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 (2016-06-17)Premium Content

F5 Networks Inc (FFIV)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 160701C00080000 C 07/01/16 80.0 30.25 34.60
FFIV 160701C00085000 C 07/01/16 85.0 25.30 28.90
FFIV 160701C00090000 C 07/01/16 90.0 20.25 24.45
FFIV 160701C00092000 C 07/01/16 92.0 18.30 22.35
FFIV 160701C00093000 C 07/01/16 93.0 17.30 21.35
FFIV 160701C00094000 C 07/01/16 94.0 16.30 19.95
FFIV 160701C00095000 C 07/01/16 95.0 15.70 19.20
FFIV 160701C00095500 C 07/01/16 95.5 15.25 19.10
FFIV 160701C00096000 C 07/01/16 96.0 14.65 18.00
FFIV 160701C00096500 C 07/01/16 96.5 13.85 17.25
FFIV 160701C00097000 C 07/01/16 97.0 13.35 16.95
FFIV 160701C00097500 C 07/01/16 97.5 12.85 16.35
FFIV 160701C00098000 C 07/01/16 98.0 12.35 15.85
FFIV 160701C00098500 C 07/01/16 98.5 11.80 15.15
FFIV 160701C00099000 C 07/01/16 99.0 11.40 15.00
FFIV 160701C00099500 C 07/01/16 99.5 10.85 14.30
FFIV 160701C00100000 C 07/01/16 100.0 10.15 13.90
FFIV 160701C00101000 C 07/01/16 101.0 9.40 12.95
FFIV 160701C00102000 C 07/01/16 102.0 8.50 11.70
FFIV 160701C00103000 C 07/01/16 103.0 7.40 10.80
FFIV 160701C00104000 C 07/01/16 104.0 6.45 10.20
FFIV 160701C00105000 C 07/01/16 105.0 5.45 8.75
FFIV 160701C00106000 C 07/01/16 106.0 4.60 7.80
FFIV 160701C00107000 C 07/01/16 107.0 4.00 7.25
FFIV 160701C00108000 C 07/01/16 108.0 2.77 5.80
FFIV 160701C00109000 C 07/01/16 109.0 1.74 5.10
FFIV 160701C00110000 C 07/01/16 110.0 1.07 4.20
FFIV 160701C00111000 C 07/01/16 111.0 0.74 3.15
FFIV 160701C00112000 C 07/01/16 112.0 0.25 2.25
FFIV 160701C00113000 C 07/01/16 113.0 0.00 2.21
FFIV 160701C00114000 C 07/01/16 114.0 0.00 2.23
FFIV 160701C00115000 C 07/01/16 115.0 0.00 1.55
FFIV 160701C00116000 C 07/01/16 116.0 0.00 1.51
FFIV 160701C00117000 C 07/01/16 117.0 0.00 1.26
FFIV 160701C00118000 C 07/01/16 118.0 0.00 1.05
FFIV 160701C00119000 C 07/01/16 119.0 0.00 0.95
FFIV 160701C00120000 C 07/01/16 120.0 0.00 0.82
FFIV 160701C00121000 C 07/01/16 121.0 0.00 0.71
FFIV 160701C00122000 C 07/01/16 122.0 0.00 0.68
FFIV 160701C00123000 C 07/01/16 123.0 0.00 0.63
FFIV 160701C00124000 C 07/01/16 124.0 0.00 0.57
FFIV 160701C00125000 C 07/01/16 125.0 0.00 0.51
FFIV 160701C00126000 C 07/01/16 126.0 0.00 0.48
FFIV 160701C00127000 C 07/01/16 127.0 0.00 0.45
FFIV 160701C00128000 C 07/01/16 128.0 0.00 0.41
FFIV 160701C00129000 C 07/01/16 129.0 0.00 0.34
FFIV 160701C00130000 C 07/01/16 130.0 0.00 0.31
FFIV 160701C00131000 C 07/01/16 131.0 0.00 0.25
FFIV 160701C00132000 C 07/01/16 132.0 0.00 0.22
FFIV 160701C00133000 C 07/01/16 133.0 0.00 0.20
FFIV 160701C00134000 C 07/01/16 134.0 0.00 0.17
FFIV 160701C00135000 C 07/01/16 135.0 0.00 0.14
FFIV 160701C00136000 C 07/01/16 136.0 0.00 0.13
FFIV 160701C00137000 C 07/01/16 137.0 0.00 0.12
FFIV 160701C00140000 C 07/01/16 140.0 0.00 1.21
FFIV 160701C00145000 C 07/01/16 145.0 0.00 1.19
FFIV 160701C00150000 C 07/01/16 150.0 0.00 1.08
FFIV 160701C00155000 C 07/01/16 155.0 0.00 1.07
FFIV 160701C00160000 C 07/01/16 160.0 0.00 1.07
FFIV 160701C00165000 C 07/01/16 165.0 0.00 1.06
FFIV 160701C00170000 C 07/01/16 170.0 0.00 0.66
FFIV 160701P00080000 P 07/01/16 80.0 0.00 0.66
