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 (2015-06-19)Premium Content

F5 Networks (FFIV)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 150904C00095000 C 09/04/15 95.0 26.30 28.95
FFIV 150904C00100000 C 09/04/15 100.0 21.30 23.95
FFIV 150904C00105000 C 09/04/15 105.0 16.35 19.15
FFIV 150904C00106000 C 09/04/15 106.0 15.40 18.10
FFIV 150904C00107000 C 09/04/15 107.0 14.40 17.15
FFIV 150904C00108000 C 09/04/15 108.0 13.70 16.20
FFIV 150904C00109000 C 09/04/15 109.0 12.75 15.25
FFIV 150904C00110000 C 09/04/15 110.0 11.80 14.05
FFIV 150904C00111000 C 09/04/15 111.0 10.85 13.25
FFIV 150904C00112000 C 09/04/15 112.0 10.05 11.95
FFIV 150904C00113000 C 09/04/15 113.0 9.20 11.45
FFIV 150904C00114000 C 09/04/15 114.0 8.35 10.45
FFIV 150904C00115000 C 09/04/15 115.0 7.40 9.10
FFIV 150904C00116000 C 09/04/15 116.0 6.50 8.90
FFIV 150904C00117000 C 09/04/15 117.0 5.60 7.60
FFIV 150904C00118000 C 09/04/15 118.0 5.00 6.45
FFIV 150904C00119000 C 09/04/15 119.0 4.90 5.40
FFIV 150904C00120000 C 09/04/15 120.0 3.95 4.60
FFIV 150904C00121000 C 09/04/15 121.0 3.20 4.00
FFIV 150904C00122000 C 09/04/15 122.0 2.68 3.50
FFIV 150904C00123000 C 09/04/15 123.0 2.36 2.77
FFIV 150904C00124000 C 09/04/15 124.0 1.64 2.30
FFIV 150904C00125000 C 09/04/15 125.0 1.31 1.98
FFIV 150904C00126000 C 09/04/15 126.0 1.22 1.53
FFIV 150904C00127000 C 09/04/15 127.0 0.78 1.23
FFIV 150904C00128000 C 09/04/15 128.0 0.72 1.00
FFIV 150904C00129000 C 09/04/15 129.0 0.56 0.81
FFIV 150904C00130000 C 09/04/15 130.0 0.45 0.65
FFIV 150904C00131000 C 09/04/15 131.0 0.32 0.59
FFIV 150904C00132000 C 09/04/15 132.0 0.19 0.42
FFIV 150904C00133000 C 09/04/15 133.0 0.09 0.50
FFIV 150904C00134000 C 09/04/15 134.0 0.05 0.46
FFIV 150904C00135000 C 09/04/15 135.0 0.02 0.38
FFIV 150904C00136000 C 09/04/15 136.0 0.01 0.41
FFIV 150904C00137000 C 09/04/15 137.0 0.00 0.44
FFIV 150904C00138000 C 09/04/15 138.0 0.00 0.38
FFIV 150904C00139000 C 09/04/15 139.0 0.01 0.31
FFIV 150904C00140000 C 09/04/15 140.0 0.00 0.44
FFIV 150904C00141000 C 09/04/15 141.0 0.00 0.50
FFIV 150904C00142000 C 09/04/15 142.0 0.00 0.43
FFIV 150904C00143000 C 09/04/15 143.0 0.00 0.40
FFIV 150904C00144000 C 09/04/15 144.0 0.00 0.39
FFIV 150904C00145000 C 09/04/15 145.0 0.00 0.32
FFIV 150904C00146000 C 09/04/15 146.0 0.00 0.33
FFIV 150904C00147000 C 09/04/15 147.0 0.00 0.33
FFIV 150904C00148000 C 09/04/15 148.0 0.00 0.33
FFIV 150904C00149000 C 09/04/15 149.0 0.00 0.30
FFIV 150904C00150000 C 09/04/15 150.0 0.00 0.28
FFIV 150904C00155000 C 09/04/15 155.0 0.00 0.18
FFIV 150904P00095000 P 09/04/15 95.0 0.00 0.38
FFIV 150904P00100000 P 09/04/15 100.0 0.00 0.50
FFIV 150904P00105000 P 09/04/15 105.0 0.00 0.50
FFIV 150904P00106000 P 09/04/15 106.0 0.01 0.50
FFIV 150904P00107000 P 09/04/15 107.0 0.01 0.50
FFIV 150904P00108000 P 09/04/15 108.0 0.05 0.51
FFIV 150904P00109000 P 09/04/15 109.0 0.08 0.52
FFIV 150904P00110000 P 09/04/15 110.0 0.13 0.53
FFIV 150904P00111000 P 09/04/15 111.0 0.18 0.66
FFIV 150904P00112000 P 09/04/15 112.0 0.18 0.77
FFIV 150904P00113000 P 09/04/15 113.0 0.25 0.74
FFIV 150904P00114000 P 09/04/15 114.0 0.34 0.94
FFIV 150904P00115000 P 09/04/15 115.0 0.54 0.89
FFIV 150904P00116000 P 09/04/15 116.0 0.68 0.93
FFIV 150904P00117000 P 09/04/15 117.0 0.79 1.19
FFIV 150904P00118000 P 09/04/15 118.0 0.99 1.59
FFIV 150904P00119000 P 09/04/15 119.0 1.13 1.71
FFIV 150904P00120000 P 09/04/15 120.0 1.51 1.84
FFIV 150904P00121000 P 09/04/15 121.0 1.85 2.34
FFIV 150904P00122000 P 09/04/15 122.0 2.20 2.71
FFIV 150904P00123000 P 09/04/15 123.0 2.65 3.05
FFIV 150904P00124000 P 09/04/15 124.0 3.20 3.65
FFIV 150904P00125000 P 09/04/15 125.0 3.80 4.20
FFIV 150904P00126000 P 09/04/15 126.0 4.45 4.80
FFIV 150904P00127000 P 09/04/15 127.0 4.85 5.60
FFIV 150904P00128000 P 09/04/15 128.0 5.65 6.60
FFIV 150904P00129000 P 09/04/15 129.0 5.85 7.60
FFIV 150904P00130000 P 09/04/15 130.0 6.85 8.55
FFIV 150904P00131000 P 09/04/15 131.0 8.40 9.55
FFIV 150904P00132000 P 09/04/15 132.0 8.70 10.55
FFIV 150904P00133000 P 09/04/15 133.0 9.85 11.55
FFIV 150904P00134000 P 09/04/15 134.0 10.45 12.50
FFIV 150904P00135000 P 09/04/15 135.0 11.20 13.55
FFIV 150904P00136000 P 09/04/15 136.0 12.25 14.50
FFIV 150904P00137000 P 09/04/15 137.0 12.85 15.55
FFIV 150904P00138000 P 09/04/15 138.0 14.20 16.75
FFIV 150904P00139000 P 09/04/15 139.0 15.95 17.95
FFIV 150904P00140000 P 09/04/15 140.0 16.10 18.90
FFIV 150904P00141000 P 09/04/15 141.0 16.90 19.85
FFIV 150904P00142000 P 09/04/15 142.0 18.10 20.90
FFIV 150904P00143000 P 09/04/15 143.0 18.90 21.90
FFIV 150904P00144000 P 09/04/15 144.0 19.90 22.90
FFIV 150904P00145000 P 09/04/15 145.0 20.90 23.85
FFIV 150904P00146000 P 09/04/15 146.0 21.80 24.85
FFIV 150904P00147000 P 09/04/15 147.0 22.55 25.90
