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 (2016-03-18)Premium Content

F5 Networks Inc (FFIV)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 160527C00070000 C 05/27/16 70.0 37.20 41.25
FFIV 160527C00075000 C 05/27/16 75.0 32.20 36.25
FFIV 160527C00080000 C 05/27/16 80.0 27.20 31.20
FFIV 160527C00085000 C 05/27/16 85.0 22.20 26.20
FFIV 160527C00085500 C 05/27/16 85.5 21.70 25.70
FFIV 160527C00086000 C 05/27/16 86.0 21.20 25.20
FFIV 160527C00086500 C 05/27/16 86.5 20.70 24.70
FFIV 160527C00087000 C 05/27/16 87.0 20.20 24.20
FFIV 160527C00087500 C 05/27/16 87.5 19.70 23.70
FFIV 160527C00088000 C 05/27/16 88.0 19.20 23.20
FFIV 160527C00088500 C 05/27/16 88.5 18.70 22.75
FFIV 160527C00089000 C 05/27/16 89.0 18.25 22.20
FFIV 160527C00089500 C 05/27/16 89.5 17.85 21.20
FFIV 160527C00090000 C 05/27/16 90.0 17.25 21.25
FFIV 160527C00090500 C 05/27/16 90.5 16.70 20.75
FFIV 160527C00091000 C 05/27/16 91.0 16.25 20.25
FFIV 160527C00091500 C 05/27/16 91.5 15.65 19.55
FFIV 160527C00092000 C 05/27/16 92.0 15.15 19.05
FFIV 160527C00092500 C 05/27/16 92.5 14.65 18.55
FFIV 160527C00093000 C 05/27/16 93.0 14.60 17.90
FFIV 160527C00093500 C 05/27/16 93.5 13.80 17.70
FFIV 160527C00094000 C 05/27/16 94.0 13.30 17.20
FFIV 160527C00094500 C 05/27/16 94.5 12.80 16.70
FFIV 160527C00095000 C 05/27/16 95.0 12.30 16.20
FFIV 160527C00095500 C 05/27/16 95.5 11.80 15.60
FFIV 160527C00096000 C 05/27/16 96.0 11.25 15.25
FFIV 160527C00096500 C 05/27/16 96.5 10.75 14.75
FFIV 160527C00097000 C 05/27/16 97.0 10.50 14.25
FFIV 160527C00097500 C 05/27/16 97.5 9.80 13.70
FFIV 160527C00098000 C 05/27/16 98.0 9.30 11.95
FFIV 160527C00098500 C 05/27/16 98.5 9.00 12.05
FFIV 160527C00099000 C 05/27/16 99.0 8.45 10.95
FFIV 160527C00099500 C 05/27/16 99.5 7.80 10.45
FFIV 160527C00100000 C 05/27/16 100.0 7.80 10.10
FFIV 160527C00101000 C 05/27/16 101.0 6.55 8.95
FFIV 160527C00102000 C 05/27/16 102.0 6.00 8.00
FFIV 160527C00103000 C 05/27/16 103.0 4.90 7.90
FFIV 160527C00104000 C 05/27/16 104.0 4.30 6.30
FFIV 160527C00105000 C 05/27/16 105.0 3.65 4.80
FFIV 160527C00106000 C 05/27/16 106.0 2.66 3.40
FFIV 160527C00107000 C 05/27/16 107.0 1.93 2.83
FFIV 160527C00108000 C 05/27/16 108.0 1.08 1.38
FFIV 160527C00109000 C 05/27/16 109.0 0.48 0.63
FFIV 160527C00110000 C 05/27/16 110.0 0.15 0.28
FFIV 160527C00111000 C 05/27/16 111.0 0.02 0.20
FFIV 160527C00112000 C 05/27/16 112.0 0.00 0.50
FFIV 160527C00113000 C 05/27/16 113.0 0.00 0.29
FFIV 160527C00114000 C 05/27/16 114.0 0.00 0.20
FFIV 160527C00115000 C 05/27/16 115.0 0.00 0.15
FFIV 160527C00116000 C 05/27/16 116.0 0.00 0.11
FFIV 160527C00117000 C 05/27/16 117.0 0.00 0.07
FFIV 160527C00118000 C 05/27/16 118.0 0.00 0.01
FFIV 160527C00119000 C 05/27/16 119.0 0.00 0.06
FFIV 160527C00120000 C 05/27/16 120.0 0.00 0.05
FFIV 160527C00121000 C 05/27/16 121.0 0.00 0.05
FFIV 160527C00122000 C 05/27/16 122.0 0.00 0.05
FFIV 160527C00123000 C 05/27/16 123.0 0.00 0.05
FFIV 160527C00124000 C 05/27/16 124.0 0.00 0.05
FFIV 160527C00125000 C 05/27/16 125.0 0.00 0.05
FFIV 160527C00130000 C 05/27/16 130.0 0.00 0.07
FFIV 160527C00135000 C 05/27/16 135.0 0.00 0.07
FFIV 160527C00140000 C 05/27/16 140.0 0.00 0.07
FFIV 160527P00070000 P 05/27/16 70.0 0.00 0.05
FFIV 160527P00075000 P 05/27/16 75.0 0.00 0.05
FFIV 160527P00080000 P 05/27/16 80.0 0.00 0.05
FFIV 160527P00085000 P 05/27/16 85.0 0.00 0.05
FFIV 160527P00085500 P 05/27/16 85.5 0.00 0.05
FFIV 160527P00086000 P 05/27/16 86.0 0.00 0.05
FFIV 160527P00086500 P 05/27/16 86.5 0.00 0.05
FFIV 160527P00087000 P 05/27/16 87.0 0.00 0.05
FFIV 160527P00087500 P 05/27/16 87.5 0.00 0.05
FFIV 160527P00088000 P 05/27/16 88.0 0.00 0.05
FFIV 160527P00088500 P 05/27/16 88.5 0.00 0.05
FFIV 160527P00089000 P 05/27/16 89.0 0.00 0.05
FFIV 160527P00089500 P 05/27/16 89.5 0.00 0.05
FFIV 160527P00090000 P 05/27/16 90.0 0.00 0.07
FFIV 160527P00090500 P 05/27/16 90.5 0.00 0.05
FFIV 160527P00091000 P 05/27/16 91.0 0.00 0.05
FFIV 160527P00091500 P 05/27/16 91.5 0.00 0.05
FFIV 160527P00092000 P 05/27/16 92.0 0.00 0.05
FFIV 160527P00092500 P 05/27/16 92.5 0.00 0.05
FFIV 160527P00093000 P 05/27/16 93.0 0.00 0.05
FFIV 160527P00093500 P 05/27/16 93.5 0.00 0.05
FFIV 160527P00094000 P 05/27/16 94.0 0.00 0.05
FFIV 160527P00094500 P 05/27/16 94.5 0.00 0.05
FFIV 160527P00095000 P 05/27/16 95.0 0.00 0.05
FFIV 160527P00095500 P 05/27/16 95.5 0.00 0.05
FFIV 160527P00096000 P 05/27/16 96.0 0.00 0.01
FFIV 160527P00096500 P 05/27/16 96.5 0.00 0.05
FFIV 160527P00097000 P 05/27/16 97.0 0.00 0.05
FFIV 160527P00097500 P 05/27/16 97.5 0.00 0.05
FFIV 160527P00098000 P 05/27/16 98.0 0.00 0.06
FFIV 160527P00098500 P 05/27/16 98.5 0.00 0.06
FFIV 160527P00099000 P 05/27/16 99.0 0.00 0.06
FFIV 160527P00099500 P 05/27/16 99.5 0.00 0.08
FFIV 160527P00100000 P 05/27/16 100.0 0.00 0.09
FFIV 160527P00101000 P 05/27/16 101.0 0.00 0.16
FFIV 160527P00102000 P 05/27/16 102.0 0.00 0.24
FFIV 160527P00103000 P 05/27/16 103.0 0.00 0.39
FFIV 160527P00104000 P 05/27/16 104.0 0.00 0.50
FFIV 160527P00105000 P 05/27/16 105.0 0.00 0.50
FFIV 160527P00106000 P 05/27/16 106.0 0.00 0.50
FFIV 160527P00107000 P 05/27/16 107.0 0.04 0.28
FFIV 160527P00108000 P 05/27/16 108.0 0.20 0.30
FFIV 160527P00109000 P 05/27/16 109.0 0.52 0.66
FFIV 160527P00110000 P 05/27/16 110.0 0.99 1.35
FFIV 160527P00111000 P 05/27/16 111.0 1.26 2.67
FFIV 160527P00112000 P 05/27/16 112.0 1.94 3.40
FFIV 160527P00113000 P 05/27/16 113.0 2.83 4.70
FFIV 160527P00114000 P 05/27/16 114.0 3.70 5.65
FFIV 160527P00115000 P 05/27/16 115.0 3.80 7.50
FFIV 160527P00116000 P 05/27/16 116.0 4.75 8.15