FFIV 160701P00085000 P 07/01/16 85.0 0.00 1.06
FFIV 160701P00090000 P 07/01/16 90.0 0.00 1.08
FFIV 160701P00092000 P 07/01/16 92.0 0.00 1.08
FFIV 160701P00093000 P 07/01/16 93.0 0.00 0.12
FFIV 160701P00094000 P 07/01/16 94.0 0.00 0.12
FFIV 160701P00095000 P 07/01/16 95.0 0.00 0.16
FFIV 160701P00095500 P 07/01/16 95.5 0.00 0.17
FFIV 160701P00096000 P 07/01/16 96.0 0.00 0.18
FFIV 160701P00096500 P 07/01/16 96.5 0.00 0.22
FFIV 160701P00097000 P 07/01/16 97.0 0.00 0.27
FFIV 160701P00097500 P 07/01/16 97.5 0.00 0.28
FFIV 160701P00098000 P 07/01/16 98.0 0.00 0.30
FFIV 160701P00098500 P 07/01/16 98.5 0.00 0.34
FFIV 160701P00099000 P 07/01/16 99.0 0.00 0.35
FFIV 160701P00099500 P 07/01/16 99.5 0.00 0.36
FFIV 160701P00100000 P 07/01/16 100.0 0.00 0.42
FFIV 160701P00101000 P 07/01/16 101.0 0.00 0.48
FFIV 160701P00102000 P 07/01/16 102.0 0.00 0.54
FFIV 160701P00103000 P 07/01/16 103.0 0.00 0.25
FFIV 160701P00104000 P 07/01/16 104.0 0.00 0.66
FFIV 160701P00105000 P 07/01/16 105.0 0.00 0.76
FFIV 160701P00106000 P 07/01/16 106.0 0.00 0.89
FFIV 160701P00107000 P 07/01/16 107.0 0.00 1.13
FFIV 160701P00108000 P 07/01/16 108.0 0.00 1.40
FFIV 160701P00109000 P 07/01/16 109.0 0.00 1.61
FFIV 160701P00110000 P 07/01/16 110.0 0.00 2.18
FFIV 160701P00111000 P 07/01/16 111.0 0.24 2.52
FFIV 160701P00112000 P 07/01/16 112.0 0.58 3.05
FFIV 160701P00113000 P 07/01/16 113.0 1.32 4.05
FFIV 160701P00114000 P 07/01/16 114.0 2.08 4.90
FFIV 160701P00115000 P 07/01/16 115.0 2.63 4.55
FFIV 160701P00116000 P 07/01/16 116.0 3.05 5.40
FFIV 160701P00117000 P 07/01/16 117.0 4.10 6.45
FFIV 160701P00118000 P 07/01/16 118.0 4.80 7.45
FFIV 160701P00119000 P 07/01/16 119.0 5.05 8.65
FFIV 160701P00120000 P 07/01/16 120.0 5.90 9.60
FFIV 160701P00121000 P 07/01/16 121.0 6.90 10.60
FFIV 160701P00122000 P 07/01/16 122.0 7.90 11.25
FFIV 160701P00123000 P 07/01/16 123.0 9.00 12.25
FFIV 160701P00124000 P 07/01/16 124.0 10.10 13.45
FFIV 160701P00125000 P 07/01/16 125.0 10.45 14.65
FFIV 160701P00126000 P 07/01/16 126.0 11.45 15.20
FFIV 160701P00127000 P 07/01/16 127.0 12.30 16.25
FFIV 160701P00128000 P 07/01/16 128.0 13.80 17.80
FFIV 160701P00129000 P 07/01/16 129.0 15.00 18.85
FFIV 160701P00130000 P 07/01/16 130.0 16.00 19.85
FFIV 160701P00131000 P 07/01/16 131.0 16.85 20.85
FFIV 160701P00132000 P 07/01/16 132.0 17.85 21.85
FFIV 160701P00133000 P 07/01/16 133.0 18.85 22.85
FFIV 160701P00134000 P 07/01/16 134.0 19.85 23.85
FFIV 160701P00135000 P 07/01/16 135.0 21.15 24.85
FFIV 160701P00136000 P 07/01/16 136.0 21.75 25.85
FFIV 160701P00137000 P 07/01/16 137.0 22.45 26.70
FFIV 160701P00140000 P 07/01/16 140.0 25.90 28.85
FFIV 160701P00145000 P 07/01/16 145.0 30.90 33.85
FFIV 160701P00150000 P 07/01/16 150.0 36.05 39.85
FFIV 160701P00155000 P 07/01/16 155.0 40.80 44.85
FFIV 160701P00160000 P 07/01/16 160.0 45.90 49.85
FFIV 160701P00165000 P 07/01/16 165.0 50.85 54.85
FFIV 160701P00170000 P 07/01/16 170.0 55.35 59.50
FFIV 160708C00085000 C 07/08/16 85.0 25.25 29.05
FFIV 160708C00090000 C 07/08/16 90.0 20.30 23.95
FFIV 160708C00095000 C 07/08/16 95.0 15.20 18.85
FFIV 160708C00096000 C 07/08/16 96.0 14.40 17.75
FFIV 160708C00097000 C 07/08/16 97.0 13.35 17.05
FFIV 160708C00097500 C 07/08/16 97.5 13.05 16.50