FFIV 150904P00148000 P 09/04/15 148.0 23.95 26.85
FFIV 150904P00149000 P 09/04/15 149.0 25.05 28.55
FFIV 150904P00150000 P 09/04/15 150.0 26.05 29.55
FFIV 150904P00155000 P 09/04/15 155.0 31.15 34.55
FFIV 150911C00105000 C 09/11/15 105.0 16.90 19.45
FFIV 150911C00110000 C 09/11/15 110.0 12.35 14.50
FFIV 150911C00115000 C 09/11/15 115.0 8.05 9.35
FFIV 150911C00117000 C 09/11/15 117.0 6.50 8.40
FFIV 150911C00118000 C 09/11/15 118.0 5.70 6.75
FFIV 150911C00119000 C 09/11/15 119.0 5.10 6.30
FFIV 150911C00120000 C 09/11/15 120.0 4.80 5.35
FFIV 150911C00121000 C 09/11/15 121.0 4.20 4.95
FFIV 150911C00122000 C 09/11/15 122.0 3.65 4.20
FFIV 150911C00123000 C 09/11/15 123.0 2.95 3.70
FFIV 150911C00124000 C 09/11/15 124.0 2.64 3.15
FFIV 150911C00125000 C 09/11/15 125.0 2.02 2.74
FFIV 150911C00126000 C 09/11/15 126.0 1.88 2.35
FFIV 150911C00127000 C 09/11/15 127.0 1.60 1.97
FFIV 150911C00128000 C 09/11/15 128.0 1.26 1.64
FFIV 150911C00129000 C 09/11/15 129.0 1.18 1.42
FFIV 150911C00130000 C 09/11/15 130.0 0.99 1.16
FFIV 150911C00131000 C 09/11/15 131.0 0.74 1.07
FFIV 150911C00132000 C 09/11/15 132.0 0.64 0.87
FFIV 150911C00133000 C 09/11/15 133.0 0.47 0.87
FFIV 150911C00134000 C 09/11/15 134.0 0.36 0.70
FFIV 150911C00135000 C 09/11/15 135.0 0.36 0.51
FFIV 150911C00136000 C 09/11/15 136.0 0.15 0.50
FFIV 150911C00137000 C 09/11/15 137.0 0.24 0.39
FFIV 150911C00138000 C 09/11/15 138.0 0.20 0.33
FFIV 150911C00139000 C 09/11/15 139.0 0.16 0.30
FFIV 150911C00140000 C 09/11/15 140.0 0.00 0.36
FFIV 150911C00141000 C 09/11/15 141.0 0.00 0.31
FFIV 150911C00142000 C 09/11/15 142.0 0.00 0.23
FFIV 150911C00143000 C 09/11/15 143.0 0.00 0.20
FFIV 150911C00144000 C 09/11/15 144.0 0.00 0.19
FFIV 150911C00145000 C 09/11/15 145.0 0.00 0.17
FFIV 150911C00146000 C 09/11/15 146.0 0.00 0.24
FFIV 150911C00147000 C 09/11/15 147.0 0.00 0.21
FFIV 150911C00148000 C 09/11/15 148.0 0.00 0.42
FFIV 150911C00149000 C 09/11/15 149.0 0.00 0.39
FFIV 150911C00150000 C 09/11/15 150.0 0.00 0.37
FFIV 150911C00155000 C 09/11/15 155.0 0.00 0.28
FFIV 150911P00105000 P 09/11/15 105.0 0.13 0.50
FFIV 150911P00110000 P 09/11/15 110.0 0.40 0.86
FFIV 150911P00115000 P 09/11/15 115.0 0.94 1.24
FFIV 150911P00117000 P 09/11/15 117.0 1.30 1.70
FFIV 150911P00118000 P 09/11/15 118.0 1.53 1.99
FFIV 150911P00119000 P 09/11/15 119.0 1.82 2.35
FFIV 150911P00120000 P 09/11/15 120.0 2.22 2.61
FFIV 150911P00121000 P 09/11/15 121.0 2.59 2.95
FFIV 150911P00122000 P 09/11/15 122.0 2.93 3.35
FFIV 150911P00123000 P 09/11/15 123.0 3.35 3.85
FFIV 150911P00124000 P 09/11/15 124.0 3.90 4.40
FFIV 150911P00125000 P 09/11/15 125.0 4.40 4.95
FFIV 150911P00126000 P 09/11/15 126.0 5.15 5.60
FFIV 150911P00127000 P 09/11/15 127.0 5.40 6.35
FFIV 150911P00128000 P 09/11/15 128.0 6.35 7.05
FFIV 150911P00129000 P 09/11/15 129.0 7.10 7.85
FFIV 150911P00130000 P 09/11/15 130.0 7.90 9.15
FFIV 150911P00131000 P 09/11/15 131.0 8.85 10.30
FFIV 150911P00132000 P 09/11/15 132.0 9.55 10.90
FFIV 150911P00133000 P 09/11/15 133.0 10.45 12.00
FFIV 150911P00134000 P 09/11/15 134.0 11.35 12.90
FFIV 150911P00135000 P 09/11/15 135.0 12.25 13.80
FFIV 150911P00136000 P 09/11/15 136.0 13.20 14.75
FFIV 150911P00137000 P 09/11/15 137.0 12.90 16.15
FFIV 150911P00138000 P 09/11/15 138.0 14.10 17.15
FFIV 150911P00139000 P 09/11/15 139.0 14.80 17.95
FFIV 150911P00140000 P 09/11/15 140.0 17.05 18.75
FFIV 150911P00141000 P 09/11/15 141.0 17.20 19.60
FFIV 150911P00142000 P 09/11/15 142.0 17.80 21.00
FFIV 150911P00143000 P 09/11/15 143.0 19.05 21.95
FFIV 150911P00144000 P 09/11/15 144.0 20.05 22.95
FFIV 150911P00145000 P 09/11/15 145.0 20.65 23.95
FFIV 150911P00146000 P 09/11/15 146.0 22.05 24.90
FFIV 150911P00147000 P 09/11/15 147.0 23.90 25.85
FFIV 150911P00148000 P 09/11/15 148.0 24.90 26.80
FFIV 150911P00149000 P 09/11/15 149.0 25.90 27.80
FFIV 150911P00150000 P 09/11/15 150.0 26.90 28.90
FFIV 150911P00155000 P 09/11/15 155.0 30.60 33.85
FFIV 150918C00060000 C 09/18/15 60.0 61.15 64.15
FFIV 150918C00065000 C 09/18/15 65.0 56.15 59.15
FFIV 150918C00070000 C 09/18/15 70.0 51.15 54.15
FFIV 150918C00075000 C 09/18/15 75.0 46.25 48.95
FFIV 150918C00080000 C 09/18/15 80.0 41.30 43.95
FFIV 150918C00085000 C 09/18/15 85.0 36.45 38.95
FFIV 150918C00090000 C 09/18/15 90.0 31.50 34.15
FFIV 150918C00095000 C 09/18/15 95.0 26.55 29.05
FFIV 150918C00100000 C 09/18/15 100.0 21.70 24.55
FFIV 150918C00101000 C 09/18/15 101.0 20.70 23.15
FFIV 150918C00102000 C 09/18/15 102.0 19.95 22.20
FFIV 150918C00103000 C 09/18/15 103.0 19.00 21.25
FFIV 150918C00104000 C 09/18/15 104.0 18.05 20.25
FFIV 150918C00105000 C 09/18/15 105.0 17.10 19.80
FFIV 150918C00106000 C 09/18/15 106.0 16.20 18.45
FFIV 150918C00107000 C 09/18/15 107.0 15.25 17.70