FFIV 160527P00117000 P 05/27/16 117.0 5.75 9.55
FFIV 160527P00118000 P 05/27/16 118.0 6.85 10.80
FFIV 160527P00119000 P 05/27/16 119.0 7.80 11.80
FFIV 160527P00120000 P 05/27/16 120.0 8.75 12.75
FFIV 160527P00121000 P 05/27/16 121.0 9.75 13.75
FFIV 160527P00122000 P 05/27/16 122.0 10.75 14.75
FFIV 160527P00123000 P 05/27/16 123.0 11.75 15.75
FFIV 160527P00124000 P 05/27/16 124.0 12.75 16.75
FFIV 160527P00125000 P 05/27/16 125.0 13.75 17.75
FFIV 160527P00130000 P 05/27/16 130.0 18.75 22.80
FFIV 160527P00135000 P 05/27/16 135.0 23.75 27.80
FFIV 160527P00140000 P 05/27/16 140.0 28.75 32.80
FFIV 160603C00085000 C 06/03/16 85.0 22.25 26.30
FFIV 160603C00085500 C 06/03/16 85.5 21.75 25.80
FFIV 160603C00086000 C 06/03/16 86.0 21.20 25.25
FFIV 160603C00086500 C 06/03/16 86.5 20.75 24.80
FFIV 160603C00087000 C 06/03/16 87.0 20.25 24.30
FFIV 160603C00087500 C 06/03/16 87.5 19.75 23.80
FFIV 160603C00088000 C 06/03/16 88.0 19.20 23.25
FFIV 160603C00088500 C 06/03/16 88.5 18.75 22.70
FFIV 160603C00089000 C 06/03/16 89.0 18.25 22.25
FFIV 160603C00089500 C 06/03/16 89.5 17.75 21.70
FFIV 160603C00090000 C 06/03/16 90.0 17.25 21.20
FFIV 160603C00090500 C 06/03/16 90.5 16.75 20.75
FFIV 160603C00091000 C 06/03/16 91.0 16.50 20.30
FFIV 160603C00091500 C 06/03/16 91.5 15.75 19.75
FFIV 160603C00092000 C 06/03/16 92.0 15.25 19.25
FFIV 160603C00092500 C 06/03/16 92.5 14.75 18.75
FFIV 160603C00093000 C 06/03/16 93.0 14.25 18.30
FFIV 160603C00093500 C 06/03/16 93.5 13.70 17.75
FFIV 160603C00094000 C 06/03/16 94.0 13.50 17.30
FFIV 160603C00094500 C 06/03/16 94.5 12.95 16.75
FFIV 160603C00095000 C 06/03/16 95.0 12.40 16.30
FFIV 160603C00095500 C 06/03/16 95.5 11.95 15.80
FFIV 160603C00096000 C 06/03/16 96.0 11.20 15.25
FFIV 160603C00096500 C 06/03/16 96.5 10.95 14.75
FFIV 160603C00097000 C 06/03/16 97.0 10.45 14.20
FFIV 160603C00097500 C 06/03/16 97.5 9.95 13.95
FFIV 160603C00098000 C 06/03/16 98.0 9.55 13.30
FFIV 160603C00098500 C 06/03/16 98.5 9.10 13.00
FFIV 160603C00099000 C 06/03/16 99.0 8.45 12.50
FFIV 160603C00099500 C 06/03/16 99.5 8.00 11.80
FFIV 160603C00100000 C 06/03/16 100.0 7.65 11.30
FFIV 160603C00101000 C 06/03/16 101.0 7.25 9.95
FFIV 160603C00102000 C 06/03/16 102.0 6.50 7.90
FFIV 160603C00103000 C 06/03/16 103.0 5.65 7.40
FFIV 160603C00104000 C 06/03/16 104.0 4.85 6.70
FFIV 160603C00105000 C 06/03/16 105.0 4.00 5.45
FFIV 160603C00106000 C 06/03/16 106.0 3.10 3.65
FFIV 160603C00107000 C 06/03/16 107.0 2.50 2.88
FFIV 160603C00108000 C 06/03/16 108.0 1.81 2.16
FFIV 160603C00109000 C 06/03/16 109.0 1.22 1.44
FFIV 160603C00110000 C 06/03/16 110.0 0.80 1.03
FFIV 160603C00111000 C 06/03/16 111.0 0.49 0.71
FFIV 160603C00112000 C 06/03/16 112.0 0.28 0.43
FFIV 160603C00113000 C 06/03/16 113.0 0.16 0.35
FFIV 160603C00114000 C 06/03/16 114.0 0.00 0.47
FFIV 160603C00115000 C 06/03/16 115.0 0.00 0.51
FFIV 160603C00116000 C 06/03/16 116.0 0.00 0.37
FFIV 160603C00117000 C 06/03/16 117.0 0.00 0.31
FFIV 160603C00118000 C 06/03/16 118.0 0.00 0.26
FFIV 160603C00119000 C 06/03/16 119.0 0.00 0.20
FFIV 160603C00120000 C 06/03/16 120.0 0.00 0.19
FFIV 160603C00121000 C 06/03/16 121.0 0.00 0.17
FFIV 160603C00122000 C 06/03/16 122.0 0.00 0.14
FFIV 160603C00123000 C 06/03/16 123.0 0.00 0.13
FFIV 160603C00124000 C 06/03/16 124.0 0.00 0.11
FFIV 160603C00125000 C 06/03/16 125.0 0.00 0.10
FFIV 160603C00130000 C 06/03/16 130.0 0.00 0.08
FFIV 160603C00135000 C 06/03/16 135.0 0.00 0.07
FFIV 160603C00140000 C 06/03/16 140.0 0.00 0.07
FFIV 160603C00145000 C 06/03/16 145.0 0.00 0.07
FFIV 160603P00085000 P 06/03/16 85.0 0.00 0.08
FFIV 160603P00085500 P 06/03/16 85.5 0.00 0.09
FFIV 160603P00086000 P 06/03/16 86.0 0.00 0.09
FFIV 160603P00086500 P 06/03/16 86.5 0.00 0.09
FFIV 160603P00087000 P 06/03/16 87.0 0.00 0.07
FFIV 160603P00087500 P 06/03/16 87.5 0.00 0.08
FFIV 160603P00088000 P 06/03/16 88.0 0.00 0.08
FFIV 160603P00088500 P 06/03/16 88.5 0.00 0.08
FFIV 160603P00089000 P 06/03/16 89.0 0.00 0.09
FFIV 160603P00089500 P 06/03/16 89.5 0.00 0.09
FFIV 160603P00090000 P 06/03/16 90.0 0.00 0.09
FFIV 160603P00090500 P 06/03/16 90.5 0.00 0.10
FFIV 160603P00091000 P 06/03/16 91.0 0.00 0.12
FFIV 160603P00091500 P 06/03/16 91.5 0.00 0.13
FFIV 160603P00092000 P 06/03/16 92.0 0.00 0.14
FFIV 160603P00092500 P 06/03/16 92.5 0.00 0.15
FFIV 160603P00093000 P 06/03/16 93.0 0.00 0.17
FFIV 160603P00093500 P 06/03/16 93.5 0.00 0.19
FFIV 160603P00094000 P 06/03/16 94.0 0.00 0.21
FFIV 160603P00094500 P 06/03/16 94.5 0.00 0.25
FFIV 160603P00095000 P 06/03/16 95.0 0.00 0.27
FFIV 160603P00095500 P 06/03/16 95.5 0.00 0.31
FFIV 160603P00096000 P 06/03/16 96.0 0.00 0.31
FFIV 160603P00096500 P 06/03/16 96.5 0.00 0.36
FFIV 160603P00097000 P 06/03/16 97.0 0.00 0.38
FFIV 160603P00097500 P 06/03/16 97.5 0.00 0.41
FFIV 160603P00098000 P 06/03/16 98.0 0.00 0.44
FFIV 160603P00098500 P 06/03/16 98.5 0.00 0.46
FFIV 160603P00099000 P 06/03/16 99.0 0.00 0.48
FFIV 160603P00099500 P 06/03/16 99.5 0.00 0.50
FFIV 160603P00100000 P 06/03/16 100.0 0.00 0.15
FFIV 160603P00101000 P 06/03/16 101.0 0.00 0.48
FFIV 160603P00102000 P 06/03/16 102.0 0.00 0.50
FFIV 160603P00103000 P 06/03/16 103.0 0.00 0.50
FFIV 160603P00104000 P 06/03/16 104.0 0.00 0.51
FFIV 160603P00105000 P 06/03/16 105.0 0.18 0.36
FFIV 160603P00106000 P 06/03/16 106.0 0.35 0.47
FFIV 160603P00107000 P 06/03/16 107.0 0.53 0.68
FFIV 160603P00108000 P 06/03/16 108.0 0.81 1.00
FFIV 160603P00109000 P 06/03/16 109.0 1.21 1.43
FFIV 160603P00110000 P 06/03/16 110.0 1.76 2.24
FFIV 160603P00111000 P 06/03/16 111.0 2.45 2.71
FFIV 160603P00112000 P 06/03/16 112.0 2.92 3.50