FFIV 160708C00098000 C 07/08/16 98.0 12.40 16.05
FFIV 160708C00098500 C 07/08/16 98.5 12.00 15.60
FFIV 160708C00099000 C 07/08/16 99.0 11.50 15.05
FFIV 160708C00099500 C 07/08/16 99.5 11.05 14.60
FFIV 160708C00100000 C 07/08/16 100.0 10.45 14.20
FFIV 160708C00101000 C 07/08/16 101.0 9.50 13.10
FFIV 160708C00102000 C 07/08/16 102.0 8.55 12.05
FFIV 160708C00103000 C 07/08/16 103.0 8.05 11.15
FFIV 160708C00104000 C 07/08/16 104.0 7.15 10.25
FFIV 160708C00105000 C 07/08/16 105.0 6.25 8.70
FFIV 160708C00106000 C 07/08/16 106.0 5.45 8.00
FFIV 160708C00107000 C 07/08/16 107.0 4.05 7.30
FFIV 160708C00108000 C 07/08/16 108.0 3.00 6.65
FFIV 160708C00109000 C 07/08/16 109.0 3.20 5.25
FFIV 160708C00110000 C 07/08/16 110.0 2.47 4.70
FFIV 160708C00111000 C 07/08/16 111.0 1.55 4.20
FFIV 160708C00112000 C 07/08/16 112.0 0.90 3.85
FFIV 160708C00113000 C 07/08/16 113.0 1.10 3.50
FFIV 160708C00114000 C 07/08/16 114.0 0.28 2.88
FFIV 160708C00115000 C 07/08/16 115.0 0.17 2.79
FFIV 160708C00116000 C 07/08/16 116.0 0.00 2.44
FFIV 160708C00117000 C 07/08/16 117.0 0.00 2.13
FFIV 160708C00118000 C 07/08/16 118.0 0.00 1.73
FFIV 160708C00119000 C 07/08/16 119.0 0.00 1.50
FFIV 160708C00120000 C 07/08/16 120.0 0.00 1.46
FFIV 160708C00121000 C 07/08/16 121.0 0.00 1.29
FFIV 160708C00122000 C 07/08/16 122.0 0.00 1.18
FFIV 160708C00123000 C 07/08/16 123.0 0.00 1.01
FFIV 160708C00124000 C 07/08/16 124.0 0.00 0.96
FFIV 160708C00125000 C 07/08/16 125.0 0.00 0.87
FFIV 160708C00126000 C 07/08/16 126.0 0.00 0.81
FFIV 160708C00127000 C 07/08/16 127.0 0.00 0.74
FFIV 160708C00128000 C 07/08/16 128.0 0.00 0.68
FFIV 160708C00130000 C 07/08/16 130.0 0.00 0.62
FFIV 160708C00135000 C 07/08/16 135.0 0.00 0.50
FFIV 160708C00140000 C 07/08/16 140.0 0.00 0.39
FFIV 160708C00145000 C 07/08/16 145.0 0.00 0.86
FFIV 160708C00150000 C 07/08/16 150.0 0.00 0.83
FFIV 160708C00155000 C 07/08/16 155.0 0.00 0.85
FFIV 160708C00160000 C 07/08/16 160.0 0.00 1.21
FFIV 160708C00165000 C 07/08/16 165.0 0.00 1.18
FFIV 160708C00170000 C 07/08/16 170.0 0.00 0.67
FFIV 160708P00085000 P 07/08/16 85.0 0.00 0.81
FFIV 160708P00090000 P 07/08/16 90.0 0.00 0.34
FFIV 160708P00095000 P 07/08/16 95.0 0.00 0.53
FFIV 160708P00096000 P 07/08/16 96.0 0.00 0.58
FFIV 160708P00097000 P 07/08/16 97.0 0.00 0.57
FFIV 160708P00097500 P 07/08/16 97.5 0.00 0.61
FFIV 160708P00098000 P 07/08/16 98.0 0.00 0.64
FFIV 160708P00098500 P 07/08/16 98.5 0.00 0.65
FFIV 160708P00099000 P 07/08/16 99.0 0.00 0.68
FFIV 160708P00099500 P 07/08/16 99.5 0.00 0.73
FFIV 160708P00100000 P 07/08/16 100.0 0.00 0.77
FFIV 160708P00101000 P 07/08/16 101.0 0.00 0.82
FFIV 160708P00102000 P 07/08/16 102.0 0.00 0.95
FFIV 160708P00103000 P 07/08/16 103.0 0.00 1.06
FFIV 160708P00104000 P 07/08/16 104.0 0.00 1.23
FFIV 160708P00105000 P 07/08/16 105.0 0.00 1.47
FFIV 160708P00106000 P 07/08/16 106.0 0.00 1.62
FFIV 160708P00107000 P 07/08/16 107.0 0.07 2.03
FFIV 160708P00108000 P 07/08/16 108.0 0.10 2.00
FFIV 160708P00109000 P 07/08/16 109.0 0.04 2.29
FFIV 160708P00110000 P 07/08/16 110.0 0.21 3.05
FFIV 160708P00111000 P 07/08/16 111.0 0.61 3.10
FFIV 160708P00112000 P 07/08/16 112.0 1.00 4.40
FFIV 160708P00113000 P 07/08/16 113.0 2.26 5.00