FFIV 150918C00108000 C 09/18/15 108.0 14.35 16.45
FFIV 150918C00109000 C 09/18/15 109.0 13.45 15.75
FFIV 150918C00110000 C 09/18/15 110.0 12.55 14.75
FFIV 150918C00111000 C 09/18/15 111.0 11.90 13.05
FFIV 150918C00112000 C 09/18/15 112.0 10.85 12.25
FFIV 150918C00113000 C 09/18/15 113.0 10.75 11.45
FFIV 150918C00114000 C 09/18/15 114.0 9.85 10.70
FFIV 150918C00115000 C 09/18/15 115.0 9.05 9.75
FFIV 150918C00116000 C 09/18/15 116.0 8.20 9.05
FFIV 150918C00117000 C 09/18/15 117.0 7.55 8.15
FFIV 150918C00118000 C 09/18/15 118.0 6.85 7.35
FFIV 150918C00119000 C 09/18/15 119.0 6.00 6.75
FFIV 150918C00120000 C 09/18/15 120.0 5.50 6.00
FFIV 150918C00121000 C 09/18/15 121.0 4.90 5.40
FFIV 150918C00122000 C 09/18/15 122.0 4.30 4.80
FFIV 150918C00123000 C 09/18/15 123.0 3.85 4.30
FFIV 150918C00124000 C 09/18/15 124.0 3.35 3.75
FFIV 150918C00125000 C 09/18/15 125.0 2.90 3.30
FFIV 150918C00126000 C 09/18/15 126.0 2.53 2.93
FFIV 150918C00127000 C 09/18/15 127.0 2.18 2.53
FFIV 150918C00128000 C 09/18/15 128.0 1.88 2.20
FFIV 150918C00129000 C 09/18/15 129.0 1.64 1.94
FFIV 150918C00130000 C 09/18/15 130.0 1.43 1.70
FFIV 150918C00131000 C 09/18/15 131.0 1.25 1.42
FFIV 150918C00132000 C 09/18/15 132.0 1.06 1.22
FFIV 150918C00133000 C 09/18/15 133.0 0.85 1.08
FFIV 150918C00134000 C 09/18/15 134.0 0.73 0.97
FFIV 150918C00135000 C 09/18/15 135.0 0.64 0.84
FFIV 150918C00136000 C 09/18/15 136.0 0.56 0.74
FFIV 150918C00137000 C 09/18/15 137.0 0.48 0.66
FFIV 150918C00138000 C 09/18/15 138.0 0.34 0.62
FFIV 150918C00139000 C 09/18/15 139.0 0.29 0.57
FFIV 150918C00140000 C 09/18/15 140.0 0.31 0.53
FFIV 150918C00141000 C 09/18/15 141.0 0.21 0.49
FFIV 150918C00142000 C 09/18/15 142.0 0.18 0.45
FFIV 150918C00143000 C 09/18/15 143.0 0.16 0.40
FFIV 150918C00144000 C 09/18/15 144.0 0.16 0.30
FFIV 150918C00145000 C 09/18/15 145.0 0.15 0.31
FFIV 150918C00146000 C 09/18/15 146.0 0.11 0.34
FFIV 150918C00147000 C 09/18/15 147.0 0.09 0.36
FFIV 150918C00148000 C 09/18/15 148.0 0.08 0.33
FFIV 150918C00149000 C 09/18/15 149.0 0.07 0.30
FFIV 150918C00150000 C 09/18/15 150.0 0.08 0.19
FFIV 150918C00155000 C 09/18/15 155.0 0.03 0.21
FFIV 150918C00160000 C 09/18/15 160.0 0.00 0.22
FFIV 150918C00165000 C 09/18/15 165.0 0.00 0.19
FFIV 150918C00170000 C 09/18/15 170.0 0.00 0.17
FFIV 150918C00175000 C 09/18/15 175.0 0.00 0.15
FFIV 150918P00060000 P 09/18/15 60.0 0.00 0.05
FFIV 150918P00065000 P 09/18/15 65.0 0.00 0.05
FFIV 150918P00070000 P 09/18/15 70.0 0.00 0.05
FFIV 150918P00075000 P 09/18/15 75.0 0.00 0.11
FFIV 150918P00080000 P 09/18/15 80.0 0.00 0.21
FFIV 150918P00085000 P 09/18/15 85.0 0.00 0.25
FFIV 150918P00090000 P 09/18/15 90.0 0.01 0.30
FFIV 150918P00095000 P 09/18/15 95.0 0.08 0.36
FFIV 150918P00100000 P 09/18/15 100.0 0.18 0.46
FFIV 150918P00101000 P 09/18/15 101.0 0.22 0.49
FFIV 150918P00102000 P 09/18/15 102.0 0.25 0.53
FFIV 150918P00103000 P 09/18/15 103.0 0.29 0.51
FFIV 150918P00104000 P 09/18/15 104.0 0.33 0.57
FFIV 150918P00105000 P 09/18/15 105.0 0.37 0.63
FFIV 150918P00106000 P 09/18/15 106.0 0.46 0.67
FFIV 150918P00107000 P 09/18/15 107.0 0.52 0.71
FFIV 150918P00108000 P 09/18/15 108.0 0.59 0.74
FFIV 150918P00109000 P 09/18/15 109.0 0.68 0.86
FFIV 150918P00110000 P 09/18/15 110.0 0.75 0.91
FFIV 150918P00111000 P 09/18/15 111.0 0.84 1.07
FFIV 150918P00112000 P 09/18/15 112.0 0.96 1.19
FFIV 150918P00113000 P 09/18/15 113.0 1.12 1.36
FFIV 150918P00114000 P 09/18/15 114.0 1.25 1.45
FFIV 150918P00115000 P 09/18/15 115.0 1.46 1.69
FFIV 150918P00116000 P 09/18/15 116.0 1.62 1.89
FFIV 150918P00117000 P 09/18/15 117.0 1.87 2.11
FFIV 150918P00118000 P 09/18/15 118.0 2.15 2.42
FFIV 150918P00119000 P 09/18/15 119.0 2.45 2.71
FFIV 150918P00120000 P 09/18/15 120.0 2.76 3.05
FFIV 150918P00121000 P 09/18/15 121.0 3.20 3.45
FFIV 150918P00122000 P 09/18/15 122.0 3.65 3.90
FFIV 150918P00123000 P 09/18/15 123.0 4.10 4.40
FFIV 150918P00124000 P 09/18/15 124.0 4.60 4.90
FFIV 150918P00125000 P 09/18/15 125.0 5.15 5.50
FFIV 150918P00126000 P 09/18/15 126.0 5.60 6.10
FFIV 150918P00127000 P 09/18/15 127.0 6.35 6.80
FFIV 150918P00128000 P 09/18/15 128.0 6.90 7.45
FFIV 150918P00129000 P 09/18/15 129.0 7.75 8.20
FFIV 150918P00130000 P 09/18/15 130.0 8.50 9.00
FFIV 150918P00131000 P 09/18/15 131.0 8.65 10.60
FFIV 150918P00132000 P 09/18/15 132.0 9.80 10.75
FFIV 150918P00133000 P 09/18/15 133.0 10.80 12.40
FFIV 150918P00134000 P 09/18/15 134.0 11.65 13.25
FFIV 150918P00135000 P 09/18/15 135.0 12.55 14.10
FFIV 150918P00136000 P 09/18/15 136.0 13.45 15.00
FFIV 150918P00137000 P 09/18/15 137.0 13.85 15.95
FFIV 150918P00138000 P 09/18/15 138.0 14.50 16.90
FFIV 150918P00139000 P 09/18/15 139.0 15.40 17.95
FFIV 150918P00140000 P 09/18/15 140.0 16.40 18.75