FFIV 160603P00113000 P 06/03/16 113.0 3.55 4.60
FFIV 160603P00114000 P 06/03/16 114.0 4.05 5.80
FFIV 160603P00115000 P 06/03/16 115.0 4.85 6.75
FFIV 160603P00116000 P 06/03/16 116.0 5.75 7.90
FFIV 160603P00117000 P 06/03/16 117.0 6.65 8.90
FFIV 160603P00118000 P 06/03/16 118.0 7.30 9.95
FFIV 160603P00119000 P 06/03/16 119.0 7.65 11.50
FFIV 160603P00120000 P 06/03/16 120.0 8.95 12.70
FFIV 160603P00121000 P 06/03/16 121.0 9.90 13.65
FFIV 160603P00122000 P 06/03/16 122.0 10.80 14.65
FFIV 160603P00123000 P 06/03/16 123.0 11.85 15.65
FFIV 160603P00124000 P 06/03/16 124.0 12.90 16.70
FFIV 160603P00125000 P 06/03/16 125.0 13.95 17.75
FFIV 160603P00130000 P 06/03/16 130.0 18.70 22.80
FFIV 160603P00135000 P 06/03/16 135.0 23.70 27.80
FFIV 160603P00140000 P 06/03/16 140.0 28.70 32.80
FFIV 160603P00145000 P 06/03/16 145.0 33.70 37.80
FFIV 160610C00085000 C 06/10/16 85.0 22.20 26.30
FFIV 160610C00090000 C 06/10/16 90.0 17.25 21.05
FFIV 160610C00091000 C 06/10/16 91.0 16.25 20.20
FFIV 160610C00092000 C 06/10/16 92.0 15.40 19.40
FFIV 160610C00093000 C 06/10/16 93.0 14.65 18.35
FFIV 160610C00094000 C 06/10/16 94.0 13.55 17.50
FFIV 160610C00095000 C 06/10/16 95.0 12.65 16.50
FFIV 160610C00095500 C 06/10/16 95.5 12.10 16.00
FFIV 160610C00096000 C 06/10/16 96.0 11.70 15.30
FFIV 160610C00096500 C 06/10/16 96.5 11.10 15.00
FFIV 160610C00097000 C 06/10/16 97.0 10.60 14.50
FFIV 160610C00097500 C 06/10/16 97.5 10.10 14.00
FFIV 160610C00098000 C 06/10/16 98.0 9.60 13.50
FFIV 160610C00098500 C 06/10/16 98.5 9.25 11.75
FFIV 160610C00099000 C 06/10/16 99.0 8.65 12.55
FFIV 160610C00099500 C 06/10/16 99.5 8.25 11.70
FFIV 160610C00100000 C 06/10/16 100.0 8.80 10.35
FFIV 160610C00101000 C 06/10/16 101.0 7.85 9.70
FFIV 160610C00102000 C 06/10/16 102.0 6.80 8.60
FFIV 160610C00103000 C 06/10/16 103.0 6.05 7.65
FFIV 160610C00104000 C 06/10/16 104.0 5.25 6.70
FFIV 160610C00105000 C 06/10/16 105.0 4.25 5.20
FFIV 160610C00106000 C 06/10/16 106.0 3.75 4.85
FFIV 160610C00107000 C 06/10/16 107.0 2.97 3.45
FFIV 160610C00108000 C 06/10/16 108.0 2.37 2.79
FFIV 160610C00109000 C 06/10/16 109.0 1.80 2.16
FFIV 160610C00110000 C 06/10/16 110.0 1.33 1.68
FFIV 160610C00111000 C 06/10/16 111.0 0.95 1.25
FFIV 160610C00112000 C 06/10/16 112.0 0.62 1.04
FFIV 160610C00113000 C 06/10/16 113.0 0.43 0.64
FFIV 160610C00114000 C 06/10/16 114.0 0.31 0.44
FFIV 160610C00115000 C 06/10/16 115.0 0.17 0.41
FFIV 160610C00116000 C 06/10/16 116.0 0.00 0.50
FFIV 160610C00117000 C 06/10/16 117.0 0.00 0.50
FFIV 160610C00118000 C 06/10/16 118.0 0.00 0.46
FFIV 160610C00119000 C 06/10/16 119.0 0.00 0.37
FFIV 160610C00120000 C 06/10/16 120.0 0.00 0.30
FFIV 160610C00121000 C 06/10/16 121.0 0.00 0.25
FFIV 160610C00125000 C 06/10/16 125.0 0.00 0.17
FFIV 160610P00085000 P 06/10/16 85.0 0.00 0.12
FFIV 160610P00090000 P 06/10/16 90.0 0.00 0.27
FFIV 160610P00091000 P 06/10/16 91.0 0.00 0.31
FFIV 160610P00092000 P 06/10/16 92.0 0.00 0.36
FFIV 160610P00093000 P 06/10/16 93.0 0.00 0.39
FFIV 160610P00094000 P 06/10/16 94.0 0.00 0.44
FFIV 160610P00095000 P 06/10/16 95.0 0.00 0.21
FFIV 160610P00095500 P 06/10/16 95.5 0.00 0.48
FFIV 160610P00096000 P 06/10/16 96.0 0.00 0.50
FFIV 160610P00096500 P 06/10/16 96.5 0.00 0.50
FFIV 160610P00097000 P 06/10/16 97.0 0.00 0.50
FFIV 160610P00097500 P 06/10/16 97.5 0.00 0.50
FFIV 160610P00098000 P 06/10/16 98.0 0.00 0.50
FFIV 160610P00098500 P 06/10/16 98.5 0.00 0.50
FFIV 160610P00099000 P 06/10/16 99.0 0.00 0.50
FFIV 160610P00099500 P 06/10/16 99.5 0.00 0.50
FFIV 160610P00100000 P 06/10/16 100.0 0.00 0.38
FFIV 160610P00101000 P 06/10/16 101.0 0.00 0.50
FFIV 160610P00102000 P 06/10/16 102.0 0.07 0.41
FFIV 160610P00103000 P 06/10/16 103.0 0.17 0.59
FFIV 160610P00104000 P 06/10/16 104.0 0.39 0.66
FFIV 160610P00105000 P 06/10/16 105.0 0.53 0.85
FFIV 160610P00106000 P 06/10/16 106.0 0.72 1.03
FFIV 160610P00107000 P 06/10/16 107.0 0.96 1.30
FFIV 160610P00108000 P 06/10/16 108.0 1.29 1.65
FFIV 160610P00109000 P 06/10/16 109.0 1.71 2.04
FFIV 160610P00110000 P 06/10/16 110.0 2.23 2.63
FFIV 160610P00111000 P 06/10/16 111.0 2.86 3.25
FFIV 160610P00112000 P 06/10/16 112.0 3.45 4.10
FFIV 160610P00113000 P 06/10/16 113.0 3.75 5.10
FFIV 160610P00114000 P 06/10/16 114.0 4.40 5.80
FFIV 160610P00115000 P 06/10/16 115.0 5.25 6.60
FFIV 160610P00116000 P 06/10/16 116.0 5.95 7.95
FFIV 160610P00117000 P 06/10/16 117.0 6.95 8.90
FFIV 160610P00118000 P 06/10/16 118.0 7.55 9.95
FFIV 160610P00119000 P 06/10/16 119.0 8.75 11.50
FFIV 160610P00120000 P 06/10/16 120.0 8.70 12.40
FFIV 160610P00121000 P 06/10/16 121.0 9.80 13.45
FFIV 160610P00125000 P 06/10/16 125.0 13.90 17.20
FFIV 160617C00050000 C 06/17/16 50.0 57.55 61.30
FFIV 160617C00055000 C 06/17/16 55.0 52.45 56.05
FFIV 160617C00060000 C 06/17/16 60.0 47.50 50.85
FFIV 160617C00065000 C 06/17/16 65.0 42.45 46.25
FFIV 160617C00070000 C 06/17/16 70.0 37.50 41.10
FFIV 160617C00075000 C 06/17/16 75.0 32.45 36.25
FFIV 160617C00080000 C 06/17/16 80.0 27.75 31.10
FFIV 160617C00085000 C 06/17/16 85.0 22.55 26.10
FFIV 160617C00085500 C 06/17/16 85.5 22.05 25.60
FFIV 160617C00086000 C 06/17/16 86.0 22.15 25.15
FFIV 160617C00086500 C 06/17/16 86.5 21.00 24.35
FFIV 160617C00087000 C 06/17/16 87.0 20.55 23.55
FFIV 160617C00087500 C 06/17/16 87.5 20.20 22.95
FFIV 160617C00088000 C 06/17/16 88.0 19.55 22.45
FFIV 160617C00088500 C 06/17/16 88.5 19.05 22.00
FFIV 160617C00089000 C 06/17/16 89.0 18.75 22.15
FFIV 160617C00089500 C 06/17/16 89.5 18.05 21.65
FFIV 160617C00090000 C 06/17/16 90.0 18.10 21.30
FFIV 160617C00090500 C 06/17/16 90.5 17.25 20.65
