147000 C 12/30/16 147.0 0.95 1.67
FFIV 161230C00148000 C 12/30/16 148.0 0.80 1.92
FFIV 161230C00149000 C 12/30/16 149.0 0.54 1.75
FFIV 161230C00150000 C 12/30/16 150.0 0.00 1.54
FFIV 161230C00152500 C 12/30/16 152.5 0.00 0.99
FFIV 161230C00155000 C 12/30/16 155.0 0.00 0.65
FFIV 161230C00157500 C 12/30/16 157.5 0.00 0.44
FFIV 161230C00160000 C 12/30/16 160.0 0.00 0.29
FFIV 161230C00162500 C 12/30/16 162.5 0.00 0.21
FFIV 161230C00165000 C 12/30/16 165.0 0.00 0.15
FFIV 161230P00105000 P 12/30/16 105.0 0.00 0.28
FFIV 161230P00110000 P 12/30/16 110.0 0.00 0.43
FFIV 161230P00115000 P 12/30/16 115.0 0.00 0.61
FFIV 161230P00120000 P 12/30/16 120.0 0.00 0.50
FFIV 161230P00125000 P 12/30/16 125.0 0.00 1.00
FFIV 161230P00126000 P 12/30/16 126.0 0.00 1.35
FFIV 161230P00127000 P 12/30/16 127.0 0.00 1.47
FFIV 161230P00128000 P 12/30/16 128.0 0.00 1.61
FFIV 161230P00129000 P 12/30/16 129.0 0.00 1.76
FFIV 161230P00130000 P 12/30/16 130.0 0.06 1.94
FFIV 161230P00131000 P 12/30/16 131.0 0.72 2.06
FFIV 161230P00132000 P 12/30/16 132.0 0.78 2.18
FFIV 161230P00133000 P 12/30/16 133.0 0.95 1.69
FFIV 161230P00134000 P 12/30/16 134.0 1.14 2.14
FFIV 161230P00135000 P 12/30/16 135.0 1.37 2.15
FFIV 161230P00136000 P 12/30/16 136.0 1.71 2.43
FFIV 161230P00137000 P 12/30/16 137.0 1.85 2.70
FFIV 161230P00138000 P 12/30/16 138.0 2.14 3.10
FFIV 161230P00139000 P 12/30/16 139.0 2.73 3.50
FFIV 161230P00140000 P 12/30/16 140.0 3.05 3.95
FFIV 161230P00141000 P 12/30/16 141.0 3.55 4.55
FFIV 161230P00142000 P 12/30/16 142.0 4.05 5.10
FFIV 161230P00143000 P 12/30/16 143.0 4.55 5.55
FFIV 161230P00144000 P 12/30/16 144.0 5.20 6.25
FFIV 161230P00145000 P 12/30/16 145.0 5.80 7.35
FFIV 161230P00146000 P 12/30/16 146.0 6.45 8.45
FFIV 161230P00147000 P 12/30/16 147.0 6.90 9.10
FFIV 161230P00148000 P 12/30/16 148.0 6.95 10.15
FFIV 161230P00149000 P 12/30/16 149.0 8.20 10.85
FFIV 161230P00150000 P 12/30/16 150.0 8.75 11.45
FFIV 161230P00152500 P 12/30/16 152.5 11.20 14.20
FFIV 161230P00155000 P 12/30/16 155.0 13.10 16.65
FFIV 161230P00157500 P 12/30/16 157.5 15.50 19.05
FFIV 161230P00160000 P 12/30/16 160.0 17.90 21.50
FFIV 161230P00162500 P 12/30/16 162.5 20.50 24.00
FFIV 161230P00165000 P 12/30/16 165.0 22.90 26.45
FFIV 170106C00105000 C 01/06/17 105.0 33.70 37.20
FFIV 170106C00110000 C 01/06/17 110.0 28.80 32.20
FFIV 170106C00115000 C 01/06/17 115.0 23.85 27.20
FFIV 170106C00120000 C 01/06/17 120.0 19.00 22.50
FFIV 170106C00125000 C 01/06/17 125.0 14.55 17.80
FFIV 170106C00127000 C 01/06/17 127.0 12.75 16.00
FFIV 170106C00128000 C 01/06/17 128.0 11.80 15.20
FFIV 170106C00129000 C 01/06/17 129.0 11.05 14.20
FFIV 170106C00130000 C 01/06/17 130.0 10.55 13.40
FFIV 170106C00131000 C 01/06/17 131.0 9.65 12.55
FFIV 170106C00132000 C 01/06/17 132.0 8.90 11.75
FFIV 170106C00133000 C 01/06/17 133.0 8.25 11.00
FFIV 170106C00134000 C 01/06/17 134.0 7.80 8.95
FFIV 170106C00135000 C 01/06/17 135.0 6.90 9.15
FFIV 170106C00136000 C 01/06/17 136.0 6.15 7.40
FFIV 170106C00137000 C 01/06/17 137.0 5.45 6.75
FFIV 170106C00138000 C 01/06/17 138.0 5.05 6.20
FFIV 170106C00139000 C 01/06/17 139.0 4.40 5.40
FFIV 170106C00140000 C 01/06/17 140.0 3.95 4.85