FFIV 150918P00141000 P 09/18/15 141.0 17.45 19.70
FFIV 150918P00142000 P 09/18/15 142.0 18.35 21.00
FFIV 150918P00143000 P 09/18/15 143.0 19.25 22.05
FFIV 150918P00144000 P 09/18/15 144.0 20.30 22.95
FFIV 150918P00145000 P 09/18/15 145.0 21.10 24.05
FFIV 150918P00146000 P 09/18/15 146.0 22.20 24.75
FFIV 150918P00147000 P 09/18/15 147.0 23.20 25.75
FFIV 150918P00148000 P 09/18/15 148.0 23.75 26.75
FFIV 150918P00149000 P 09/18/15 149.0 25.20 27.75
FFIV 150918P00150000 P 09/18/15 150.0 26.10 28.90
FFIV 150918P00155000 P 09/18/15 155.0 31.15 33.85
FFIV 150918P00160000 P 09/18/15 160.0 36.00 38.85
FFIV 150918P00165000 P 09/18/15 165.0 41.05 44.15
FFIV 150918P00170000 P 09/18/15 170.0 45.75 49.55
FFIV 150918P00175000 P 09/18/15 175.0 51.15 54.55
FFIV 150925C00100000 C 09/25/15 100.0 22.00 24.65
FFIV 150925C00105000 C 09/25/15 105.0 17.40 19.90
FFIV 150925C00110000 C 09/25/15 110.0 12.65 15.25
FFIV 150925C00115000 C 09/25/15 115.0 8.85 11.15
FFIV 150925C00117000 C 09/25/15 117.0 7.50 9.55
FFIV 150925C00118000 C 09/25/15 118.0 6.80 8.60
FFIV 150925C00119000 C 09/25/15 119.0 6.20 7.90
FFIV 150925C00120000 C 09/25/15 120.0 5.65 7.20
FFIV 150925C00121000 C 09/25/15 121.0 4.95 6.75
FFIV 150925C00122000 C 09/25/15 122.0 4.80 5.50
FFIV 150925C00123000 C 09/25/15 123.0 3.95 5.40
FFIV 150925C00124000 C 09/25/15 124.0 3.70 5.00
FFIV 150925C00125000 C 09/25/15 125.0 3.40 3.95
FFIV 150925C00126000 C 09/25/15 126.0 2.90 3.60
FFIV 150925C00127000 C 09/25/15 127.0 2.58 3.10
FFIV 150925C00128000 C 09/25/15 128.0 2.06 3.20
FFIV 150925C00129000 C 09/25/15 129.0 1.97 2.49
FFIV 150925C00130000 C 09/25/15 130.0 1.68 2.43
FFIV 150925C00131000 C 09/25/15 131.0 1.47 2.11
FFIV 150925C00132000 C 09/25/15 132.0 1.30 1.77
FFIV 150925C00133000 C 09/25/15 133.0 1.14 1.68
FFIV 150925C00134000 C 09/25/15 134.0 0.88 1.53
FFIV 150925C00135000 C 09/25/15 135.0 0.75 1.29
FFIV 150925C00136000 C 09/25/15 136.0 0.62 1.15
FFIV 150925C00137000 C 09/25/15 137.0 0.57 0.99
FFIV 150925C00138000 C 09/25/15 138.0 0.40 0.86
FFIV 150925C00139000 C 09/25/15 139.0 0.31 0.76
FFIV 150925C00140000 C 09/25/15 140.0 0.25 0.69
FFIV 150925C00141000 C 09/25/15 141.0 0.20 0.62
FFIV 150925C00142000 C 09/25/15 142.0 0.16 0.58
FFIV 150925C00143000 C 09/25/15 143.0 0.13 0.54
FFIV 150925C00144000 C 09/25/15 144.0 0.10 0.50
FFIV 150925C00145000 C 09/25/15 145.0 0.08 0.50
FFIV 150925C00146000 C 09/25/15 146.0 0.06 0.50
FFIV 150925C00147000 C 09/25/15 147.0 0.03 0.50
FFIV 150925C00148000 C 09/25/15 148.0 0.00 0.50
FFIV 150925C00149000 C 09/25/15 149.0 0.00 0.50
FFIV 150925C00150000 C 09/25/15 150.0 0.00 0.50
FFIV 150925C00155000 C 09/25/15 155.0 0.00 0.40
FFIV 150925C00160000 C 09/25/15 160.0 0.00 0.30
FFIV 150925C00165000 C 09/25/15 165.0 0.00 0.23
FFIV 150925P00100000 P 09/25/15 100.0 0.22 0.61
FFIV 150925P00105000 P 09/25/15 105.0 0.51 0.95
FFIV 150925P00110000 P 09/25/15 110.0 0.98 1.49
FFIV 150925P00115000 P 09/25/15 115.0 1.78 2.32
FFIV 150925P00117000 P 09/25/15 117.0 2.31 2.81
FFIV 150925P00118000 P 09/25/15 118.0 2.57 3.05
FFIV 150925P00119000 P 09/25/15 119.0 2.97 3.45
FFIV 150925P00120000 P 09/25/15 120.0 3.10 4.10
FFIV 150925P00121000 P 09/25/15 121.0 3.45 4.55
FFIV 150925P00122000 P 09/25/15 122.0 3.95 4.60
FFIV 150925P00123000 P 09/25/15 123.0 4.50 4.95
FFIV 150925P00124000 P 09/25/15 124.0 5.15 6.05
FFIV 150925P00125000 P 09/25/15 125.0 5.65 6.65
FFIV 150925P00126000 P 09/25/15 126.0 5.75 7.35
FFIV 150925P00127000 P 09/25/15 127.0 6.70 8.00
FFIV 150925P00128000 P 09/25/15 128.0 7.05 8.70
FFIV 150925P00129000 P 09/25/15 129.0 7.70 9.40
FFIV 150925P00130000 P 09/25/15 130.0 8.80 10.05
FFIV 150925P00131000 P 09/25/15 131.0 9.15 10.90
FFIV 150925P00132000 P 09/25/15 132.0 9.85 12.50
FFIV 150925P00133000 P 09/25/15 133.0 11.10 12.75
FFIV 150925P00134000 P 09/25/15 134.0 11.25 14.05
FFIV 150925P00135000 P 09/25/15 135.0 11.80 14.45
FFIV 150925P00136000 P 09/25/15 136.0 13.70 15.70
FFIV 150925P00137000 P 09/25/15 137.0 14.00 16.60
FFIV 150925P00138000 P 09/25/15 138.0 14.60 17.50
FFIV 150925P00139000 P 09/25/15 139.0 15.85 18.40
FFIV 150925P00140000 P 09/25/15 140.0 16.25 19.30
FFIV 150925P00141000 P 09/25/15 141.0 17.00 20.30
FFIV 150925P00142000 P 09/25/15 142.0 18.05 21.15
FFIV 150925P00143000 P 09/25/15 143.0 20.15 22.10
FFIV 150925P00144000 P 09/25/15 144.0 20.35 23.00
FFIV 150925P00145000 P 09/25/15 145.0 22.05 24.05
FFIV 150925P00146000 P 09/25/15 146.0 22.60 24.95
FFIV 150925P00147000 P 09/25/15 147.0 23.55 25.95
FFIV 150925P00148000 P 09/25/15 148.0 24.10 26.95
FFIV 150925P00149000 P 09/25/15 149.0 24.80 27.85
FFIV 150925P00150000 P 09/25/15 150.0 25.75 28.95
FFIV 150925P00155000 P 09/25/15 155.0 30.95 33.80
FFIV 150925P00160000 P 09/25/15 160.0 36.10 38.85