FFIV 160708P00114000 P 07/08/16 114.0 2.37 5.75
FFIV 160708P00115000 P 07/08/16 115.0 2.99 4.65
FFIV 160708P00116000 P 07/08/16 116.0 3.65 5.60
FFIV 160708P00117000 P 07/08/16 117.0 4.50 6.55
FFIV 160708P00118000 P 07/08/16 118.0 5.15 7.55
FFIV 160708P00119000 P 07/08/16 119.0 6.40 8.55
FFIV 160708P00120000 P 07/08/16 120.0 7.30 9.55
FFIV 160708P00121000 P 07/08/16 121.0 8.10 10.55
FFIV 160708P00122000 P 07/08/16 122.0 8.95 12.10
FFIV 160708P00123000 P 07/08/16 123.0 9.90 13.00
FFIV 160708P00124000 P 07/08/16 124.0 9.95 13.75
FFIV 160708P00125000 P 07/08/16 125.0 10.35 14.65
FFIV 160708P00126000 P 07/08/16 126.0 12.35 15.65
FFIV 160708P00127000 P 07/08/16 127.0 13.30 16.65
FFIV 160708P00128000 P 07/08/16 128.0 14.35 17.60
FFIV 160708P00130000 P 07/08/16 130.0 16.30 19.70
FFIV 160708P00135000 P 07/08/16 135.0 20.80 24.65
FFIV 160708P00140000 P 07/08/16 140.0 25.85 28.85
FFIV 160708P00145000 P 07/08/16 145.0 30.65 34.85
FFIV 160708P00150000 P 07/08/16 150.0 35.90 38.85
FFIV 160708P00155000 P 07/08/16 155.0 40.80 44.85
FFIV 160708P00160000 P 07/08/16 160.0 46.05 49.85
FFIV 160708P00165000 P 07/08/16 165.0 50.25 54.80
FFIV 160708P00170000 P 07/08/16 170.0 55.70 59.85
FFIV 160715C00055000 C 07/15/16 55.0 55.35 59.55
FFIV 160715C00060000 C 07/15/16 60.0 50.35 53.90
FFIV 160715C00065000 C 07/15/16 65.0 45.35 49.80
FFIV 160715C00070000 C 07/15/16 70.0 40.35 44.85
FFIV 160715C00075000 C 07/15/16 75.0 35.25 39.85
FFIV 160715C00077500 C 07/15/16 77.5 32.90 36.50
FFIV 160715C00080000 C 07/15/16 80.0 30.40 34.65
FFIV 160715C00082500 C 07/15/16 82.5 27.90 32.40
FFIV 160715C00085000 C 07/15/16 85.0 25.40 28.85
FFIV 160715C00087500 C 07/15/16 87.5 24.05 25.90
FFIV 160715C00090000 C 07/15/16 90.0 20.50 23.60
FFIV 160715C00091000 C 07/15/16 91.0 20.55 22.60
FFIV 160715C00092000 C 07/15/16 92.0 19.55 21.60
FFIV 160715C00092500 C 07/15/16 92.5 18.90 20.75
FFIV 160715C00093000 C 07/15/16 93.0 18.55 20.65
FFIV 160715C00093500 C 07/15/16 93.5 18.10 20.15
FFIV 160715C00094000 C 07/15/16 94.0 17.60 19.60
FFIV 160715C00094500 C 07/15/16 94.5 17.10 19.10
FFIV 160715C00095000 C 07/15/16 95.0 16.30 18.45
FFIV 160715C00095500 C 07/15/16 95.5 16.15 18.15
FFIV 160715C00096000 C 07/15/16 96.0 15.65 17.70
FFIV 160715C00096500 C 07/15/16 96.5 15.10 17.20
FFIV 160715C00097000 C 07/15/16 97.0 14.70 16.60
FFIV 160715C00097500 C 07/15/16 97.5 14.15 16.20
FFIV 160715C00098000 C 07/15/16 98.0 13.70 15.65
FFIV 160715C00098500 C 07/15/16 98.5 13.25 15.05
FFIV 160715C00099000 C 07/15/16 99.0 12.80 14.60
FFIV 160715C00099500 C 07/15/16 99.5 12.30 14.15
FFIV 160715C00100000 C 07/15/16 100.0 12.45 13.40
FFIV 160715C00101000 C 07/15/16 101.0 11.10 12.80
FFIV 160715C00102000 C 07/15/16 102.0 10.10 11.65
FFIV 160715C00103000 C 07/15/16 103.0 9.15 10.60
FFIV 160715C00104000 C 07/15/16 104.0 8.30 9.90
FFIV 160715C00105000 C 07/15/16 105.0 8.15 8.85
FFIV 160715C00106000 C 07/15/16 106.0 7.35 8.15
FFIV 160715C00107000 C 07/15/16 107.0 6.30 7.35
FFIV 160715C00108000 C 07/15/16 108.0 5.50 6.60
FFIV 160715C00109000 C 07/15/16 109.0 4.95 5.90
FFIV 160715C00110000 C 07/15/16 110.0 4.25 5.20
FFIV 160715C00111000 C 07/15/16 111.0 3.55 4.60