FFIV 170106C00141000 C 01/06/17 141.0 3.30 4.50
FFIV 170106C00142000 C 01/06/17 142.0 2.91 3.75
FFIV 170106C00143000 C 01/06/17 143.0 2.37 3.40
FFIV 170106C00144000 C 01/06/17 144.0 2.00 2.97
FFIV 170106C00145000 C 01/06/17 145.0 1.67 2.62
FFIV 170106C00146000 C 01/06/17 146.0 1.40 2.17
FFIV 170106C00147000 C 01/06/17 147.0 1.15 1.89
FFIV 170106C00148000 C 01/06/17 148.0 1.02 1.66
FFIV 170106C00149000 C 01/06/17 149.0 0.76 1.77
FFIV 170106C00150000 C 01/06/17 150.0 0.63 1.81
FFIV 170106C00152500 C 01/06/17 152.5 0.00 1.27
FFIV 170106C00155000 C 01/06/17 155.0 0.00 0.88
FFIV 170106C00157500 C 01/06/17 157.5 0.00 0.61
FFIV 170106C00160000 C 01/06/17 160.0 0.00 0.40
FFIV 170106C00162500 C 01/06/17 162.5 0.00 0.28
FFIV 170106C00165000 C 01/06/17 165.0 0.00 0.20
FFIV 170106C00167500 C 01/06/17 167.5 0.00 0.15
FFIV 170106C00170000 C 01/06/17 170.0 0.00 0.13
FFIV 170106P00105000 P 01/06/17 105.0 0.00 0.38
FFIV 170106P00110000 P 01/06/17 110.0 0.00 0.56
FFIV 170106P00115000 P 01/06/17 115.0 0.00 0.77
FFIV 170106P00120000 P 01/06/17 120.0 0.00 1.06
FFIV 170106P00125000 P 01/06/17 125.0 0.00 1.52
FFIV 170106P00127000 P 01/06/17 127.0 0.00 1.79
FFIV 170106P00128000 P 01/06/17 128.0 0.06 1.94
FFIV 170106P00129000 P 01/06/17 129.0 0.35 2.01
FFIV 170106P00130000 P 01/06/17 130.0 0.78 2.14
FFIV 170106P00131000 P 01/06/17 131.0 0.90 2.29
FFIV 170106P00132000 P 01/06/17 132.0 0.98 1.77
FFIV 170106P00133000 P 01/06/17 133.0 1.21 1.93
FFIV 170106P00134000 P 01/06/17 134.0 1.35 2.25
FFIV 170106P00135000 P 01/06/17 135.0 1.68 2.52
FFIV 170106P00136000 P 01/06/17 136.0 1.95 2.78
FFIV 170106P00137000 P 01/06/17 137.0 2.35 3.10
FFIV 170106P00138000 P 01/06/17 138.0 2.55 3.60
FFIV 170106P00139000 P 01/06/17 139.0 3.05 3.80
FFIV 170106P00140000 P 01/06/17 140.0 3.30 4.35
FFIV 170106P00141000 P 01/06/17 141.0 3.90 4.85
FFIV 170106P00142000 P 01/06/17 142.0 4.35 5.40
FFIV 170106P00143000 P 01/06/17 143.0 4.95 5.95
FFIV 170106P00144000 P 01/06/17 144.0 5.55 6.95
FFIV 170106P00145000 P 01/06/17 145.0 6.25 7.25
FFIV 170106P00146000 P 01/06/17 146.0 6.80 8.70
FFIV 170106P00147000 P 01/06/17 147.0 7.25 9.00
FFIV 170106P00148000 P 01/06/17 148.0 7.10 10.15
FFIV 170106P00149000 P 01/06/17 149.0 7.95 11.25
FFIV 170106P00150000 P 01/06/17 150.0 9.15 11.60
FFIV 170106P00152500 P 01/06/17 152.5 11.15 14.10
FFIV 170106P00155000 P 01/06/17 155.0 13.65 16.15
FFIV 170106P00157500 P 01/06/17 157.5 15.50 19.10
FFIV 170106P00160000 P 01/06/17 160.0 17.90 21.50
FFIV 170106P00162500 P 01/06/17 162.5 20.50 23.95
FFIV 170106P00165000 P 01/06/17 165.0 22.90 26.50
FFIV 170106P00167500 P 01/06/17 167.5 25.30 29.15
FFIV 170106P00170000 P 01/06/17 170.0 27.90 31.40
FFIV 170113C00105000 C 01/13/17 105.0 33.80 37.20
FFIV 170113C00110000 C 01/13/17 110.0 28.85 32.20
FFIV 170113C00115000 C 01/13/17 115.0 24.00 27.40
FFIV 170113C00120000 C 01/13/17 120.0 19.30 22.75
FFIV 170113C00125000 C 01/13/17 125.0 14.65 18.00
FFIV 170113C00127000 C 01/13/17 127.0 12.80 16.20
FFIV 170113C00128000 C 01/13/17 128.0 12.00 15.35
FFIV 170113C00129000 C 01/13/17 129.0 11.35 14.55
FFIV 170113C00130000 C 01/13/17 130.0 10.80 13.60