FFIV 160617C00091000 C 06/17/16 91.0 16.60 20.15
FFIV 160617C00091500 C 06/17/16 91.5 16.95 19.80
FFIV 160617C00092000 C 06/17/16 92.0 16.40 18.25
FFIV 160617C00092500 C 06/17/16 92.5 16.00 18.05
FFIV 160617C00093000 C 06/17/16 93.0 15.65 17.25
FFIV 160617C00093500 C 06/17/16 93.5 14.20 17.65
FFIV 160617C00094000 C 06/17/16 94.0 14.55 16.25
FFIV 160617C00094500 C 06/17/16 94.5 13.15 16.45
FFIV 160617C00095000 C 06/17/16 95.0 13.60 15.35
FFIV 160617C00095500 C 06/17/16 95.5 13.10 14.95
FFIV 160617C00096000 C 06/17/16 96.0 12.60 14.55
FFIV 160617C00096500 C 06/17/16 96.5 12.15 13.95
FFIV 160617C00097000 C 06/17/16 97.0 11.55 13.35
FFIV 160617C00097500 C 06/17/16 97.5 11.35 12.85
FFIV 160617C00098000 C 06/17/16 98.0 10.80 12.35
FFIV 160617C00098500 C 06/17/16 98.5 10.20 11.80
FFIV 160617C00099000 C 06/17/16 99.0 9.85 11.30
FFIV 160617C00099500 C 06/17/16 99.5 9.25 10.75
FFIV 160617C00100000 C 06/17/16 100.0 8.95 10.20
FFIV 160617C00101000 C 06/17/16 101.0 8.05 9.45
FFIV 160617C00102000 C 06/17/16 102.0 7.00 8.45
FFIV 160617C00103000 C 06/17/16 103.0 6.20 7.60
FFIV 160617C00104000 C 06/17/16 104.0 5.55 6.65
FFIV 160617C00105000 C 06/17/16 105.0 4.85 5.15
FFIV 160617C00106000 C 06/17/16 106.0 4.15 4.40
FFIV 160617C00107000 C 06/17/16 107.0 3.45 3.70
FFIV 160617C00108000 C 06/17/16 108.0 2.80 3.05
FFIV 160617C00109000 C 06/17/16 109.0 2.26 2.43
FFIV 160617C00110000 C 06/17/16 110.0 1.82 1.98
FFIV 160617C00111000 C 06/17/16 111.0 1.42 1.54
FFIV 160617C00112000 C 06/17/16 112.0 1.07 1.19
FFIV 160617C00113000 C 06/17/16 113.0 0.81 0.91
FFIV 160617C00114000 C 06/17/16 114.0 0.59 0.67
FFIV 160617C00115000 C 06/17/16 115.0 0.44 0.52
FFIV 160617C00116000 C 06/17/16 116.0 0.32 0.40
FFIV 160617C00117000 C 06/17/16 117.0 0.23 0.29
FFIV 160617C00118000 C 06/17/16 118.0 0.16 0.23
FFIV 160617C00119000 C 06/17/16 119.0 0.11 0.17
FFIV 160617C00120000 C 06/17/16 120.0 0.08 0.13
FFIV 160617C00121000 C 06/17/16 121.0 0.05 0.12
FFIV 160617C00125000 C 06/17/16 125.0 0.00 0.13
FFIV 160617C00130000 C 06/17/16 130.0 0.00 0.10
FFIV 160617C00135000 C 06/17/16 135.0 0.00 0.08
FFIV 160617C00140000 C 06/17/16 140.0 0.00 0.09
FFIV 160617C00145000 C 06/17/16 145.0 0.00 0.05
FFIV 160617P00050000 P 06/17/16 50.0 0.00 0.05
FFIV 160617P00055000 P 06/17/16 55.0 0.00 0.05
FFIV 160617P00060000 P 06/17/16 60.0 0.00 0.05
FFIV 160617P00065000 P 06/17/16 65.0 0.00 0.05
FFIV 160617P00070000 P 06/17/16 70.0 0.00 0.05
FFIV 160617P00075000 P 06/17/16 75.0 0.00 0.06
FFIV 160617P00080000 P 06/17/16 80.0 0.00 0.12
FFIV 160617P00085000 P 06/17/16 85.0 0.00 0.10
FFIV 160617P00085500 P 06/17/16 85.5 0.00 0.10
FFIV 160617P00086000 P 06/17/16 86.0 0.00 0.10
FFIV 160617P00086500 P 06/17/16 86.5 0.00 0.10
FFIV 160617P00087000 P 06/17/16 87.0 0.00 0.11
FFIV 160617P00087500 P 06/17/16 87.5 0.00 0.11
FFIV 160617P00088000 P 06/17/16 88.0 0.00 0.11
FFIV 160617P00088500 P 06/17/16 88.5 0.00 0.12
FFIV 160617P00089000 P 06/17/16 89.0 0.00 0.12
FFIV 160617P00089500 P 06/17/16 89.5 0.00 0.13
FFIV 160617P00090000 P 06/17/16 90.0 0.01 0.10
FFIV 160617P00090500 P 06/17/16 90.5 0.01 0.14
FFIV 160617P00091000 P 06/17/16 91.0 0.01 0.14
FFIV 160617P00091500 P 06/17/16 91.5 0.02 0.14
FFIV 160617P00092000 P 06/17/16 92.0 0.02 0.15
FFIV 160617P00092500 P 06/17/16 92.5 0.03 0.15
FFIV 160617P00093000 P 06/17/16 93.0 0.04 0.15
FFIV 160617P00093500 P 06/17/16 93.5 0.04 0.16
FFIV 160617P00094000 P 06/17/16 94.0 0.05 0.16
FFIV 160617P00094500 P 06/17/16 94.5 0.06 0.17
FFIV 160617P00095000 P 06/17/16 95.0 0.08 0.15
FFIV 160617P00095500 P 06/17/16 95.5 0.09 0.18
FFIV 160617P00096000 P 06/17/16 96.0 0.11 0.18
FFIV 160617P00096500 P 06/17/16 96.5 0.10 0.20
FFIV 160617P00097000 P 06/17/16 97.0 0.13 0.22
FFIV 160617P00097500 P 06/17/16 97.5 0.15 0.22
FFIV 160617P00098000 P 06/17/16 98.0 0.17 0.23
FFIV 160617P00098500 P 06/17/16 98.5 0.18 0.26
FFIV 160617P00099000 P 06/17/16 99.0 0.21 0.28
FFIV 160617P00099500 P 06/17/16 99.5 0.24 0.31
FFIV 160617P00100000 P 06/17/16 100.0 0.28 0.34
FFIV 160617P00101000 P 06/17/16 101.0 0.34 0.42
FFIV 160617P00102000 P 06/17/16 102.0 0.43 0.51
FFIV 160617P00103000 P 06/17/16 103.0 0.56 0.60
FFIV 160617P00104000 P 06/17/16 104.0 0.71 0.79
FFIV 160617P00105000 P 06/17/16 105.0 0.91 0.99
FFIV 160617P00106000 P 06/17/16 106.0 1.15 1.27
FFIV 160617P00107000 P 06/17/16 107.0 1.45 1.57
FFIV 160617P00108000 P 06/17/16 108.0 1.82 1.97
FFIV 160617P00109000 P 06/17/16 109.0 2.26 2.42
FFIV 160617P00110000 P 06/17/16 110.0 2.77 2.94
FFIV 160617P00111000 P 06/17/16 111.0 3.35 3.55
FFIV 160617P00112000 P 06/17/16 112.0 4.00 4.20
FFIV 160617P00113000 P 06/17/16 113.0 4.70 4.95
FFIV 160617P00114000 P 06/17/16 114.0 5.35 5.75
FFIV 160617P00115000 P 06/17/16 115.0 5.80 6.80
FFIV 160617P00116000 P 06/17/16 116.0 6.65 7.70
FFIV 160617P00117000 P 06/17/16 117.0 7.30 8.75
FFIV 160617P00118000 P 06/17/16 118.0 8.20 9.75
FFIV 160617P00119000 P 06/17/16 119.0 9.15 10.65
FFIV 160617P00120000 P 06/17/16 120.0 9.90 11.70
FFIV 160617P00121000 P 06/17/16 121.0 9.95 12.75
FFIV 160617P00125000 P 06/17/16 125.0 13.85 16.70
FFIV 160617P00130000 P 06/17/16 130.0 18.90 22.55
FFIV 160617P00135000 P 06/17/16 135.0 23.90 27.55
FFIV 160617P00140000 P 06/17/16 140.0 28.95 32.55
FFIV 160617P00145000 P 06/17/16 145.0 33.90 37.55
FFIV 160624C00075000 C 06/24/16 75.0 32.30 36.10
FFIV 160624C00080000 C 06/24/16 80.0 27.35 31.35
FFIV 160624C00085000 C 06/24/16 85.0 22.35 26.30
FFIV 160624C00090000 C 06/24/16 90.0 17.75 21.55
FFIV 160624C00091000 C 06/24/16 91.0 16.75 20.45
FFIV 160624C00092000 C 06/24/16 92.0 15.75 19.60
FFIV 160624C00093000 C 06/24/16 93.0 14.80 18.60