FFIV 160715C00112000 C 07/15/16 112.0 2.93 4.00
FFIV 160715C00113000 C 07/15/16 113.0 2.38 3.45
FFIV 160715C00114000 C 07/15/16 114.0 1.89 3.05
FFIV 160715C00115000 C 07/15/16 115.0 1.37 2.58
FFIV 160715C00116000 C 07/15/16 116.0 1.15 2.30
FFIV 160715C00117000 C 07/15/16 117.0 1.28 1.98
FFIV 160715C00118000 C 07/15/16 118.0 0.60 1.69
FFIV 160715C00119000 C 07/15/16 119.0 0.40 1.47
FFIV 160715C00120000 C 07/15/16 120.0 0.90 1.36
FFIV 160715C00121000 C 07/15/16 121.0 0.23 1.18
FFIV 160715C00122000 C 07/15/16 122.0 0.42 1.06
FFIV 160715C00123000 C 07/15/16 123.0 0.32 0.92
FFIV 160715C00124000 C 07/15/16 124.0 0.22 1.28
FFIV 160715C00125000 C 07/15/16 125.0 0.03 1.16
FFIV 160715C00126000 C 07/15/16 126.0 0.08 1.15
FFIV 160715C00127000 C 07/15/16 127.0 0.02 1.08
FFIV 160715C00128000 C 07/15/16 128.0 0.00 0.99
FFIV 160715C00129000 C 07/15/16 129.0 0.00 0.97
FFIV 160715C00130000 C 07/15/16 130.0 0.00 0.50
FFIV 160715C00131000 C 07/15/16 131.0 0.00 0.83
FFIV 160715C00132000 C 07/15/16 132.0 0.00 0.79
FFIV 160715C00133000 C 07/15/16 133.0 0.00 0.75
FFIV 160715C00135000 C 07/15/16 135.0 0.00 0.67
FFIV 160715C00140000 C 07/15/16 140.0 0.00 0.40
FFIV 160715C00145000 C 07/15/16 145.0 0.00 0.25
FFIV 160715C00150000 C 07/15/16 150.0 0.00 0.39
FFIV 160715C00155000 C 07/15/16 155.0 0.00 0.33
FFIV 160715C00160000 C 07/15/16 160.0 0.00 0.26
FFIV 160715C00165000 C 07/15/16 165.0 0.00 0.20
FFIV 160715C00170000 C 07/15/16 170.0 0.00 0.76
FFIV 160715P00055000 P 07/15/16 55.0 0.00 0.66
FFIV 160715P00060000 P 07/15/16 60.0 0.00 0.82
FFIV 160715P00065000 P 07/15/16 65.0 0.00 0.67
FFIV 160715P00070000 P 07/15/16 70.0 0.00 0.69
FFIV 160715P00075000 P 07/15/16 75.0 0.00 0.74
FFIV 160715P00077500 P 07/15/16 77.5 0.00 0.17
FFIV 160715P00080000 P 07/15/16 80.0 0.00 0.23
FFIV 160715P00082500 P 07/15/16 82.5 0.00 0.32
FFIV 160715P00085000 P 07/15/16 85.0 0.00 0.34
FFIV 160715P00087500 P 07/15/16 87.5 0.00 0.44
FFIV 160715P00090000 P 07/15/16 90.0 0.00 0.47
FFIV 160715P00091000 P 07/15/16 91.0 0.00 0.55
FFIV 160715P00092000 P 07/15/16 92.0 0.00 0.55
FFIV 160715P00092500 P 07/15/16 92.5 0.00 0.60
FFIV 160715P00093000 P 07/15/16 93.0 0.00 0.59
FFIV 160715P00093500 P 07/15/16 93.5 0.00 0.61
FFIV 160715P00094000 P 07/15/16 94.0 0.00 0.61
FFIV 160715P00094500 P 07/15/16 94.5 0.00 0.66
FFIV 160715P00095000 P 07/15/16 95.0 0.00 0.67
FFIV 160715P00095500 P 07/15/16 95.5 0.00 0.74
FFIV 160715P00096000 P 07/15/16 96.0 0.00 0.74
FFIV 160715P00096500 P 07/15/16 96.5 0.00 0.78
FFIV 160715P00097000 P 07/15/16 97.0 0.00 0.84
FFIV 160715P00097500 P 07/15/16 97.5 0.00 0.89
FFIV 160715P00098000 P 07/15/16 98.0 0.00 0.90
FFIV 160715P00098500 P 07/15/16 98.5 0.00 0.96
FFIV 160715P00099000 P 07/15/16 99.0 0.00 1.01
FFIV 160715P00099500 P 07/15/16 99.5 0.02 1.08
FFIV 160715P00100000 P 07/15/16 100.0 0.05 1.13
FFIV 160715P00101000 P 07/15/16 101.0 0.13 0.86
FFIV 160715P00102000 P 07/15/16 102.0 0.24 0.82
FFIV 160715P00103000 P 07/15/16 103.0 0.36 0.96
FFIV 160715P00104000 P 07/15/16 104.0 0.55 1.12
FFIV 160715P00105000 P 07/15/16 105.0 0.67 1.28
FFIV 160715P00106000 P 07/15/16 106.0 0.60 1.61
FFIV 160715P00107000 P 07/15/16 107.0 1.04 1.62
FFIV 160715P00108000 P 07/15/16 108.0 1.28 2.07