FFIV 170113C00131000 C 01/13/17 131.0 9.80 12.80
FFIV 170113C00132000 C 01/13/17 132.0 8.75 11.10
FFIV 170113C00133000 C 01/13/17 133.0 8.70 10.00
FFIV 170113C00134000 C 01/13/17 134.0 8.10 9.35
FFIV 170113C00135000 C 01/13/17 135.0 7.35 8.60
FFIV 170113C00136000 C 01/13/17 136.0 6.55 7.80
FFIV 170113C00137000 C 01/13/17 137.0 5.85 7.20
FFIV 170113C00138000 C 01/13/17 138.0 5.10 6.50
FFIV 170113C00139000 C 01/13/17 139.0 4.80 5.85
FFIV 170113C00140000 C 01/13/17 140.0 4.10 5.30
FFIV 170113C00141000 C 01/13/17 141.0 3.50 4.85
FFIV 170113C00142000 C 01/13/17 142.0 3.15 4.30
FFIV 170113C00143000 C 01/13/17 143.0 2.89 3.80
FFIV 170113C00144000 C 01/13/17 144.0 2.29 3.30
FFIV 170113C00145000 C 01/13/17 145.0 2.15 2.99
FFIV 170113C00146000 C 01/13/17 146.0 1.71 2.68
FFIV 170113C00147000 C 01/13/17 147.0 1.43 2.23
FFIV 170113C00148000 C 01/13/17 148.0 1.29 1.97
FFIV 170113C00149000 C 01/13/17 149.0 1.14 1.75
FFIV 170113C00150000 C 01/13/17 150.0 0.86 1.67
FFIV 170113C00152500 C 01/13/17 152.5 0.29 1.68
FFIV 170113C00155000 C 01/13/17 155.0 0.00 1.20
FFIV 170113C00157500 C 01/13/17 157.5 0.00 0.79
FFIV 170113C00160000 C 01/13/17 160.0 0.00 0.57
FFIV 170113C00162500 C 01/13/17 162.5 0.00 0.38
FFIV 170113C00165000 C 01/13/17 165.0 0.00 0.27
FFIV 170113P00105000 P 01/13/17 105.0 0.00 0.54
FFIV 170113P00110000 P 01/13/17 110.0 0.00 0.73
FFIV 170113P00115000 P 01/13/17 115.0 0.00 0.97
FFIV 170113P00120000 P 01/13/17 120.0 0.00 1.32
FFIV 170113P00125000 P 01/13/17 125.0 0.01 1.86
FFIV 170113P00127000 P 01/13/17 127.0 0.12 2.16
FFIV 170113P00128000 P 01/13/17 128.0 0.20 2.32
FFIV 170113P00129000 P 01/13/17 129.0 0.87 2.53
FFIV 170113P00130000 P 01/13/17 130.0 0.96 1.71
FFIV 170113P00131000 P 01/13/17 131.0 1.01 1.86
FFIV 170113P00132000 P 01/13/17 132.0 1.32 2.07
FFIV 170113P00133000 P 01/13/17 133.0 1.52 2.36
FFIV 170113P00134000 P 01/13/17 134.0 1.75 2.56
FFIV 170113P00135000 P 01/13/17 135.0 2.15 2.88
FFIV 170113P00136000 P 01/13/17 136.0 2.31 3.25
FFIV 170113P00137000 P 01/13/17 137.0 2.56 3.40
FFIV 170113P00138000 P 01/13/17 138.0 3.15 3.95
FFIV 170113P00139000 P 01/13/17 139.0 3.50 4.20
FFIV 170113P00140000 P 01/13/17 140.0 3.85 4.85
FFIV 170113P00141000 P 01/13/17 141.0 4.15 5.15
FFIV 170113P00142000 P 01/13/17 142.0 4.70 5.85
FFIV 170113P00143000 P 01/13/17 143.0 5.25 6.20
FFIV 170113P00144000 P 01/13/17 144.0 6.00 7.05
FFIV 170113P00145000 P 01/13/17 145.0 6.50 7.40
FFIV 170113P00146000 P 01/13/17 146.0 7.35 8.75
FFIV 170113P00147000 P 01/13/17 147.0 7.80 8.95
FFIV 170113P00148000 P 01/13/17 148.0 7.40 9.50
FFIV 170113P00149000 P 01/13/17 149.0 8.15 11.75
FFIV 170113P00150000 P 01/13/17 150.0 9.00 12.40
FFIV 170113P00152500 P 01/13/17 152.5 11.25 14.35
FFIV 170113P00155000 P 01/13/17 155.0 13.55 16.75
FFIV 170113P00157500 P 01/13/17 157.5 15.70 19.20
FFIV 170113P00160000 P 01/13/17 160.0 18.10 21.55
FFIV 170113P00162500 P 01/13/17 162.5 20.50 24.25
FFIV 170113P00165000 P 01/13/17 165.0 22.90 26.55
FFIV 170120C00045000 C 01/20/17 45.0 93.75 97.90
FFIV 170120C00047500 C 01/20/17 47.5 91.25 95.40
FFIV 170120C00050000 C 01/20/17 50.0 88.45 92.90
FFIV 170120C00055000 C 01/20/17 55.0 83.45 87.90