FFIV 160624C00093500 C 06/24/16 93.5 14.35 18.00
FFIV 160624C00094000 C 06/24/16 94.0 13.85 17.55
FFIV 160624C00094500 C 06/24/16 94.5 13.35 17.10
FFIV 160624C00095000 C 06/24/16 95.0 12.90 16.60
FFIV 160624C00095500 C 06/24/16 95.5 12.40 15.90
FFIV 160624C00096000 C 06/24/16 96.0 11.80 15.40
FFIV 160624C00096500 C 06/24/16 96.5 11.75 14.95
FFIV 160624C00097000 C 06/24/16 97.0 11.00 14.80
FFIV 160624C00097500 C 06/24/16 97.5 10.50 13.95
FFIV 160624C00098000 C 06/24/16 98.0 10.45 13.70
FFIV 160624C00098500 C 06/24/16 98.5 9.85 13.00
FFIV 160624C00099000 C 06/24/16 99.0 9.00 12.50
FFIV 160624C00099500 C 06/24/16 99.5 9.40 12.05
FFIV 160624C00100000 C 06/24/16 100.0 9.20 11.60
FFIV 160624C00101000 C 06/24/16 101.0 8.30 9.95
FFIV 160624C00102000 C 06/24/16 102.0 7.25 8.85
FFIV 160624C00103000 C 06/24/16 103.0 6.55 8.10
FFIV 160624C00104000 C 06/24/16 104.0 5.85 7.25
FFIV 160624C00105000 C 06/24/16 105.0 5.20 6.00
FFIV 160624C00106000 C 06/24/16 106.0 4.45 5.55
FFIV 160624C00107000 C 06/24/16 107.0 3.85 4.40
FFIV 160624C00108000 C 06/24/16 108.0 3.20 3.80
FFIV 160624C00109000 C 06/24/16 109.0 2.64 3.20
FFIV 160624C00110000 C 06/24/16 110.0 2.15 2.46
FFIV 160624C00111000 C 06/24/16 111.0 1.74 2.02
FFIV 160624C00112000 C 06/24/16 112.0 1.31 1.83
FFIV 160624C00113000 C 06/24/16 113.0 1.00 1.53
FFIV 160624C00114000 C 06/24/16 114.0 0.73 1.23
FFIV 160624C00115000 C 06/24/16 115.0 0.65 0.80
FFIV 160624C00116000 C 06/24/16 116.0 0.45 0.86
FFIV 160624C00117000 C 06/24/16 117.0 0.38 0.53
FFIV 160624C00120000 C 06/24/16 120.0 0.00 0.50
FFIV 160624C00125000 C 06/24/16 125.0 0.00 0.41
FFIV 160624P00075000 P 06/24/16 75.0 0.00 0.13
FFIV 160624P00080000 P 06/24/16 80.0 0.00 0.21
FFIV 160624P00085000 P 06/24/16 85.0 0.00 0.40
FFIV 160624P00090000 P 06/24/16 90.0 0.00 0.50
FFIV 160624P00091000 P 06/24/16 91.0 0.00 0.50
FFIV 160624P00092000 P 06/24/16 92.0 0.00 0.50
FFIV 160624P00093000 P 06/24/16 93.0 0.00 0.50
FFIV 160624P00093500 P 06/24/16 93.5 0.00 0.50
FFIV 160624P00094000 P 06/24/16 94.0 0.00 0.50
FFIV 160624P00094500 P 06/24/16 94.5 0.00 0.50
FFIV 160624P00095000 P 06/24/16 95.0 0.00 0.50
FFIV 160624P00095500 P 06/24/16 95.5 0.00 0.50
FFIV 160624P00096000 P 06/24/16 96.0 0.03 0.50
FFIV 160624P00096500 P 06/24/16 96.5 0.03 0.50
FFIV 160624P00097000 P 06/24/16 97.0 0.08 0.53
FFIV 160624P00097500 P 06/24/16 97.5 0.08 0.55
FFIV 160624P00098000 P 06/24/16 98.0 0.11 0.58
FFIV 160624P00098500 P 06/24/16 98.5 0.14 0.60
FFIV 160624P00099000 P 06/24/16 99.0 0.18 0.65
FFIV 160624P00099500 P 06/24/16 99.5 0.22 0.68
FFIV 160624P00100000 P 06/24/16 100.0 0.30 0.73
FFIV 160624P00101000 P 06/24/16 101.0 0.36 0.86
FFIV 160624P00102000 P 06/24/16 102.0 0.61 0.82
FFIV 160624P00103000 P 06/24/16 103.0 0.75 1.05
FFIV 160624P00104000 P 06/24/16 104.0 0.90 1.17
FFIV 160624P00105000 P 06/24/16 105.0 1.14 1.43
FFIV 160624P00106000 P 06/24/16 106.0 1.39 1.84
FFIV 160624P00107000 P 06/24/16 107.0 1.70 2.16
FFIV 160624P00108000 P 06/24/16 108.0 2.08 2.52
FFIV 160624P00109000 P 06/24/16 109.0 2.51 2.90
FFIV 160624P00110000 P 06/24/16 110.0 3.00 3.45
FFIV 160624P00111000 P 06/24/16 111.0 3.55 4.00
FFIV 160624P00112000 P 06/24/16 112.0 4.20 4.80
FFIV 160624P00113000 P 06/24/16 113.0 4.90 5.60
FFIV 160624P00114000 P 06/24/16 114.0 5.20 6.45
FFIV 160624P00115000 P 06/24/16 115.0 5.70 7.25
FFIV 160624P00116000 P 06/24/16 116.0 6.40 7.95
FFIV 160624P00117000 P 06/24/16 117.0 7.25 8.80
FFIV 160624P00120000 P 06/24/16 120.0 9.10 12.60
FFIV 160624P00125000 P 06/24/16 125.0 13.80 17.45
FFIV 160701C00080000 C 07/01/16 80.0 27.35 31.35
FFIV 160701C00085000 C 07/01/16 85.0 22.75 26.45
FFIV 160701C00090000 C 07/01/16 90.0 17.70 21.45
FFIV 160701C00092000 C 07/01/16 92.0 15.85 19.50
FFIV 160701C00093000 C 07/01/16 93.0 14.85 18.75
FFIV 160701C00094000 C 07/01/16 94.0 14.25 17.80
FFIV 160701C00095000 C 07/01/16 95.0 13.60 16.60
FFIV 160701C00095500 C 07/01/16 95.5 12.55 16.40
FFIV 160701C00096000 C 07/01/16 96.0 13.00 15.65
FFIV 160701C00096500 C 07/01/16 96.5 11.60 15.40
FFIV 160701C00097000 C 07/01/16 97.0 11.00 14.55
FFIV 160701C00097500 C 07/01/16 97.5 11.30 14.25
FFIV 160701C00098000 C 07/01/16 98.0 11.15 14.05
FFIV 160701C00098500 C 07/01/16 98.5 10.65 12.45
FFIV 160701C00099000 C 07/01/16 99.0 10.20 12.70
FFIV 160701C00099500 C 07/01/16 99.5 9.55 12.25
FFIV 160701C00100000 C 07/01/16 100.0 9.35 10.90
FFIV 160701C00101000 C 07/01/16 101.0 8.50 10.05
FFIV 160701C00102000 C 07/01/16 102.0 7.70 9.15
FFIV 160701C00103000 C 07/01/16 103.0 6.80 8.30
FFIV 160701C00104000 C 07/01/16 104.0 6.15 7.40
FFIV 160701C00105000 C 07/01/16 105.0 5.50 6.25
FFIV 160701C00106000 C 07/01/16 106.0 4.80 5.85
FFIV 160701C00107000 C 07/01/16 107.0 4.20 4.65
FFIV 160701C00108000 C 07/01/16 108.0 3.55 4.05
FFIV 160701C00109000 C 07/01/16 109.0 2.99 3.35
FFIV 160701C00110000 C 07/01/16 110.0 2.55 2.80
FFIV 160701C00111000 C 07/01/16 111.0 2.07 2.35
FFIV 160701C00112000 C 07/01/16 112.0 1.71 1.96
FFIV 160701C00113000 C 07/01/16 113.0 1.40 1.63
FFIV 160701C00114000 C 07/01/16 114.0 1.09 1.40
FFIV 160701C00115000 C 07/01/16 115.0 0.89 1.10
FFIV 160701C00116000 C 07/01/16 116.0 0.71 0.89
FFIV 160701C00117000 C 07/01/16 117.0 0.53 0.71
FFIV 160701C00118000 C 07/01/16 118.0 0.39 0.59
FFIV 160701C00119000 C 07/01/16 119.0 0.27 0.62
FFIV 160701C00120000 C 07/01/16 120.0 0.08 0.55
FFIV 160701C00125000 C 07/01/16 125.0 0.00 0.50
FFIV 160701P00080000 P 07/01/16 80.0 0.00 0.33
FFIV 160701P00085000 P 07/01/16 85.0 0.00 0.50
FFIV 160701P00090000 P 07/01/16 90.0 0.00 0.50
FFIV 160701P00092000 P 07/01/16 92.0 0.00 0.50