FFIV 160715P00109000 P 07/15/16 109.0 1.59 2.34
FFIV 160715P00110000 P 07/15/16 110.0 1.88 2.60
FFIV 160715P00111000 P 07/15/16 111.0 2.28 2.99
FFIV 160715P00112000 P 07/15/16 112.0 2.73 3.30
FFIV 160715P00113000 P 07/15/16 113.0 3.15 4.00
FFIV 160715P00114000 P 07/15/16 114.0 3.75 4.45
FFIV 160715P00115000 P 07/15/16 115.0 4.25 5.05
FFIV 160715P00116000 P 07/15/16 116.0 4.90 5.80
FFIV 160715P00117000 P 07/15/16 117.0 5.60 6.50
FFIV 160715P00118000 P 07/15/16 118.0 6.35 7.55
FFIV 160715P00119000 P 07/15/16 119.0 7.15 8.45
FFIV 160715P00120000 P 07/15/16 120.0 7.65 9.45
FFIV 160715P00121000 P 07/15/16 121.0 8.65 10.35
FFIV 160715P00122000 P 07/15/16 122.0 9.55 11.25
FFIV 160715P00123000 P 07/15/16 123.0 10.40 12.35
FFIV 160715P00124000 P 07/15/16 124.0 11.30 13.65
FFIV 160715P00125000 P 07/15/16 125.0 12.40 14.60
FFIV 160715P00126000 P 07/15/16 126.0 13.15 14.85
FFIV 160715P00127000 P 07/15/16 127.0 13.85 15.60
FFIV 160715P00128000 P 07/15/16 128.0 14.95 16.75
FFIV 160715P00129000 P 07/15/16 129.0 15.90 17.70
FFIV 160715P00130000 P 07/15/16 130.0 16.55 19.20
FFIV 160715P00131000 P 07/15/16 131.0 17.50 19.65
FFIV 160715P00132000 P 07/15/16 132.0 18.50 20.65
FFIV 160715P00133000 P 07/15/16 133.0 19.50 21.60
FFIV 160715P00135000 P 07/15/16 135.0 22.05 23.80
FFIV 160715P00140000 P 07/15/16 140.0 26.85 28.85
FFIV 160715P00145000 P 07/15/16 145.0 31.95 33.60
FFIV 160715P00150000 P 07/15/16 150.0 36.35 38.85
FFIV 160715P00155000 P 07/15/16 155.0 40.75 43.85
FFIV 160715P00160000 P 07/15/16 160.0 46.05 49.65
FFIV 160715P00165000 P 07/15/16 165.0 51.60 54.15
FFIV 160715P00170000 P 07/15/16 170.0 55.30 59.65
FFIV 160722C00080000 C 07/22/16 80.0 30.55 34.00
FFIV 160722C00085000 C 07/22/16 85.0 25.65 28.90
FFIV 160722C00090000 C 07/22/16 90.0 20.55 24.05
FFIV 160722C00095000 C 07/22/16 95.0 16.05 19.10
FFIV 160722C00097000 C 07/22/16 97.0 14.40 17.40
FFIV 160722C00097500 C 07/22/16 97.5 13.95 17.20
FFIV 160722C00098000 C 07/22/16 98.0 13.50 17.00
FFIV 160722C00098500 C 07/22/16 98.5 13.05 15.60
FFIV 160722C00099000 C 07/22/16 99.0 12.60 15.20
FFIV 160722C00099500 C 07/22/16 99.5 12.20 14.65
FFIV 160722C00100000 C 07/22/16 100.0 12.10 14.45
FFIV 160722C00101000 C 07/22/16 101.0 10.90 13.60
FFIV 160722C00102000 C 07/22/16 102.0 9.80 12.75
FFIV 160722C00103000 C 07/22/16 103.0 9.40 11.90
FFIV 160722C00104000 C 07/22/16 104.0 8.00 11.30
FFIV 160722C00105000 C 07/22/16 105.0 9.00 10.20
FFIV 160722C00106000 C 07/22/16 106.0 6.45 9.90
FFIV 160722C00107000 C 07/22/16 107.0 5.65 8.55
FFIV 160722C00108000 C 07/22/16 108.0 6.70 7.95
FFIV 160722C00109000 C 07/22/16 109.0 4.40 7.30
FFIV 160722C00110000 C 07/22/16 110.0 5.50 6.60
FFIV 160722C00111000 C 07/22/16 111.0 4.80 6.15
FFIV 160722C00112000 C 07/22/16 112.0 2.75 5.70
FFIV 160722C00113000 C 07/22/16 113.0 2.79 5.10
FFIV 160722C00114000 C 07/22/16 114.0 2.36 4.65
FFIV 160722C00115000 C 07/22/16 115.0 2.10 4.30
FFIV 160722C00116000 C 07/22/16 116.0 1.27 3.95
FFIV 160722C00117000 C 07/22/16 117.0 1.40 3.70
FFIV 160722C00118000 C 07/22/16 118.0 1.53 3.40
FFIV 160722C00119000 C 07/22/16 119.0 0.59 3.95
FFIV 160722C00120000 C 07/22/16 120.0 1.07 2.86
FFIV 160722C00121000 C 07/22/16 121.0 1.10 2.56