FFIV 170120C00060000 C 01/20/17 60.0 78.45 82.90
FFIV 170120C00065000 C 01/20/17 65.0 73.50 77.55
FFIV 170120C00070000 C 01/20/17 70.0 68.50 72.50
FFIV 170120C00075000 C 01/20/17 75.0 63.45 67.30
FFIV 170120C00077500 C 01/20/17 77.5 61.00 64.75
FFIV 170120C00080000 C 01/20/17 80.0 58.50 62.65
FFIV 170120C00082500 C 01/20/17 82.5 56.00 59.75
FFIV 170120C00085000 C 01/20/17 85.0 53.50 57.55
FFIV 170120C00087500 C 01/20/17 87.5 50.95 55.05
FFIV 170120C00090000 C 01/20/17 90.0 48.95 52.30
FFIV 170120C00092500 C 01/20/17 92.5 46.15 49.85
FFIV 170120C00095000 C 01/20/17 95.0 44.00 47.30
FFIV 170120C00097500 C 01/20/17 97.5 41.20 44.95
FFIV 170120C00100000 C 01/20/17 100.0 39.05 42.50
FFIV 170120C00105000 C 01/20/17 105.0 34.45 37.20
FFIV 170120C00110000 C 01/20/17 110.0 29.30 32.20
FFIV 170120C00115000 C 01/20/17 115.0 24.70 27.40
FFIV 170120C00120000 C 01/20/17 120.0 19.40 22.60
FFIV 170120C00125000 C 01/20/17 125.0 15.55 17.45
FFIV 170120C00130000 C 01/20/17 130.0 11.30 12.70
FFIV 170120C00135000 C 01/20/17 135.0 7.55 8.75
FFIV 170120C00140000 C 01/20/17 140.0 5.10 5.35
FFIV 170120C00145000 C 01/20/17 145.0 2.30 3.35
FFIV 170120C00150000 C 01/20/17 150.0 1.11 1.75
FFIV 170120C00155000 C 01/20/17 155.0 0.01 1.06
FFIV 170120C00160000 C 01/20/17 160.0 0.00 0.67
FFIV 170120C00165000 C 01/20/17 165.0 0.10 0.34
FFIV 170120C00170000 C 01/20/17 170.0 0.00 0.18
FFIV 170120C00175000 C 01/20/17 175.0 0.00 0.12
FFIV 170120C00180000 C 01/20/17 180.0 0.00 0.08
FFIV 170120C00185000 C 01/20/17 185.0 0.00 0.07
FFIV 170120C00190000 C 01/20/17 190.0 0.00 0.05
FFIV 170120C00195000 C 01/20/17 195.0 0.00 0.05
FFIV 170120C00200000 C 01/20/17 200.0 0.00 0.05
FFIV 170120P00045000 P 01/20/17 45.0 0.00 0.05
FFIV 170120P00047500 P 01/20/17 47.5 0.00 0.05
FFIV 170120P00050000 P 01/20/17 50.0 0.00 0.05
FFIV 170120P00055000 P 01/20/17 55.0 0.00 0.05
FFIV 170120P00060000 P 01/20/17 60.0 0.00 0.05
FFIV 170120P00065000 P 01/20/17 65.0 0.00 0.05
FFIV 170120P00070000 P 01/20/17 70.0 0.00 0.05
FFIV 170120P00075000 P 01/20/17 75.0 0.00 0.05
FFIV 170120P00077500 P 01/20/17 77.5 0.00 0.05
FFIV 170120P00080000 P 01/20/17 80.0 0.00 0.07
FFIV 170120P00082500 P 01/20/17 82.5 0.00 0.09
FFIV 170120P00085000 P 01/20/17 85.0 0.00 0.11
FFIV 170120P00087500 P 01/20/17 87.5 0.00 0.15
FFIV 170120P00090000 P 01/20/17 90.0 0.00 0.20
FFIV 170120P00092500 P 01/20/17 92.5 0.00 0.25
FFIV 170120P00095000 P 01/20/17 95.0 0.05 0.32
FFIV 170120P00097500 P 01/20/17 97.5 0.00 0.38
FFIV 170120P00100000 P 01/20/17 100.0 0.00 0.47
FFIV 170120P00105000 P 01/20/17 105.0 0.00 0.65
FFIV 170120P00110000 P 01/20/17 110.0 0.02 0.86
FFIV 170120P00115000 P 01/20/17 115.0 0.10 1.13
FFIV 170120P00120000 P 01/20/17 120.0 0.01 1.51
FFIV 170120P00125000 P 01/20/17 125.0 0.57 2.11
FFIV 170120P00130000 P 01/20/17 130.0 1.24 1.89
FFIV 170120P00135000 P 01/20/17 135.0 2.19 3.15
FFIV 170120P00140000 P 01/20/17 140.0 4.15 4.95
FFIV 170120P00145000 P 01/20/17 145.0 6.95 7.65
FFIV 170120P00150000 P 01/20/17 150.0 9.50 11.35
FFIV 170120P00155000 P 01/20/17 155.0 13.60 16.70
FFIV 170120P00160000 P 01/20/17 160.0 18.10 21.60
FFIV 170120P00165000 P 01/20/17 165.0 22.85 26.85