FFIV 150925P00165000 P 09/25/15 165.0 41.00 44.55
FFIV 151002C00100000 C 10/02/15 100.0 21.90 24.40
FFIV 151002C00105000 C 10/02/15 105.0 17.20 20.40
FFIV 151002C00110000 C 10/02/15 110.0 13.30 15.40
FFIV 151002C00115000 C 10/02/15 115.0 8.80 11.25
FFIV 151002C00117000 C 10/02/15 117.0 8.00 9.85
FFIV 151002C00118000 C 10/02/15 118.0 7.40 8.30
FFIV 151002C00119000 C 10/02/15 119.0 6.65 7.70
FFIV 151002C00120000 C 10/02/15 120.0 6.15 7.15
FFIV 151002C00121000 C 10/02/15 121.0 5.40 6.55
FFIV 151002C00122000 C 10/02/15 122.0 5.20 5.80
FFIV 151002C00123000 C 10/02/15 123.0 4.85 5.45
FFIV 151002C00124000 C 10/02/15 124.0 4.30 4.90
FFIV 151002C00125000 C 10/02/15 125.0 3.70 4.40
FFIV 151002C00126000 C 10/02/15 126.0 3.30 4.40
FFIV 151002C00127000 C 10/02/15 127.0 2.89 3.70
FFIV 151002C00128000 C 10/02/15 128.0 2.57 3.30
FFIV 151002C00129000 C 10/02/15 129.0 2.27 2.99
FFIV 151002C00130000 C 10/02/15 130.0 2.00 2.59
FFIV 151002C00131000 C 10/02/15 131.0 1.74 2.39
FFIV 151002C00132000 C 10/02/15 132.0 1.55 2.26
FFIV 151002C00133000 C 10/02/15 133.0 1.39 1.90
FFIV 151002C00134000 C 10/02/15 134.0 1.22 1.68
FFIV 151002C00135000 C 10/02/15 135.0 1.08 1.55
FFIV 151002C00136000 C 10/02/15 136.0 0.92 1.41
FFIV 151002C00137000 C 10/02/15 137.0 0.74 1.25
FFIV 151002C00138000 C 10/02/15 138.0 0.68 1.10
FFIV 151002C00139000 C 10/02/15 139.0 0.59 0.92
FFIV 151002C00140000 C 10/02/15 140.0 0.40 0.86
FFIV 151002C00141000 C 10/02/15 141.0 0.30 0.77
FFIV 151002C00142000 C 10/02/15 142.0 0.26 0.70
FFIV 151002C00143000 C 10/02/15 143.0 0.20 0.64
FFIV 151002C00144000 C 10/02/15 144.0 0.17 0.60
FFIV 151002C00145000 C 10/02/15 145.0 0.14 0.56
FFIV 151002C00146000 C 10/02/15 146.0 0.11 0.51
FFIV 151002C00150000 C 10/02/15 150.0 0.00 0.50
FFIV 151002C00155000 C 10/02/15 155.0 0.00 0.45
FFIV 151002C00160000 C 10/02/15 160.0 0.00 0.33
FFIV 151002C00165000 C 10/02/15 165.0 0.00 0.24
FFIV 151002P00100000 P 10/02/15 100.0 0.36 0.76
FFIV 151002P00105000 P 10/02/15 105.0 0.72 0.92
FFIV 151002P00110000 P 10/02/15 110.0 1.16 1.67
FFIV 151002P00115000 P 10/02/15 115.0 2.20 2.73
FFIV 151002P00117000 P 10/02/15 117.0 2.69 3.30
FFIV 151002P00118000 P 10/02/15 118.0 3.00 3.75
FFIV 151002P00119000 P 10/02/15 119.0 3.15 4.15
FFIV 151002P00120000 P 10/02/15 120.0 3.70 4.45
FFIV 151002P00121000 P 10/02/15 121.0 3.85 4.95
FFIV 151002P00122000 P 10/02/15 122.0 4.55 5.05
FFIV 151002P00123000 P 10/02/15 123.0 5.00 5.40
FFIV 151002P00124000 P 10/02/15 124.0 5.50 6.20
FFIV 151002P00125000 P 10/02/15 125.0 5.85 7.00
FFIV 151002P00126000 P 10/02/15 126.0 6.25 7.65
FFIV 151002P00127000 P 10/02/15 127.0 6.70 8.35
FFIV 151002P00128000 P 10/02/15 128.0 7.35 9.05
FFIV 151002P00129000 P 10/02/15 129.0 8.15 9.75
FFIV 151002P00130000 P 10/02/15 130.0 8.60 10.25
FFIV 151002P00131000 P 10/02/15 131.0 9.75 11.10
FFIV 151002P00132000 P 10/02/15 132.0 10.15 12.25
FFIV 151002P00133000 P 10/02/15 133.0 10.60 13.55
FFIV 151002P00134000 P 10/02/15 134.0 12.25 13.85
FFIV 151002P00135000 P 10/02/15 135.0 13.05 14.70
FFIV 151002P00136000 P 10/02/15 136.0 13.25 15.60
FFIV 151002P00137000 P 10/02/15 137.0 14.10 16.50
FFIV 151002P00138000 P 10/02/15 138.0 14.45 17.65
FFIV 151002P00139000 P 10/02/15 139.0 15.90 18.35
FFIV 151002P00140000 P 10/02/15 140.0 16.20 19.25
FFIV 151002P00141000 P 10/02/15 141.0 17.70 20.05
FFIV 151002P00142000 P 10/02/15 142.0 18.45 21.15
FFIV 151002P00143000 P 10/02/15 143.0 19.50 22.20
FFIV 151002P00144000 P 10/02/15 144.0 20.30 23.15
FFIV 151002P00145000 P 10/02/15 145.0 21.40 24.10
FFIV 151002P00146000 P 10/02/15 146.0 22.30 25.00
FFIV 151002P00150000 P 10/02/15 150.0 26.15 28.90
FFIV 151002P00155000 P 10/02/15 155.0 31.20 33.90
FFIV 151002P00160000 P 10/02/15 160.0 35.95 38.85
FFIV 151002P00165000 P 10/02/15 165.0 40.55 43.90
FFIV 151009C00105000 C 10/09/15 105.0 17.55 20.00
FFIV 151009C00106000 C 10/09/15 106.0 16.65 19.30
FFIV 151009C00107000 C 10/09/15 107.0 15.80 18.45
FFIV 151009C00108000 C 10/09/15 108.0 14.90 17.45
FFIV 151009C00109000 C 10/09/15 109.0 14.05 16.75
FFIV 151009C00110000 C 10/09/15 110.0 13.25 15.60
FFIV 151009C00111000 C 10/09/15 111.0 12.40 15.05
FFIV 151009C00112000 C 10/09/15 112.0 11.30 13.85
FFIV 151009C00113000 C 10/09/15 113.0 10.85 13.25
FFIV 151009C00114000 C 10/09/15 114.0 10.10 12.55
FFIV 151009C00115000 C 10/09/15 115.0 9.40 11.80
FFIV 151009C00116000 C 10/09/15 116.0 9.00 10.80
FFIV 151009C00117000 C 10/09/15 117.0 8.30 10.10
FFIV 151009C00118000 C 10/09/15 118.0 7.60 8.85
FFIV 151009C00119000 C 10/09/15 119.0 6.90 8.25
FFIV 151009C00120000 C 10/09/15 120.0 6.35 7.70
FFIV 151009C00121000 C 10/09/15 121.0 5.95 7.00
FFIV 151009C00122000 C 10/09/15 122.0 5.65 6.30
FFIV 151009C00123000 C 10/09/15 123.0 5.20 5.70