FFIV 160722C00122000 C 07/22/16 122.0 0.24 2.41
FFIV 160722C00123000 C 07/22/16 123.0 0.64 2.70
FFIV 160722C00124000 C 07/22/16 124.0 0.65 2.05
FFIV 160722C00125000 C 07/22/16 125.0 0.02 2.04
FFIV 160722C00126000 C 07/22/16 126.0 0.00 2.26
FFIV 160722C00127000 C 07/22/16 127.0 0.00 1.89
FFIV 160722C00130000 C 07/22/16 130.0 0.00 1.41
FFIV 160722C00135000 C 07/22/16 135.0 0.15 1.15
FFIV 160722C00140000 C 07/22/16 140.0 0.00 1.11
FFIV 160722C00145000 C 07/22/16 145.0 0.00 0.88
FFIV 160722C00150000 C 07/22/16 150.0 0.00 0.74
FFIV 160722C00155000 C 07/22/16 155.0 0.00 0.60
FFIV 160722C00160000 C 07/22/16 160.0 0.00 0.48
FFIV 160722C00165000 C 07/22/16 165.0 0.00 0.38
FFIV 160722C00170000 C 07/22/16 170.0 0.00 0.81
FFIV 160722P00080000 P 07/22/16 80.0 0.00 0.53
FFIV 160722P00085000 P 07/22/16 85.0 0.00 0.74
FFIV 160722P00090000 P 07/22/16 90.0 0.00 1.08
FFIV 160722P00095000 P 07/22/16 95.0 0.00 0.45
FFIV 160722P00097000 P 07/22/16 97.0 0.00 1.88
FFIV 160722P00097500 P 07/22/16 97.5 0.00 1.67
FFIV 160722P00098000 P 07/22/16 98.0 0.00 1.75
FFIV 160722P00098500 P 07/22/16 98.5 0.00 1.83
FFIV 160722P00099000 P 07/22/16 99.0 0.00 1.90
FFIV 160722P00099500 P 07/22/16 99.5 0.00 1.99
FFIV 160722P00100000 P 07/22/16 100.0 0.72 2.09
FFIV 160722P00101000 P 07/22/16 101.0 0.08 2.65
FFIV 160722P00102000 P 07/22/16 102.0 0.38 2.49
FFIV 160722P00103000 P 07/22/16 103.0 0.23 2.99
FFIV 160722P00104000 P 07/22/16 104.0 0.54 2.84
FFIV 160722P00105000 P 07/22/16 105.0 1.00 3.05
FFIV 160722P00106000 P 07/22/16 106.0 0.87 4.10
FFIV 160722P00107000 P 07/22/16 107.0 1.53 3.85
FFIV 160722P00108000 P 07/22/16 108.0 2.04 4.15
FFIV 160722P00109000 P 07/22/16 109.0 2.48 4.70
FFIV 160722P00110000 P 07/22/16 110.0 3.50 4.55
FFIV 160722P00111000 P 07/22/16 111.0 3.45 5.00
FFIV 160722P00112000 P 07/22/16 112.0 3.50 5.60
FFIV 160722P00113000 P 07/22/16 113.0 3.60 6.10
FFIV 160722P00114000 P 07/22/16 114.0 4.75 6.60
FFIV 160722P00115000 P 07/22/16 115.0 5.35 7.15
FFIV 160722P00116000 P 07/22/16 116.0 5.85 7.60
FFIV 160722P00117000 P 07/22/16 117.0 6.90 8.20
FFIV 160722P00118000 P 07/22/16 118.0 7.70 9.15
FFIV 160722P00119000 P 07/22/16 119.0 7.00 9.90
FFIV 160722P00120000 P 07/22/16 120.0 8.90 10.85
FFIV 160722P00121000 P 07/22/16 121.0 9.30 11.95
FFIV 160722P00122000 P 07/22/16 122.0 10.65 12.75
FFIV 160722P00123000 P 07/22/16 123.0 11.40 14.00
FFIV 160722P00124000 P 07/22/16 124.0 11.65 14.85
FFIV 160722P00125000 P 07/22/16 125.0 12.95 15.85
FFIV 160722P00126000 P 07/22/16 126.0 13.80 16.70
FFIV 160722P00127000 P 07/22/16 127.0 14.70 16.05
FFIV 160722P00130000 P 07/22/16 130.0 17.55 19.10
FFIV 160722P00135000 P 07/22/16 135.0 21.25 25.00
FFIV 160722P00140000 P 07/22/16 140.0 26.15 29.85
FFIV 160722P00145000 P 07/22/16 145.0 31.05 34.75
FFIV 160722P00150000 P 07/22/16 150.0 36.05 39.70
FFIV 160722P00155000 P 07/22/16 155.0 40.80 44.75
FFIV 160722P00160000 P 07/22/16 160.0 45.75 49.65
FFIV 160722P00165000 P 07/22/16 165.0 50.65 54.95
FFIV 160722P00170000 P 07/22/16 170.0 56.05 59.85
FFIV 160729C00080000 C 07/29/16 80.0 30.50 34.00
FFIV 160729C00085000 C 07/29/16 85.0 25.60 29.10
FFIV 160729C00090000 C 07/29/16 90.0 20.80 24.20
FFIV 160729C00095000 C 07/29/16 95.0 16.20 19.45