FFIV 170120P00170000 P 01/20/17 170.0 27.85 32.00
FFIV 170120P00175000 P 01/20/17 175.0 32.85 36.95
FFIV 170120P00180000 P 01/20/17 180.0 37.85 42.00
FFIV 170120P00185000 P 01/20/17 185.0 42.85 47.00
FFIV 170120P00190000 P 01/20/17 190.0 47.85 51.85
FFIV 170120P00195000 P 01/20/17 195.0 52.85 56.90
FFIV 170120P00200000 P 01/20/17 200.0 57.85 62.00
FFIV 170421C00060000 C 04/21/17 60.0 78.70 82.45
FFIV 170421C00065000 C 04/21/17 65.0 73.95 77.70
FFIV 170421C00070000 C 04/21/17 70.0 68.85 72.60
FFIV 170421C00075000 C 04/21/17 75.0 64.15 67.70
FFIV 170421C00080000 C 04/21/17 80.0 59.05 62.80
FFIV 170421C00085000 C 04/21/17 85.0 54.15 57.95
FFIV 170421C00090000 C 04/21/17 90.0 49.40 53.20
FFIV 170421C00095000 C 04/21/17 95.0 44.70 48.35
FFIV 170421C00100000 C 04/21/17 100.0 39.95 43.60
FFIV 170421C00105000 C 04/21/17 105.0 35.20 38.95
FFIV 170421C00110000 C 04/21/17 110.0 30.45 34.20
FFIV 170421C00115000 C 04/21/17 115.0 27.00 30.00
FFIV 170421C00120000 C 04/21/17 120.0 22.80 25.80
FFIV 170421C00125000 C 04/21/17 125.0 19.05 21.80
FFIV 170421C00130000 C 04/21/17 130.0 15.40 16.95
FFIV 170421C00135000 C 04/21/17 135.0 12.45 13.85
FFIV 170421C00140000 C 04/21/17 140.0 9.65 10.85
FFIV 170421C00145000 C 04/21/17 145.0 6.85 8.25
FFIV 170421C00150000 C 04/21/17 150.0 4.90 6.15
FFIV 170421C00155000 C 04/21/17 155.0 3.50 4.60
FFIV 170421C00160000 C 04/21/17 160.0 2.21 3.55
FFIV 170421C00165000 C 04/21/17 165.0 1.43 2.74
FFIV 170421C00170000 C 04/21/17 170.0 0.74 2.31
FFIV 170421C00175000 C 04/21/17 175.0 0.00 1.93
FFIV 170421C00180000 C 04/21/17 180.0 0.00 1.38
FFIV 170421C00185000 C 04/21/17 185.0 0.10 1.01
FFIV 170421C00190000 C 04/21/17 190.0 0.00 0.71
FFIV 170421P00060000 P 04/21/17 60.0 0.00 0.24
FFIV 170421P00065000 P 04/21/17 65.0 0.00 0.36
FFIV 170421P00070000 P 04/21/17 70.0 0.00 0.53
FFIV 170421P00075000 P 04/21/17 75.0 0.10 0.73
FFIV 170421P00080000 P 04/21/17 80.0 0.00 0.95
FFIV 170421P00085000 P 04/21/17 85.0 0.10 1.16
FFIV 170421P00090000 P 04/21/17 90.0 0.00 1.46
FFIV 170421P00095000 P 04/21/17 95.0 0.00 1.78
FFIV 170421P00100000 P 04/21/17 100.0 0.60 2.16
FFIV 170421P00105000 P 04/21/17 105.0 0.51 2.63
FFIV 170421P00110000 P 04/21/17 110.0 0.57 3.20
FFIV 170421P00115000 P 04/21/17 115.0 0.99 3.10
FFIV 170421P00120000 P 04/21/17 120.0 1.63 3.60
FFIV 170421P00125000 P 04/21/17 125.0 3.25 4.70
FFIV 170421P00130000 P 04/21/17 130.0 4.80 6.00
FFIV 170421P00135000 P 04/21/17 135.0 6.35 7.85
FFIV 170421P00140000 P 04/21/17 140.0 8.45 10.05
FFIV 170421P00145000 P 04/21/17 145.0 10.85 12.60
FFIV 170421P00150000 P 04/21/17 150.0 14.00 15.55
FFIV 170421P00155000 P 04/21/17 155.0 16.70 19.60
FFIV 170421P00160000 P 04/21/17 160.0 20.60 23.75
FFIV 170421P00165000 P 04/21/17 165.0 24.55 27.75
FFIV 170421P00170000 P 04/21/17 170.0 28.90 32.30
FFIV 170421P00175000 P 04/21/17 175.0 33.50 36.90
FFIV 170421P00180000 P 04/21/17 180.0 38.10 41.75
FFIV 170421P00185000 P 04/21/17 185.0 42.95 46.65
FFIV 170421P00190000 P 04/21/17 190.0 47.75 51.50
FFIV 170721C00070000 C 07/21/17 70.0 69.25 73.40
FFIV 170721C00075000 C 07/21/17 75.0 64.50 68.75
FFIV 170721C00080000 C 07/21/17 80.0 59.60 63.80