FFIV 151009C00124000 C 10/09/15 124.0 4.75 5.25
FFIV 151009C00125000 C 10/09/15 125.0 4.05 4.70
FFIV 151009C00126000 C 10/09/15 126.0 3.60 4.70
FFIV 151009C00127000 C 10/09/15 127.0 3.25 4.30
FFIV 151009C00128000 C 10/09/15 128.0 2.86 3.75
FFIV 151009C00129000 C 10/09/15 129.0 2.60 3.40
FFIV 151009C00130000 C 10/09/15 130.0 2.31 2.86
FFIV 151009C00131000 C 10/09/15 131.0 2.07 2.84
FFIV 151009C00132000 C 10/09/15 132.0 1.85 2.53
FFIV 151009C00133000 C 10/09/15 133.0 1.60 2.23
FFIV 151009C00134000 C 10/09/15 134.0 1.44 1.96
FFIV 151009C00150000 C 10/09/15 150.0 0.00 0.50
FFIV 151009C00155000 C 10/09/15 155.0 0.00 0.50
FFIV 151009C00160000 C 10/09/15 160.0 0.00 0.36
FFIV 151009C00165000 C 10/09/15 165.0 0.00 0.25
FFIV 151009C00170000 C 10/09/15 170.0 0.00 0.18
FFIV 151009P00105000 P 10/09/15 105.0 0.78 1.06
FFIV 151009P00106000 P 10/09/15 106.0 0.86 1.27
FFIV 151009P00107000 P 10/09/15 107.0 0.94 1.46
FFIV 151009P00108000 P 10/09/15 108.0 1.16 1.46
FFIV 151009P00109000 P 10/09/15 109.0 1.26 1.64
FFIV 151009P00110000 P 10/09/15 110.0 1.41 1.86
FFIV 151009P00111000 P 10/09/15 111.0 1.53 2.19
FFIV 151009P00112000 P 10/09/15 112.0 1.71 2.38
FFIV 151009P00113000 P 10/09/15 113.0 1.90 2.78
FFIV 151009P00114000 P 10/09/15 114.0 2.10 2.94
FFIV 151009P00115000 P 10/09/15 115.0 2.44 2.96
FFIV 151009P00116000 P 10/09/15 116.0 2.71 3.30
FFIV 151009P00117000 P 10/09/15 117.0 2.87 3.85
FFIV 151009P00118000 P 10/09/15 118.0 3.05 4.15
FFIV 151009P00119000 P 10/09/15 119.0 3.45 4.60
FFIV 151009P00120000 P 10/09/15 120.0 3.80 5.00
FFIV 151009P00121000 P 10/09/15 121.0 4.20 5.45
FFIV 151009P00122000 P 10/09/15 122.0 4.95 5.45
FFIV 151009P00123000 P 10/09/15 123.0 5.40 5.80
FFIV 151009P00124000 P 10/09/15 124.0 5.75 6.20
FFIV 151009P00125000 P 10/09/15 125.0 6.05 7.45
FFIV 151009P00126000 P 10/09/15 126.0 6.60 8.00
FFIV 151009P00127000 P 10/09/15 127.0 7.15 8.55
FFIV 151009P00128000 P 10/09/15 128.0 7.75 9.40
FFIV 151009P00129000 P 10/09/15 129.0 8.45 10.10
FFIV 151009P00130000 P 10/09/15 130.0 9.15 10.25
FFIV 151009P00131000 P 10/09/15 131.0 9.45 11.20
FFIV 151009P00132000 P 10/09/15 132.0 10.50 12.15
FFIV 151009P00133000 P 10/09/15 133.0 11.20 13.75
FFIV 151009P00134000 P 10/09/15 134.0 11.80 14.55
FFIV 151009P00150000 P 10/09/15 150.0 26.30 29.00
FFIV 151009P00155000 P 10/09/15 155.0 31.50 33.95
FFIV 151009P00160000 P 10/09/15 160.0 35.95 39.00
FFIV 151009P00165000 P 10/09/15 165.0 41.10 44.60
FFIV 151009P00170000 P 10/09/15 170.0 45.90 49.55
FFIV 151016C00060000 C 10/16/15 60.0 60.55 64.60
FFIV 151016C00065000 C 10/16/15 65.0 55.55 59.75
FFIV 151016C00070000 C 10/16/15 70.0 50.65 54.80
FFIV 151016C00075000 C 10/16/15 75.0 45.65 49.50
FFIV 151016C00080000 C 10/16/15 80.0 40.95 44.20
FFIV 151016C00085000 C 10/16/15 85.0 35.75 39.70
FFIV 151016C00090000 C 10/16/15 90.0 30.85 34.85
FFIV 151016C00095000 C 10/16/15 95.0 26.60 29.80
FFIV 151016C00100000 C 10/16/15 100.0 21.90 24.90
FFIV 151016C00105000 C 10/16/15 105.0 17.90 19.20
FFIV 151016C00110000 C 10/16/15 110.0 13.65 15.80
FFIV 151016C00115000 C 10/16/15 115.0 10.00 10.90
FFIV 151016C00120000 C 10/16/15 120.0 7.10 7.60
FFIV 151016C00125000 C 10/16/15 125.0 4.55 4.90
FFIV 151016C00130000 C 10/16/15 130.0 2.65 3.05
FFIV 151016C00135000 C 10/16/15 135.0 1.44 1.68
FFIV 151016C00140000 C 10/16/15 140.0 0.76 0.98
FFIV 151016C00145000 C 10/16/15 145.0 0.41 0.53
FFIV 151016C00150000 C 10/16/15 150.0 0.20 0.32
FFIV 151016C00155000 C 10/16/15 155.0 0.07 0.26
FFIV 151016C00160000 C 10/16/15 160.0 0.00 0.20
FFIV 151016C00165000 C 10/16/15 165.0 0.00 0.17
FFIV 151016C00170000 C 10/16/15 170.0 0.00 0.16
FFIV 151016C00175000 C 10/16/15 175.0 0.00 0.13
FFIV 151016P00060000 P 10/16/15 60.0 0.00 0.06
FFIV 151016P00065000 P 10/16/15 65.0 0.00 0.10
FFIV 151016P00070000 P 10/16/15 70.0 0.00 0.15
FFIV 151016P00075000 P 10/16/15 75.0 0.00 0.22
FFIV 151016P00080000 P 10/16/15 80.0 0.04 0.26
FFIV 151016P00085000 P 10/16/15 85.0 0.11 0.33
FFIV 151016P00090000 P 10/16/15 90.0 0.22 0.40
FFIV 151016P00095000 P 10/16/15 95.0 0.38 0.54
FFIV 151016P00100000 P 10/16/15 100.0 0.61 0.79
FFIV 151016P00105000 P 10/16/15 105.0 0.96 1.21
FFIV 151016P00110000 P 10/16/15 110.0 1.69 1.91
FFIV 151016P00115000 P 10/16/15 115.0 2.70 2.99
FFIV 151016P00120000 P 10/16/15 120.0 4.35 4.70
FFIV 151016P00125000 P 10/16/15 125.0 6.75 7.10
FFIV 151016P00130000 P 10/16/15 130.0 9.75 10.25
FFIV 151016P00135000 P 10/16/15 135.0 12.90 14.80
FFIV 151016P00140000 P 10/16/15 140.0 17.70 19.20
FFIV 151016P00145000 P 10/16/15 145.0 20.95 24.05
FFIV 151016P00150000 P 10/16/15 150.0 25.80 29.05
FFIV 151016P00155000 P 10/16/15 155.0 30.50 34.50
FFIV 151016P00160000 P 10/16/15 160.0 35.40 39.55
FFIV 151016P00165000 P 10/16/15 165.0 40.40 44.50