FFIV 160701P00093000 P 07/01/16 93.0 0.00 0.51
FFIV 160701P00094000 P 07/01/16 94.0 0.05 0.50
FFIV 160701P00095000 P 07/01/16 95.0 0.07 0.52
FFIV 160701P00095500 P 07/01/16 95.5 0.12 0.55
FFIV 160701P00096000 P 07/01/16 96.0 0.12 0.58
FFIV 160701P00096500 P 07/01/16 96.5 0.15 0.60
FFIV 160701P00097000 P 07/01/16 97.0 0.18 0.65
FFIV 160701P00097500 P 07/01/16 97.5 0.22 0.68
FFIV 160701P00098000 P 07/01/16 98.0 0.26 0.70
FFIV 160701P00098500 P 07/01/16 98.5 0.30 0.75
FFIV 160701P00099000 P 07/01/16 99.0 0.34 0.81
FFIV 160701P00099500 P 07/01/16 99.5 0.39 0.86
FFIV 160701P00100000 P 07/01/16 100.0 0.45 0.92
FFIV 160701P00101000 P 07/01/16 101.0 0.70 0.85
FFIV 160701P00102000 P 07/01/16 102.0 0.83 1.03
FFIV 160701P00103000 P 07/01/16 103.0 1.02 1.22
FFIV 160701P00104000 P 07/01/16 104.0 1.21 1.46
FFIV 160701P00105000 P 07/01/16 105.0 1.45 1.72
FFIV 160701P00106000 P 07/01/16 106.0 1.73 2.02
FFIV 160701P00107000 P 07/01/16 107.0 2.08 2.36
FFIV 160701P00108000 P 07/01/16 108.0 2.46 2.76
FFIV 160701P00109000 P 07/01/16 109.0 2.91 3.20
FFIV 160701P00110000 P 07/01/16 110.0 3.30 3.75
FFIV 160701P00111000 P 07/01/16 111.0 3.85 4.30
FFIV 160701P00112000 P 07/01/16 112.0 4.45 4.90
FFIV 160701P00113000 P 07/01/16 113.0 5.15 5.80
FFIV 160701P00114000 P 07/01/16 114.0 5.70 6.55
FFIV 160701P00115000 P 07/01/16 115.0 6.00 7.30
FFIV 160701P00116000 P 07/01/16 116.0 6.75 8.10
FFIV 160701P00117000 P 07/01/16 117.0 7.50 8.95
FFIV 160701P00118000 P 07/01/16 118.0 8.35 9.85
FFIV 160701P00119000 P 07/01/16 119.0 8.25 11.35
FFIV 160701P00120000 P 07/01/16 120.0 9.90 12.70
FFIV 160701P00125000 P 07/01/16 125.0 13.60 17.55
FFIV 160708C00095000 C 07/08/16 95.0 12.70 16.95
FFIV 160708C00097000 C 07/08/16 97.0 10.95 14.85
FFIV 160708C00097500 C 07/08/16 97.5 10.55 14.50
FFIV 160708C00098000 C 07/08/16 98.0 11.25 13.05
FFIV 160708C00098500 C 07/08/16 98.5 10.80 12.55
FFIV 160708C00099000 C 07/08/16 99.0 9.45 12.95
FFIV 160708C00099500 C 07/08/16 99.5 9.75 11.65
FFIV 160708C00100000 C 07/08/16 100.0 9.45 12.10
FFIV 160708C00101000 C 07/08/16 101.0 8.40 10.15
FFIV 160708C00102000 C 07/08/16 102.0 7.85 9.35
FFIV 160708C00103000 C 07/08/16 103.0 7.05 8.55
FFIV 160708C00104000 C 07/08/16 104.0 6.45 7.25
FFIV 160708C00105000 C 07/08/16 105.0 5.75 6.35
FFIV 160708C00106000 C 07/08/16 106.0 5.05 5.70
FFIV 160708C00107000 C 07/08/16 107.0 4.35 5.10
FFIV 160708C00108000 C 07/08/16 108.0 3.80 4.25
FFIV 160708C00109000 C 07/08/16 109.0 3.20 3.60
FFIV 160708C00110000 C 07/08/16 110.0 2.73 3.10
FFIV 160708C00111000 C 07/08/16 111.0 2.27 2.69
FFIV 160708C00112000 C 07/08/16 112.0 1.88 2.30
FFIV 160708C00113000 C 07/08/16 113.0 1.55 1.89
FFIV 160708C00114000 C 07/08/16 114.0 1.27 1.59
FFIV 160708C00115000 C 07/08/16 115.0 0.99 1.32
FFIV 160708C00116000 C 07/08/16 116.0 0.81 1.10
FFIV 160708C00117000 C 07/08/16 117.0 0.63 0.92
FFIV 160708C00118000 C 07/08/16 118.0 0.51 0.72
FFIV 160708C00119000 C 07/08/16 119.0 0.35 0.65
FFIV 160708C00120000 C 07/08/16 120.0 0.20 0.75
FFIV 160708C00121000 C 07/08/16 121.0 0.11 0.62
FFIV 160708C00122000 C 07/08/16 122.0 0.04 0.51
FFIV 160708C00123000 C 07/08/16 123.0 0.00 0.50
FFIV 160708C00124000 C 07/08/16 124.0 0.00 0.50
FFIV 160708C00125000 C 07/08/16 125.0 0.00 0.50
FFIV 160708P00095000 P 07/08/16 95.0 0.13 0.53
FFIV 160708P00097000 P 07/08/16 97.0 0.27 0.79
FFIV 160708P00097500 P 07/08/16 97.5 0.30 0.77
FFIV 160708P00098000 P 07/08/16 98.0 0.37 0.85
FFIV 160708P00098500 P 07/08/16 98.5 0.39 0.90
FFIV 160708P00099000 P 07/08/16 99.0 0.53 0.81
FFIV 160708P00099500 P 07/08/16 99.5 0.51 1.03
FFIV 160708P00100000 P 07/08/16 100.0 0.68 0.97
FFIV 160708P00101000 P 07/08/16 101.0 0.84 1.12
FFIV 160708P00102000 P 07/08/16 102.0 1.00 1.30
FFIV 160708P00103000 P 07/08/16 103.0 1.18 1.50
FFIV 160708P00104000 P 07/08/16 104.0 1.36 1.75
FFIV 160708P00105000 P 07/08/16 105.0 1.64 2.02
FFIV 160708P00106000 P 07/08/16 106.0 1.93 2.34
FFIV 160708P00107000 P 07/08/16 107.0 2.27 2.72
FFIV 160708P00108000 P 07/08/16 108.0 2.65 3.10
FFIV 160708P00109000 P 07/08/16 109.0 3.20 3.50
FFIV 160708P00110000 P 07/08/16 110.0 3.55 4.05
FFIV 160708P00111000 P 07/08/16 111.0 4.05 4.60
FFIV 160708P00112000 P 07/08/16 112.0 4.65 5.20
FFIV 160708P00113000 P 07/08/16 113.0 5.30 6.05
FFIV 160708P00114000 P 07/08/16 114.0 6.05 6.80
FFIV 160708P00115000 P 07/08/16 115.0 6.25 7.30
FFIV 160708P00116000 P 07/08/16 116.0 6.75 8.45
FFIV 160708P00117000 P 07/08/16 117.0 7.80 9.15
FFIV 160708P00118000 P 07/08/16 118.0 8.35 10.05
FFIV 160708P00119000 P 07/08/16 119.0 8.20 11.90
FFIV 160708P00120000 P 07/08/16 120.0 10.15 12.00
FFIV 160708P00121000 P 07/08/16 121.0 9.95 13.75
FFIV 160708P00122000 P 07/08/16 122.0 10.75 14.60
FFIV 160708P00123000 P 07/08/16 123.0 11.85 15.55
FFIV 160708P00124000 P 07/08/16 124.0 12.75 16.55
FFIV 160708P00125000 P 07/08/16 125.0 13.95 17.95
FFIV 160715C00055000 C 07/15/16 55.0 52.70 56.45
FFIV 160715C00060000 C 07/15/16 60.0 47.50 51.40
FFIV 160715C00065000 C 07/15/16 65.0 42.65 46.30
FFIV 160715C00070000 C 07/15/16 70.0 37.55 41.25
FFIV 160715C00075000 C 07/15/16 75.0 32.55 36.45
FFIV 160715C00077500 C 07/15/16 77.5 30.15 33.70
FFIV 160715C00080000 C 07/15/16 80.0 27.65 31.25
FFIV 160715C00082500 C 07/15/16 82.5 25.90 28.85
FFIV 160715C00085000 C 07/15/16 85.0 22.60 26.30
FFIV 160715C00087500 C 07/15/16 87.5 20.55 23.95
FFIV 160715C00090000 C 07/15/16 90.0 18.50 21.35
FFIV 160715C00092500 C 07/15/16 92.5 16.35 18.20
FFIV 160715C00095000 C 07/15/16 95.0 14.05 16.10
FFIV 160715C00097500 C 07/15/16 97.5 11.80 13.35