FFIV 170721C00085000 C 07/21/17 85.0 55.00 58.80
FFIV 170721C00090000 C 07/21/17 90.0 50.30 54.20
FFIV 170721C00095000 C 07/21/17 95.0 45.50 49.50
FFIV 170721C00100000 C 07/21/17 100.0 40.75 44.90
FFIV 170721C00105000 C 07/21/17 105.0 36.50 40.40
FFIV 170721C00110000 C 07/21/17 110.0 32.45 36.20
FFIV 170721C00115000 C 07/21/17 115.0 28.15 32.15
FFIV 170721C00120000 C 07/21/17 120.0 24.20 28.20
FFIV 170721C00125000 C 07/21/17 125.0 20.70 23.55
FFIV 170721C00130000 C 07/21/17 130.0 17.30 20.30
FFIV 170721C00135000 C 07/21/17 135.0 15.00 17.30
FFIV 170721C00140000 C 07/21/17 140.0 12.35 13.75
FFIV 170721C00145000 C 07/21/17 145.0 9.60 11.45
FFIV 170721C00150000 C 07/21/17 150.0 7.65 9.20
FFIV 170721C00155000 C 07/21/17 155.0 5.75 7.45
FFIV 170721C00160000 C 07/21/17 160.0 4.20 6.05
FFIV 170721C00165000 C 07/21/17 165.0 2.88 4.80
FFIV 170721C00170000 C 07/21/17 170.0 0.89 3.80
FFIV 170721C00175000 C 07/21/17 175.0 1.22 3.45
FFIV 170721C00180000 C 07/21/17 180.0 0.15 3.10
FFIV 170721C00185000 C 07/21/17 185.0 0.02 2.35
FFIV 170721C00190000 C 07/21/17 190.0 0.00 1.82
FFIV 170721C00195000 C 07/21/17 195.0 0.00 1.37
FFIV 170721C00200000 C 07/21/17 200.0 0.00 1.09
FFIV 170721C00210000 C 07/21/17 210.0 0.00 0.64
FFIV 170721P00070000 P 07/21/17 70.0 0.00 1.10
FFIV 170721P00075000 P 07/21/17 75.0 0.00 1.38
FFIV 170721P00080000 P 07/21/17 80.0 0.00 1.67
FFIV 170721P00085000 P 07/21/17 85.0 0.00 2.01
FFIV 170721P00090000 P 07/21/17 90.0 0.82 2.39
FFIV 170721P00095000 P 07/21/17 95.0 1.14 2.84
FFIV 170721P00100000 P 07/21/17 100.0 1.55 3.40
FFIV 170721P00105000 P 07/21/17 105.0 0.95 3.35
FFIV 170721P00110000 P 07/21/17 110.0 1.76 3.90
FFIV 170721P00115000 P 07/21/17 115.0 2.83 5.25
FFIV 170721P00120000 P 07/21/17 120.0 4.00 6.00
FFIV 170721P00125000 P 07/21/17 125.0 5.70 7.35
FFIV 170721P00130000 P 07/21/17 130.0 7.10 9.00
FFIV 170721P00135000 P 07/21/17 135.0 8.85 10.90
FFIV 170721P00140000 P 07/21/17 140.0 10.75 13.30
FFIV 170721P00145000 P 07/21/17 145.0 13.10 15.65
FFIV 170721P00150000 P 07/21/17 150.0 15.95 18.60
FFIV 170721P00155000 P 07/21/17 155.0 18.95 21.70
FFIV 170721P00160000 P 07/21/17 160.0 22.10 25.45
FFIV 170721P00165000 P 07/21/17 165.0 25.90 29.45
FFIV 170721P00170000 P 07/21/17 170.0 29.90 33.45
FFIV 170721P00175000 P 07/21/17 175.0 34.35 37.95
FFIV 170721P00180000 P 07/21/17 180.0 38.50 42.40
FFIV 170721P00185000 P 07/21/17 185.0 43.45 46.95
FFIV 170721P00190000 P 07/21/17 190.0 48.15 51.55
FFIV 170721P00195000 P 07/21/17 195.0 52.85 56.70
FFIV 170721P00200000 P 07/21/17 200.0 58.00 61.55
FFIV 170721P00210000 P 07/21/17 210.0 67.85 71.85
FFIV 180119C00045000 C 01/19/18 45.0 94.50 98.60
FFIV 180119C00047500 C 01/19/18 47.5 92.00 96.20
FFIV 180119C00050000 C 01/19/18 50.0 89.50 93.80
FFIV 180119C00055000 C 01/19/18 55.0 84.50 88.90
FFIV 180119C00060000 C 01/19/18 60.0 80.00 84.00
FFIV 180119C00065000 C 01/19/18 65.0 75.00 79.20
FFIV 180119C00070000 C 01/19/18 70.0 70.50 74.60
FFIV 180119C00075000 C 01/19/18 75.0 65.50 69.80
FFIV 180119C00077500 C 01/19/18 77.5 63.50 67.60
FFIV 180119C00080000 C 01/19/18 80.0 61.00 65.20
FFIV 180119C00082500 C 01/19/18 82.5 59.00 63.00