FFIV 151016P00170000 P 10/16/15 170.0 45.40 49.50
FFIV 151016P00175000 P 10/16/15 175.0 50.45 54.50
FFIV 160115C00040000 C 01/15/16 40.0 80.60 84.20
FFIV 160115C00045000 C 01/15/16 45.0 75.60 79.25
FFIV 160115C00050000 C 01/15/16 50.0 70.60 74.40
FFIV 160115C00055000 C 01/15/16 55.0 65.80 69.45
FFIV 160115C00060000 C 01/15/16 60.0 61.45 64.50
FFIV 160115C00065000 C 01/15/16 65.0 56.45 59.55
FFIV 160115C00070000 C 01/15/16 70.0 51.65 54.70
FFIV 160115C00072500 C 01/15/16 72.5 49.10 52.30
FFIV 160115C00075000 C 01/15/16 75.0 46.75 50.00
FFIV 160115C00077500 C 01/15/16 77.5 44.35 47.60
FFIV 160115C00080000 C 01/15/16 80.0 42.30 45.05
FFIV 160115C00082500 C 01/15/16 82.5 39.50 42.45
FFIV 160115C00085000 C 01/15/16 85.0 37.20 40.05
FFIV 160115C00087500 C 01/15/16 87.5 34.85 37.75
FFIV 160115C00090000 C 01/15/16 90.0 33.00 35.35
FFIV 160115C00092500 C 01/15/16 92.5 31.10 33.15
FFIV 160115C00095000 C 01/15/16 95.0 28.90 31.05
FFIV 160115C00097500 C 01/15/16 97.5 26.70 28.60
FFIV 160115C00100000 C 01/15/16 100.0 24.20 26.50
FFIV 160115C00105000 C 01/15/16 105.0 20.65 22.45
FFIV 160115C00110000 C 01/15/16 110.0 17.55 18.10
FFIV 160115C00115000 C 01/15/16 115.0 14.15 14.70
FFIV 160115C00120000 C 01/15/16 120.0 11.15 11.80
FFIV 160115C00125000 C 01/15/16 125.0 8.60 9.20
FFIV 160115C00130000 C 01/15/16 130.0 6.55 6.95
FFIV 160115C00135000 C 01/15/16 135.0 5.00 5.25
FFIV 160115C00140000 C 01/15/16 140.0 3.35 3.75
FFIV 160115C00145000 C 01/15/16 145.0 2.37 2.70
FFIV 160115C00150000 C 01/15/16 150.0 1.67 1.99
FFIV 160115C00155000 C 01/15/16 155.0 1.15 1.42
FFIV 160115C00160000 C 01/15/16 160.0 0.74 1.00
FFIV 160115C00165000 C 01/15/16 165.0 0.46 0.68
FFIV 160115C00170000 C 01/15/16 170.0 0.31 0.49
FFIV 160115C00175000 C 01/15/16 175.0 0.12 0.35
FFIV 160115C00180000 C 01/15/16 180.0 0.09 0.26
FFIV 160115C00185000 C 01/15/16 185.0 0.00 0.19
FFIV 160115C00190000 C 01/15/16 190.0 0.00 0.16
FFIV 160115C00195000 C 01/15/16 195.0 0.00 0.20
FFIV 160115C00200000 C 01/15/16 200.0 0.00 0.16
FFIV 160115P00040000 P 01/15/16 40.0 0.00 0.06
FFIV 160115P00045000 P 01/15/16 45.0 0.00 0.10
FFIV 160115P00050000 P 01/15/16 50.0 0.00 0.14
FFIV 160115P00055000 P 01/15/16 55.0 0.01 0.23
FFIV 160115P00060000 P 01/15/16 60.0 0.07 0.26
FFIV 160115P00065000 P 01/15/16 65.0 0.15 0.33
FFIV 160115P00070000 P 01/15/16 70.0 0.26 0.45
FFIV 160115P00072500 P 01/15/16 72.5 0.33 0.51
FFIV 160115P00075000 P 01/15/16 75.0 0.41 0.59
FFIV 160115P00077500 P 01/15/16 77.5 0.50 0.68
FFIV 160115P00080000 P 01/15/16 80.0 0.61 0.79
FFIV 160115P00082500 P 01/15/16 82.5 0.71 0.92
FFIV 160115P00085000 P 01/15/16 85.0 0.88 1.10
FFIV 160115P00087500 P 01/15/16 87.5 1.08 1.28
FFIV 160115P00090000 P 01/15/16 90.0 1.28 1.49
FFIV 160115P00092500 P 01/15/16 92.5 1.48 1.74
FFIV 160115P00095000 P 01/15/16 95.0 1.79 2.05
FFIV 160115P00097500 P 01/15/16 97.5 2.11 2.36
FFIV 160115P00100000 P 01/15/16 100.0 2.47 2.76
FFIV 160115P00105000 P 01/15/16 105.0 3.45 3.75
FFIV 160115P00110000 P 01/15/16 110.0 4.60 5.00
FFIV 160115P00115000 P 01/15/16 115.0 6.20 6.65
FFIV 160115P00120000 P 01/15/16 120.0 8.20 8.65
FFIV 160115P00125000 P 01/15/16 125.0 10.55 11.05
FFIV 160115P00130000 P 01/15/16 130.0 13.40 13.90
FFIV 160115P00135000 P 01/15/16 135.0 16.65 17.15
FFIV 160115P00140000 P 01/15/16 140.0 20.35 20.85
FFIV 160115P00145000 P 01/15/16 145.0 24.05 26.15
FFIV 160115P00150000 P 01/15/16 150.0 28.30 30.35
FFIV 160115P00155000 P 01/15/16 155.0 32.75 34.80
FFIV 160115P00160000 P 01/15/16 160.0 36.95 39.40
FFIV 160115P00165000 P 01/15/16 165.0 41.65 44.15
FFIV 160115P00170000 P 01/15/16 170.0 46.50 49.05
FFIV 160115P00175000 P 01/15/16 175.0 51.35 54.70
FFIV 160115P00180000 P 01/15/16 180.0 55.85 59.60
FFIV 160115P00185000 P 01/15/16 185.0 60.70 64.55
FFIV 160115P00190000 P 01/15/16 190.0 65.95 69.55
FFIV 160115P00195000 P 01/15/16 195.0 70.65 74.55
FFIV 160115P00200000 P 01/15/16 200.0 75.50 79.55
FFIV 160415C00065000 C 04/15/16 65.0 56.20 60.10
FFIV 160415C00070000 C 04/15/16 70.0 51.30 55.50
FFIV 160415C00075000 C 04/15/16 75.0 47.50 50.55
FFIV 160415C00080000 C 04/15/16 80.0 42.90 46.05
FFIV 160415C00085000 C 04/15/16 85.0 38.45 41.55
FFIV 160415C00090000 C 04/15/16 90.0 34.10 36.70
FFIV 160415C00095000 C 04/15/16 95.0 30.00 32.55
FFIV 160415C00100000 C 04/15/16 100.0 26.05 28.60
FFIV 160415C00105000 C 04/15/16 105.0 22.40 25.05
FFIV 160415C00110000 C 04/15/16 110.0 19.40 20.60
FFIV 160415C00115000 C 04/15/16 115.0 16.75 17.40
FFIV 160415C00120000 C 04/15/16 120.0 13.95 14.55
FFIV 160415C00125000 C 04/15/16 125.0 11.45 12.00
FFIV 160415C00130000 C 04/15/16 130.0 9.30 9.80
FFIV 160415C00135000 C 04/15/16 135.0 7.60 7.90
FFIV 160415C00140000 C 04/15/16 140.0 6.10 6.40
FFIV 160415C00145000 C 04/15/16 145.0 4.55 4.95