FFIV 160715C00100000 C 07/15/16 100.0 9.75 11.00
FFIV 160715C00105000 C 07/15/16 105.0 6.10 6.35
FFIV 160715C00110000 C 07/15/16 110.0 3.20 3.35
FFIV 160715C00115000 C 07/15/16 115.0 1.38 1.47
FFIV 160715C00120000 C 07/15/16 120.0 0.50 0.61
FFIV 160715C00125000 C 07/15/16 125.0 0.12 0.25
FFIV 160715C00130000 C 07/15/16 130.0 0.04 0.15
FFIV 160715C00135000 C 07/15/16 135.0 0.00 0.12
FFIV 160715C00140000 C 07/15/16 140.0 0.00 0.13
FFIV 160715C00145000 C 07/15/16 145.0 0.00 0.13
FFIV 160715C00150000 C 07/15/16 150.0 0.00 0.13
FFIV 160715C00155000 C 07/15/16 155.0 0.00 0.10
FFIV 160715P00055000 P 07/15/16 55.0 0.00 0.05
FFIV 160715P00060000 P 07/15/16 60.0 0.00 0.06
FFIV 160715P00065000 P 07/15/16 65.0 0.00 0.10
FFIV 160715P00070000 P 07/15/16 70.0 0.00 0.13
FFIV 160715P00075000 P 07/15/16 75.0 0.00 0.14
FFIV 160715P00077500 P 07/15/16 77.5 0.02 0.13
FFIV 160715P00080000 P 07/15/16 80.0 0.04 0.16
FFIV 160715P00082500 P 07/15/16 82.5 0.07 0.17
FFIV 160715P00085000 P 07/15/16 85.0 0.10 0.19
FFIV 160715P00087500 P 07/15/16 87.5 0.15 0.22
FFIV 160715P00090000 P 07/15/16 90.0 0.21 0.30
FFIV 160715P00092500 P 07/15/16 92.5 0.31 0.39
FFIV 160715P00095000 P 07/15/16 95.0 0.48 0.51
FFIV 160715P00097500 P 07/15/16 97.5 0.67 0.75
FFIV 160715P00100000 P 07/15/16 100.0 0.99 1.06
FFIV 160715P00105000 P 07/15/16 105.0 2.02 2.19
FFIV 160715P00110000 P 07/15/16 110.0 4.00 4.30
FFIV 160715P00115000 P 07/15/16 115.0 7.10 7.45
FFIV 160715P00120000 P 07/15/16 120.0 10.50 12.05
FFIV 160715P00125000 P 07/15/16 125.0 15.10 17.65
FFIV 160715P00130000 P 07/15/16 130.0 19.55 22.70
FFIV 160715P00135000 P 07/15/16 135.0 24.05 27.75
FFIV 160715P00140000 P 07/15/16 140.0 28.95 32.55
FFIV 160715P00145000 P 07/15/16 145.0 34.00 37.60
FFIV 160715P00150000 P 07/15/16 150.0 38.95 42.60
FFIV 160715P00155000 P 07/15/16 155.0 43.95 47.55
FFIV 161021C00050000 C 10/21/16 50.0 57.40 61.55
FFIV 161021C00055000 C 10/21/16 55.0 52.55 56.50
FFIV 161021C00060000 C 10/21/16 60.0 47.55 51.75
FFIV 161021C00065000 C 10/21/16 65.0 43.30 45.80
FFIV 161021C00070000 C 10/21/16 70.0 37.85 40.95
FFIV 161021C00075000 C 10/21/16 75.0 33.00 36.15
FFIV 161021C00080000 C 10/21/16 80.0 29.50 31.30
FFIV 161021C00085000 C 10/21/16 85.0 24.80 26.40
FFIV 161021C00087500 C 10/21/16 87.5 22.80 24.20
FFIV 161021C00090000 C 10/21/16 90.0 20.50 22.00
FFIV 161021C00092500 C 10/21/16 92.5 18.55 19.90
FFIV 161021C00095000 C 10/21/16 95.0 16.55 17.85
FFIV 161021C00097500 C 10/21/16 97.5 14.45 15.90
FFIV 161021C00100000 C 10/21/16 100.0 12.95 13.30
FFIV 161021C00105000 C 10/21/16 105.0 9.75 10.00
FFIV 161021C00110000 C 10/21/16 110.0 7.00 7.20
FFIV 161021C00115000 C 10/21/16 115.0 4.75 5.00
FFIV 161021C00120000 C 10/21/16 120.0 3.15 3.35
FFIV 161021C00125000 C 10/21/16 125.0 1.99 2.32
FFIV 161021C00130000 C 10/21/16 130.0 1.18 1.41
FFIV 161021C00135000 C 10/21/16 135.0 0.68 0.93
FFIV 161021C00140000 C 10/21/16 140.0 0.34 0.52
FFIV 161021C00145000 C 10/21/16 145.0 0.15 0.31
FFIV 161021P00050000 P 10/21/16 50.0 0.00 0.16
FFIV 161021P00055000 P 10/21/16 55.0 0.04 0.21
FFIV 161021P00060000 P 10/21/16 60.0 0.12 0.24
FFIV 161021P00065000 P 10/21/16 65.0 0.20 0.32
FFIV 161021P00070000 P 10/21/16 70.0 0.31 0.45
FFIV 161021P00075000 P 10/21/16 75.0 0.46 0.69
FFIV 161021P00080000 P 10/21/16 80.0 0.70 0.88
FFIV 161021P00085000 P 10/21/16 85.0 1.08 1.40
FFIV 161021P00087500 P 10/21/16 87.5 1.34 1.50
FFIV 161021P00090000 P 10/21/16 90.0 1.66 1.82
FFIV 161021P00092500 P 10/21/16 92.5 2.05 2.22
FFIV 161021P00095000 P 10/21/16 95.0 2.50 2.86
FFIV 161021P00097500 P 10/21/16 97.5 3.05 3.35
FFIV 161021P00100000 P 10/21/16 100.0 3.75 4.00
FFIV 161021P00105000 P 10/21/16 105.0 5.35 5.70
FFIV 161021P00110000 P 10/21/16 110.0 7.60 7.90
FFIV 161021P00115000 P 10/21/16 115.0 10.40 10.80
FFIV 161021P00120000 P 10/21/16 120.0 13.70 14.10
FFIV 161021P00125000 P 10/21/16 125.0 17.50 18.00
FFIV 161021P00130000 P 10/21/16 130.0 20.70 22.40
FFIV 161021P00135000 P 10/21/16 135.0 25.55 27.15
FFIV 161021P00140000 P 10/21/16 140.0 30.15 31.75
FFIV 161021P00145000 P 10/21/16 145.0 35.05 36.65
FFIV 170120C00045000 C 01/20/17 45.0 62.35 66.70
FFIV 170120C00047500 C 01/20/17 47.5 59.55 63.95
FFIV 170120C00050000 C 01/20/17 50.0 57.35 61.70
FFIV 170120C00055000 C 01/20/17 55.0 52.30 56.65
FFIV 170120C00060000 C 01/20/17 60.0 47.45 51.20
FFIV 170120C00065000 C 01/20/17 65.0 43.45 47.25
FFIV 170120C00070000 C 01/20/17 70.0 38.60 41.35
FFIV 170120C00075000 C 01/20/17 75.0 34.90 36.70
FFIV 170120C00077500 C 01/20/17 77.5 32.70 34.70
FFIV 170120C00080000 C 01/20/17 80.0 30.45 32.55
FFIV 170120C00082500 C 01/20/17 82.5 28.35 30.00
FFIV 170120C00085000 C 01/20/17 85.0 26.20 28.20
FFIV 170120C00087500 C 01/20/17 87.5 24.35 25.80
FFIV 170120C00090000 C 01/20/17 90.0 22.30 23.75
FFIV 170120C00092500 C 01/20/17 92.5 20.30 21.75
FFIV 170120C00095000 C 01/20/17 95.0 18.45 19.70
FFIV 170120C00097500 C 01/20/17 97.5 17.00 17.35
FFIV 170120C00100000 C 01/20/17 100.0 15.30 15.65
FFIV 170120C00105000 C 01/20/17 105.0 12.05 12.60
FFIV 170120C00110000 C 01/20/17 110.0 9.60 9.90
FFIV 170120C00115000 C 01/20/17 115.0 7.35 7.60
FFIV 170120C00120000 C 01/20/17 120.0 5.45 5.70
FFIV 170120C00125000 C 01/20/17 125.0 4.00 4.25
FFIV 170120C00130000 C 01/20/17 130.0 2.65 3.10
FFIV 170120C00135000 C 01/20/17 135.0 1.98 2.17
FFIV 170120C00140000 C 01/20/17 140.0 1.34 1.75
FFIV 170120C00145000 C 01/20/17 145.0 0.92 1.21
FFIV 170120C00150000 C 01/20/17 150.0 0.61 0.79
FFIV 170120C00155000 C 01/20/17 155.0 0.37 0.60
FFIV 170120C00160000 C 01/20/17 160.0 0.20 0.36
FFIV 170120C00165000 C 01/20/17 165.0 0.09 0.27