FFIV 180119C00085000 C 01/19/18 85.0 56.50 60.60
FFIV 180119C00087500 C 01/19/18 87.5 54.50 58.40
FFIV 180119C00090000 C 01/19/18 90.0 52.00 56.00
FFIV 180119C00092500 C 01/19/18 92.5 50.00 54.00
FFIV 180119C00095000 C 01/19/18 95.0 47.50 51.80
FFIV 180119C00097500 C 01/19/18 97.5 45.50 49.00
FFIV 180119C00100000 C 01/19/18 100.0 43.50 46.80
FFIV 180119C00105000 C 01/19/18 105.0 39.00 42.80
FFIV 180119C00110000 C 01/19/18 110.0 35.00 38.80
FFIV 180119C00115000 C 01/19/18 115.0 31.00 35.00
FFIV 180119C00120000 C 01/19/18 120.0 28.20 31.40
FFIV 180119C00125000 C 01/19/18 125.0 24.05 28.00
FFIV 180119C00130000 C 01/19/18 130.0 20.95 24.80
FFIV 180119C00135000 C 01/19/18 135.0 17.95 21.80
FFIV 180119C00140000 C 01/19/18 140.0 15.05 19.00
FFIV 180119C00145000 C 01/19/18 145.0 12.30 16.45
FFIV 180119C00150000 C 01/19/18 150.0 10.95 14.20
FFIV 180119C00155000 C 01/19/18 155.0 7.75 12.00
FFIV 180119C00160000 C 01/19/18 160.0 6.25 10.30
FFIV 180119C00165000 C 01/19/18 165.0 4.35 8.80
FFIV 180119C00170000 C 01/19/18 170.0 3.00 7.50
FFIV 180119C00175000 C 01/19/18 175.0 1.72 6.35
FFIV 180119C00180000 C 01/19/18 180.0 0.90 4.90
FFIV 180119C00185000 C 01/19/18 185.0 0.47 4.85
FFIV 180119C00190000 C 01/19/18 190.0 0.22 3.90
FFIV 180119C00195000 C 01/19/18 195.0 0.10 3.15
FFIV 180119C00200000 C 01/19/18 200.0 0.00 2.54
FFIV 180119C00210000 C 01/19/18 210.0 0.00 1.63
FFIV 180119P00045000 P 01/19/18 45.0 0.00 0.59
FFIV 180119P00047500 P 01/19/18 47.5 0.00 0.70
FFIV 180119P00050000 P 01/19/18 50.0 0.00 0.82
FFIV 180119P00055000 P 01/19/18 55.0 0.00 1.10
FFIV 180119P00060000 P 01/19/18 60.0 0.00 1.39
FFIV 180119P00065000 P 01/19/18 65.0 0.50 1.71
FFIV 180119P00070000 P 01/19/18 70.0 0.00 2.02
FFIV 180119P00075000 P 01/19/18 75.0 0.00 2.40
FFIV 180119P00077500 P 01/19/18 77.5 0.11 2.58
FFIV 180119P00080000 P 01/19/18 80.0 0.21 2.82
FFIV 180119P00082500 P 01/19/18 82.5 0.32 3.05
FFIV 180119P00085000 P 01/19/18 85.0 0.45 3.20
FFIV 180119P00087500 P 01/19/18 87.5 0.60 3.50
FFIV 180119P00090000 P 01/19/18 90.0 0.76 3.80
FFIV 180119P00092500 P 01/19/18 92.5 0.93 4.15
FFIV 180119P00095000 P 01/19/18 95.0 1.19 4.50
FFIV 180119P00097500 P 01/19/18 97.5 1.40 4.90
FFIV 180119P00100000 P 01/19/18 100.0 1.74 5.30
FFIV 180119P00105000 P 01/19/18 105.0 2.22 6.20
FFIV 180119P00110000 P 01/19/18 110.0 3.20 7.30
FFIV 180119P00115000 P 01/19/18 115.0 4.10 6.50
FFIV 180119P00120000 P 01/19/18 120.0 6.25 9.55
FFIV 180119P00125000 P 01/19/18 125.0 7.55 10.90
FFIV 180119P00130000 P 01/19/18 130.0 8.70 12.60
FFIV 180119P00135000 P 01/19/18 135.0 11.05 14.50
FFIV 180119P00140000 P 01/19/18 140.0 13.25 16.75
FFIV 180119P00145000 P 01/19/18 145.0 15.70 19.40
FFIV 180119P00150000 P 01/19/18 150.0 18.30 21.95
FFIV 180119P00155000 P 01/19/18 155.0 21.10 24.90
FFIV 180119P00160000 P 01/19/18 160.0 24.30 28.00
FFIV 180119P00165000 P 01/19/18 165.0 27.70 31.50
FFIV 180119P00170000 P 01/19/18 170.0 31.50 35.30
FFIV 180119P00175000 P 01/19/18 175.0 35.50 39.20
FFIV 180119P00180000 P 01/19/18 180.0 39.50 43.40
FFIV 180119P00185000 P 01/19/18 185.0 43.90 47.60
FFIV 180119P00190000 P 01/19/18 190.0 48.50 52.50