FFIV 160415C00150000 C 04/15/16 150.0 3.50 4.00
FFIV 160415C00155000 C 04/15/16 155.0 2.67 3.10
FFIV 160415C00160000 C 04/15/16 160.0 2.02 2.37
FFIV 160415C00165000 C 04/15/16 165.0 1.50 1.84
FFIV 160415C00170000 C 04/15/16 170.0 1.13 1.45
FFIV 160415C00175000 C 04/15/16 175.0 0.81 1.14
FFIV 160415C00180000 C 04/15/16 180.0 0.61 0.89
FFIV 160415C00185000 C 04/15/16 185.0 0.42 0.62
FFIV 160415C00190000 C 04/15/16 190.0 0.28 0.50
FFIV 160415P00065000 P 04/15/16 65.0 0.44 0.66
FFIV 160415P00070000 P 04/15/16 70.0 0.66 0.84
FFIV 160415P00075000 P 04/15/16 75.0 0.93 1.12
FFIV 160415P00080000 P 04/15/16 80.0 1.30 1.47
FFIV 160415P00085000 P 04/15/16 85.0 1.74 1.96
FFIV 160415P00090000 P 04/15/16 90.0 2.27 2.55
FFIV 160415P00095000 P 04/15/16 95.0 3.15 3.35
FFIV 160415P00100000 P 04/15/16 100.0 4.15 4.40
FFIV 160415P00105000 P 04/15/16 105.0 5.35 5.65
FFIV 160415P00110000 P 04/15/16 110.0 6.90 7.25
FFIV 160415P00115000 P 04/15/16 115.0 8.70 9.10
FFIV 160415P00120000 P 04/15/16 120.0 10.85 11.20
FFIV 160415P00125000 P 04/15/16 125.0 13.20 13.70
FFIV 160415P00130000 P 04/15/16 130.0 16.00 16.50
FFIV 160415P00135000 P 04/15/16 135.0 19.05 19.60
FFIV 160415P00140000 P 04/15/16 140.0 22.65 23.05
FFIV 160415P00145000 P 04/15/16 145.0 26.15 26.80
FFIV 160415P00150000 P 04/15/16 150.0 30.05 30.70
FFIV 160415P00155000 P 04/15/16 155.0 33.50 36.25
FFIV 160415P00160000 P 04/15/16 160.0 37.85 40.60
FFIV 160415P00165000 P 04/15/16 165.0 42.45 45.10
FFIV 160415P00170000 P 04/15/16 170.0 46.60 49.70
FFIV 160415P00175000 P 04/15/16 175.0 51.30 54.40
FFIV 160415P00180000 P 04/15/16 180.0 56.10 59.20
FFIV 160415P00185000 P 04/15/16 185.0 60.80 64.95
FFIV 160415P00190000 P 04/15/16 190.0 65.65 69.85
FFIV 170120C00055000 C 01/20/17 55.0 66.30 70.80
FFIV 170120C00060000 C 01/20/17 60.0 62.10 66.20
FFIV 170120C00065000 C 01/20/17 65.0 57.50 61.65
FFIV 170120C00070000 C 01/20/17 70.0 53.10 57.15
FFIV 170120C00075000 C 01/20/17 75.0 49.25 53.00
FFIV 170120C00080000 C 01/20/17 80.0 44.50 48.50
FFIV 170120C00085000 C 01/20/17 85.0 40.40 44.30
FFIV 170120C00090000 C 01/20/17 90.0 37.25 40.40
FFIV 170120C00095000 C 01/20/17 95.0 33.55 36.75
FFIV 170120C00100000 C 01/20/17 100.0 30.00 33.25
FFIV 170120C00105000 C 01/20/17 105.0 25.80 29.15
FFIV 170120C00110000 C 01/20/17 110.0 24.00 26.00
FFIV 170120C00115000 C 01/20/17 115.0 19.90 24.00
FFIV 170120C00120000 C 01/20/17 120.0 17.20 21.20
FFIV 170120C00125000 C 01/20/17 125.0 14.80 18.90
FFIV 170120C00130000 C 01/20/17 130.0 12.55 16.70
FFIV 170120C00135000 C 01/20/17 135.0 10.65 15.15
FFIV 170120C00140000 C 01/20/17 140.0 8.80 13.25
FFIV 170120C00145000 C 01/20/17 145.0 7.20 11.70
FFIV 170120C00150000 C 01/20/17 150.0 5.75 10.20
FFIV 170120C00155000 C 01/20/17 155.0 4.50 9.00
FFIV 170120C00160000 C 01/20/17 160.0 3.50 8.00
FFIV 170120C00165000 C 01/20/17 165.0 2.40 6.85
FFIV 170120C00170000 C 01/20/17 170.0 3.60 6.30
FFIV 170120C00175000 C 01/20/17 175.0 2.99 5.40
FFIV 170120C00180000 C 01/20/17 180.0 2.43 4.20
FFIV 170120C00185000 C 01/20/17 185.0 2.00 4.95
FFIV 170120C00190000 C 01/20/17 190.0 1.62 5.00
FFIV 170120C00195000 C 01/20/17 195.0 1.30 5.00
FFIV 170120C00200000 C 01/20/17 200.0 1.01 4.40
FFIV 170120P00055000 P 01/20/17 55.0 0.37 1.93
FFIV 170120P00060000 P 01/20/17 60.0 0.66 2.48
FFIV 170120P00065000 P 01/20/17 65.0 1.03 3.10
FFIV 170120P00070000 P 01/20/17 70.0 1.52 3.90
FFIV 170120P00075000 P 01/20/17 75.0 2.11 4.35
FFIV 170120P00080000 P 01/20/17 80.0 2.82 4.90
FFIV 170120P00085000 P 01/20/17 85.0 3.65 5.80
FFIV 170120P00090000 P 01/20/17 90.0 4.65 7.55
FFIV 170120P00095000 P 01/20/17 95.0 4.30 8.30
FFIV 170120P00100000 P 01/20/17 100.0 5.75 9.80
FFIV 170120P00105000 P 01/20/17 105.0 7.70 12.10
FFIV 170120P00110000 P 01/20/17 110.0 9.35 13.50
FFIV 170120P00115000 P 01/20/17 115.0 11.55 15.65
FFIV 170120P00120000 P 01/20/17 120.0 13.90 18.05
FFIV 170120P00125000 P 01/20/17 125.0 16.45 20.65
FFIV 170120P00130000 P 01/20/17 130.0 19.30 23.45
FFIV 170120P00135000 P 01/20/17 135.0 22.35 26.45
FFIV 170120P00140000 P 01/20/17 140.0 25.50 29.70
FFIV 170120P00145000 P 01/20/17 145.0 29.05 33.10
FFIV 170120P00150000 P 01/20/17 150.0 32.55 36.65
FFIV 170120P00155000 P 01/20/17 155.0 36.75 40.45
FFIV 170120P00160000 P 01/20/17 160.0 40.75 44.35
FFIV 170120P00165000 P 01/20/17 165.0 44.85 48.45
FFIV 170120P00170000 P 01/20/17 170.0 48.80 52.65
FFIV 170120P00175000 P 01/20/17 175.0 53.45 56.95
FFIV 170120P00180000 P 01/20/17 180.0 57.90 61.40
FFIV 170120P00185000 P 01/20/17 185.0 62.10 65.95
FFIV 170120P00190000 P 01/20/17 190.0 66.55 70.90
FFIV 170120P00195000 P 01/20/17 195.0 71.50 75.35
FFIV 170120P00200000 P 01/20/17 200.0 76.00 80.40

OPRA data is delayed 15 minutes.