FFIV 170120C00170000 C 01/20/17 170.0 0.02 0.30
FFIV 170120C00175000 C 01/20/17 175.0 0.00 0.13
FFIV 170120C00180000 C 01/20/17 180.0 0.00 0.23
FFIV 170120C00185000 C 01/20/17 185.0 0.00 0.45
FFIV 170120C00190000 C 01/20/17 190.0 0.00 0.45
FFIV 170120C00195000 C 01/20/17 195.0 0.00 0.39
FFIV 170120C00200000 C 01/20/17 200.0 0.00 0.35
FFIV 170120P00045000 P 01/20/17 45.0 0.09 0.22
FFIV 170120P00047500 P 01/20/17 47.5 0.14 0.26
FFIV 170120P00050000 P 01/20/17 50.0 0.18 0.30
FFIV 170120P00055000 P 01/20/17 55.0 0.28 0.41
FFIV 170120P00060000 P 01/20/17 60.0 0.42 0.54
FFIV 170120P00065000 P 01/20/17 65.0 0.61 0.72
FFIV 170120P00070000 P 01/20/17 70.0 0.86 0.98
FFIV 170120P00075000 P 01/20/17 75.0 1.07 1.36
FFIV 170120P00077500 P 01/20/17 77.5 1.42 1.58
FFIV 170120P00080000 P 01/20/17 80.0 1.68 1.86
FFIV 170120P00082500 P 01/20/17 82.5 1.98 2.15
FFIV 170120P00085000 P 01/20/17 85.0 2.32 2.52
FFIV 170120P00087500 P 01/20/17 87.5 2.75 2.94
FFIV 170120P00090000 P 01/20/17 90.0 3.25 3.45
FFIV 170120P00092500 P 01/20/17 92.5 3.80 4.00
FFIV 170120P00095000 P 01/20/17 95.0 4.40 4.65
FFIV 170120P00097500 P 01/20/17 97.5 5.10 5.35
FFIV 170120P00100000 P 01/20/17 100.0 5.90 6.15
FFIV 170120P00105000 P 01/20/17 105.0 7.80 8.10
FFIV 170120P00110000 P 01/20/17 110.0 10.10 10.35
FFIV 170120P00115000 P 01/20/17 115.0 12.85 13.10
FFIV 170120P00120000 P 01/20/17 120.0 15.95 16.25
FFIV 170120P00125000 P 01/20/17 125.0 19.45 19.85
FFIV 170120P00130000 P 01/20/17 130.0 23.25 23.70
FFIV 170120P00135000 P 01/20/17 135.0 27.40 28.05
FFIV 170120P00140000 P 01/20/17 140.0 30.95 32.50
FFIV 170120P00145000 P 01/20/17 145.0 35.40 37.10
FFIV 170120P00150000 P 01/20/17 150.0 39.15 42.75
FFIV 170120P00155000 P 01/20/17 155.0 43.75 47.60
FFIV 170120P00160000 P 01/20/17 160.0 48.70 52.35
FFIV 170120P00165000 P 01/20/17 165.0 53.55 57.25
FFIV 170120P00170000 P 01/20/17 170.0 58.45 62.60
FFIV 170120P00175000 P 01/20/17 175.0 63.45 67.45
FFIV 170120P00180000 P 01/20/17 180.0 68.55 72.65
FFIV 170120P00185000 P 01/20/17 185.0 73.55 77.80
FFIV 170120P00190000 P 01/20/17 190.0 78.60 82.85
FFIV 170120P00195000 P 01/20/17 195.0 83.55 87.80
FFIV 170120P00200000 P 01/20/17 200.0 88.65 92.80
FFIV 180119C00045000 C 01/19/18 45.0 63.10 68.00
FFIV 180119C00047500 C 01/19/18 47.5 60.65 65.50
FFIV 180119C00050000 C 01/19/18 50.0 58.50 63.50
FFIV 180119C00055000 C 01/19/18 55.0 54.00 58.95
FFIV 180119C00060000 C 01/19/18 60.0 49.55 54.50
FFIV 180119C00065000 C 01/19/18 65.0 45.15 50.00
FFIV 180119C00070000 C 01/19/18 70.0 40.50 44.60
FFIV 180119C00075000 C 01/19/18 75.0 36.50 40.55
FFIV 180119C00077500 C 01/19/18 77.5 34.50 38.55
FFIV 180119C00080000 C 01/19/18 80.0 32.50 36.60
FFIV 180119C00082500 C 01/19/18 82.5 31.00 34.75
FFIV 180119C00085000 C 01/19/18 85.0 29.00 32.90
FFIV 180119C00087500 C 01/19/18 87.5 27.00 31.10
FFIV 180119C00090000 C 01/19/18 90.0 25.50 29.35
FFIV 180119C00092500 C 01/19/18 92.5 24.00 27.70
FFIV 180119C00095000 C 01/19/18 95.0 22.00 26.10
FFIV 180119C00097500 C 01/19/18 97.5 20.50 24.50
FFIV 180119C00100000 C 01/19/18 100.0 20.95 22.80
FFIV 180119C00105000 C 01/19/18 105.0 18.15 20.00
FFIV 180119C00110000 C 01/19/18 110.0 15.00 17.35
FFIV 180119C00115000 C 01/19/18 115.0 13.35 15.00
FFIV 180119C00120000 C 01/19/18 120.0 11.40 12.95
FFIV 180119C00125000 C 01/19/18 125.0 9.55 10.50
FFIV 180119C00130000 C 01/19/18 130.0 8.05 9.55
FFIV 180119C00135000 C 01/19/18 135.0 6.70 8.10
FFIV 180119C00140000 C 01/19/18 140.0 5.55 6.90
FFIV 180119C00145000 C 01/19/18 145.0 4.55 5.80
FFIV 180119C00150000 C 01/19/18 150.0 2.99 4.90
FFIV 180119C00155000 C 01/19/18 155.0 2.98 4.10
FFIV 180119C00160000 C 01/19/18 160.0 2.40 3.45
FFIV 180119C00165000 C 01/19/18 165.0 1.95 2.90
FFIV 180119C00170000 C 01/19/18 170.0 1.53 2.43
FFIV 180119C00175000 C 01/19/18 175.0 0.50 2.13
FFIV 180119C00180000 C 01/19/18 180.0 0.93 1.92
FFIV 180119P00045000 P 01/19/18 45.0 0.48 1.78
FFIV 180119P00047500 P 01/19/18 47.5 0.60 2.01
FFIV 180119P00050000 P 01/19/18 50.0 0.74 2.00
FFIV 180119P00055000 P 01/19/18 55.0 1.08 1.85
FFIV 180119P00060000 P 01/19/18 60.0 0.01 3.50
FFIV 180119P00065000 P 01/19/18 65.0 0.31 4.30
FFIV 180119P00070000 P 01/19/18 70.0 0.77 5.25
FFIV 180119P00075000 P 01/19/18 75.0 1.31 4.35
FFIV 180119P00077500 P 01/19/18 77.5 3.95 4.80
FFIV 180119P00080000 P 01/19/18 80.0 2.00 5.40
FFIV 180119P00082500 P 01/19/18 82.5 2.50 6.00
FFIV 180119P00085000 P 01/19/18 85.0 3.00 6.65
FFIV 180119P00087500 P 01/19/18 87.5 6.50 7.30
FFIV 180119P00090000 P 01/19/18 90.0 7.05 8.05
FFIV 180119P00092500 P 01/19/18 92.5 7.80 8.85
FFIV 180119P00095000 P 01/19/18 95.0 8.70 9.70
FFIV 180119P00097500 P 01/19/18 97.5 9.50 10.70
FFIV 180119P00100000 P 01/19/18 100.0 10.45 11.60
FFIV 180119P00105000 P 01/19/18 105.0 12.55 13.95
FFIV 180119P00110000 P 01/19/18 110.0 12.50 16.30
FFIV 180119P00115000 P 01/19/18 115.0 15.60 19.05
FFIV 180119P00120000 P 01/19/18 120.0 18.50 21.95
FFIV 180119P00125000 P 01/19/18 125.0 21.50 25.15
FFIV 180119P00130000 P 01/19/18 130.0 25.00 28.60
FFIV 180119P00135000 P 01/19/18 135.0 28.50 32.25
FFIV 180119P00140000 P 01/19/18 140.0 32.50 36.30
FFIV 180119P00145000 P 01/19/18 145.0 36.50 40.35
FFIV 180119P00150000 P 01/19/18 150.0 41.05 45.50
FFIV 180119P00155000 P 01/19/18 155.0 45.50 50.00
FFIV 180119P00160000 P 01/19/18 160.0 50.00 54.50
FFIV 180119P00165000 P 01/19/18 165.0 54.50 59.00
FFIV 180119P00170000 P 01/19/18 170.0 59.00 63.50
FFIV 180119P00175000 P 01/19/18 175.0 63.55 68.50
FFIV 180119P00180000 P 01/19/18 180.0 68.50 73.00

OPRA data is delayed 15 minutes.