FFIV 180119P00195000 P 01/19/18 195.0 53.65 57.00
FFIV 180119P00200000 P 01/19/18 200.0 57.50 61.95
FFIV 180119P00210000 P 01/19/18 210.0 67.50 71.95
FFIV 190118C00060000 C 01/18/19 60.0 82.00 86.80
FFIV 190118C00065000 C 01/18/19 65.0 77.50 82.00
FFIV 190118C00070000 C 01/18/19 70.0 73.00 77.50
FFIV 190118C00075000 C 01/18/19 75.0 68.50 73.00
FFIV 190118C00080000 C 01/18/19 80.0 64.00 68.50
FFIV 190118C00085000 C 01/18/19 85.0 60.00 64.50
FFIV 190118C00090000 C 01/18/19 90.0 55.50 60.00
FFIV 190118C00095000 C 01/18/19 95.0 51.50 55.85
FFIV 190118C00100000 C 01/18/19 100.0 47.50 51.85
FFIV 190118C00105000 C 01/18/19 105.0 43.55 47.95
FFIV 190118C00110000 C 01/18/19 110.0 39.50 44.00
FFIV 190118C00115000 C 01/18/19 115.0 36.00 40.50
FFIV 190118C00120000 C 01/18/19 120.0 32.55 37.00
FFIV 190118C00125000 C 01/18/19 125.0 29.00 33.50
FFIV 190118C00130000 C 01/18/19 130.0 26.05 30.50
FFIV 190118C00135000 C 01/18/19 135.0 23.75 28.00
FFIV 190118C00140000 C 01/18/19 140.0 20.90 25.00
FFIV 190118C00145000 C 01/18/19 145.0 18.40 22.50
FFIV 190118C00150000 C 01/18/19 150.0 15.55 20.00
FFIV 190118C00155000 C 01/18/19 155.0 13.95 18.00
FFIV 190118C00160000 C 01/18/19 160.0 11.50 15.50
FFIV 190118C00165000 C 01/18/19 165.0 9.55 14.00
FFIV 190118C00170000 C 01/18/19 170.0 7.90 12.50
FFIV 190118C00175000 C 01/18/19 175.0 6.35 11.00
FFIV 190118C00180000 C 01/18/19 180.0 5.00 9.50
FFIV 190118C00185000 C 01/18/19 185.0 3.75 8.50
FFIV 190118C00190000 C 01/18/19 190.0 2.70 7.50
FFIV 190118C00195000 C 01/18/19 195.0 1.85 6.50
FFIV 190118C00200000 C 01/18/19 200.0 1.15 6.00
FFIV 190118C00210000 C 01/18/19 210.0 0.42 4.80
FFIV 190118P00060000 P 01/18/19 60.0 0.15 2.56
FFIV 190118P00065000 P 01/18/19 65.0 0.38 2.98
FFIV 190118P00070000 P 01/18/19 70.0 0.64 3.45
FFIV 190118P00075000 P 01/18/19 75.0 0.95 4.05
FFIV 190118P00080000 P 01/18/19 80.0 1.32 4.70
FFIV 190118P00085000 P 01/18/19 85.0 1.76 5.30
FFIV 190118P00090000 P 01/18/19 90.0 2.28 6.30
FFIV 190118P00095000 P 01/18/19 95.0 2.91 6.55
FFIV 190118P00100000 P 01/18/19 100.0 3.50 8.30
FFIV 190118P00105000 P 01/18/19 105.0 4.50 9.30
FFIV 190118P00110000 P 01/18/19 110.0 5.55 10.50
FFIV 190118P00115000 P 01/18/19 115.0 6.80 11.50
FFIV 190118P00120000 P 01/18/19 120.0 8.25 13.00
FFIV 190118P00125000 P 01/18/19 125.0 10.50 14.85
FFIV 190118P00130000 P 01/18/19 130.0 12.40 16.50
FFIV 190118P00135000 P 01/18/19 135.0 13.60 18.50
FFIV 190118P00140000 P 01/18/19 140.0 15.55 20.50
FFIV 190118P00145000 P 01/18/19 145.0 18.15 23.00
FFIV 190118P00150000 P 01/18/19 150.0 21.45 25.50
FFIV 190118P00155000 P 01/18/19 155.0 24.25 28.50
FFIV 190118P00160000 P 01/18/19 160.0 27.25 31.50
FFIV 190118P00165000 P 01/18/19 165.0 30.05 34.50
FFIV 190118P00170000 P 01/18/19 170.0 33.05 38.00
FFIV 190118P00175000 P 01/18/19 175.0 37.00 41.50
FFIV 190118P00180000 P 01/18/19 180.0 40.70 45.50
FFIV 190118P00185000 P 01/18/19 185.0 45.00 49.50
FFIV 190118P00190000 P 01/18/19 190.0 49.05 53.50
FFIV 190118P00195000 P 01/18/19 195.0 53.75 58.00
FFIV 190118P00200000 P 01/18/19 200.0 58.50 62.50
FFIV 190118P00210000 P 01/18/19 210.0 68.45 72.00

OPRA data is delayed 15 minutes.