FFIV 160729C00098000 C 07/29/16 98.0 13.80 16.35
FFIV 160729C00099000 C 07/29/16 99.0 12.45 15.40
FFIV 160729C00100000 C 07/29/16 100.0 12.15 14.50
FFIV 160729C00101000 C 07/29/16 101.0 10.95 13.90
FFIV 160729C00102000 C 07/29/16 102.0 9.90 12.85
FFIV 160729C00103000 C 07/29/16 103.0 9.00 12.40
FFIV 160729C00104000 C 07/29/16 104.0 8.50 11.40
FFIV 160729C00105000 C 07/29/16 105.0 7.25 10.90
FFIV 160729C00106000 C 07/29/16 106.0 7.65 9.75
FFIV 160729C00107000 C 07/29/16 107.0 7.80 9.60
FFIV 160729C00108000 C 07/29/16 108.0 6.50 9.25
FFIV 160729C00109000 C 07/29/16 109.0 6.40 8.25
FFIV 160729C00110000 C 07/29/16 110.0 5.45 7.00
FFIV 160729C00111000 C 07/29/16 111.0 5.05 7.45
FFIV 160729C00112000 C 07/29/16 112.0 3.75 6.00
FFIV 160729C00113000 C 07/29/16 113.0 3.30 5.55
FFIV 160729C00114000 C 07/29/16 114.0 2.89 5.05
FFIV 160729C00115000 C 07/29/16 115.0 2.30 4.70
FFIV 160729C00116000 C 07/29/16 116.0 2.16 4.20
FFIV 160729C00117000 C 07/29/16 117.0 1.84 3.85
FFIV 160729C00118000 C 07/29/16 118.0 0.94 3.60
FFIV 160729C00119000 C 07/29/16 119.0 0.70 3.20
FFIV 160729C00120000 C 07/29/16 120.0 1.25 3.05
FFIV 160729C00121000 C 07/29/16 121.0 1.21 2.64
FFIV 160729C00122000 C 07/29/16 122.0 1.10 2.58
FFIV 160729C00123000 C 07/29/16 123.0 0.00 2.47
FFIV 160729C00124000 C 07/29/16 124.0 0.54 2.90
FFIV 160729C00125000 C 07/29/16 125.0 0.11 2.39
FFIV 160729C00126000 C 07/29/16 126.0 0.00 2.04
FFIV 160729C00127000 C 07/29/16 127.0 0.00 2.15
FFIV 160729C00130000 C 07/29/16 130.0 0.00 1.56
FFIV 160729C00135000 C 07/29/16 135.0 0.00 1.25
FFIV 160729C00140000 C 07/29/16 140.0 0.00 1.07
FFIV 160729C00145000 C 07/29/16 145.0 0.00 0.95
FFIV 160729C00150000 C 07/29/16 150.0 0.00 0.84
FFIV 160729C00155000 C 07/29/16 155.0 0.00 0.72
FFIV 160729C00160000 C 07/29/16 160.0 0.00 0.60
FFIV 160729C00165000 C 07/29/16 165.0 0.00 0.50
FFIV 160729C00170000 C 07/29/16 170.0 0.00 0.41
FFIV 160729P00080000 P 07/29/16 80.0 0.00 0.64
FFIV 160729P00085000 P 07/29/16 85.0 0.00 0.94
FFIV 160729P00090000 P 07/29/16 90.0 0.00 1.26
FFIV 160729P00095000 P 07/29/16 95.0 0.00 1.81
FFIV 160729P00098000 P 07/29/16 98.0 0.10 2.11
FFIV 160729P00099000 P 07/29/16 99.0 0.18 2.53
FFIV 160729P00100000 P 07/29/16 100.0 0.91 2.37
FFIV 160729P00101000 P 07/29/16 101.0 0.93 2.52
FFIV 160729P00102000 P 07/29/16 102.0 1.23 2.54
FFIV 160729P00103000 P 07/29/16 103.0 1.40 2.65
FFIV 160729P00104000 P 07/29/16 104.0 1.44 3.05
FFIV 160729P00105000 P 07/29/16 105.0 1.80 3.30
FFIV 160729P00106000 P 07/29/16 106.0 1.99 3.70
FFIV 160729P00107000 P 07/29/16 107.0 2.42 4.10
FFIV 160729P00108000 P 07/29/16 108.0 2.75 4.45
FFIV 160729P00109000 P 07/29/16 109.0 3.10 4.80
FFIV 160729P00110000 P 07/29/16 110.0 3.55 4.75
FFIV 160729P00111000 P 07/29/16 111.0 3.85 5.30
FFIV 160729P00112000 P 07/29/16 112.0 4.05 5.75
FFIV 160729P00113000 P 07/29/16 113.0 4.15 6.35
FFIV 160729P00114000 P 07/29/16 114.0 5.35 6.85
FFIV 160729P00115000 P 07/29/16 115.0 5.90 7.65
FFIV 160729P00116000 P 07/29/16 116.0 6.75 8.00
FFIV 160729P00117000 P 07/29/16 117.0 6.85 8.65
FFIV 160729P00118000 P 07/29/16 118.0 7.75 9.60
FFIV 160729P00119000 P 07/29/16 119.0 8.35 10.55
FFIV 160729P00120000 P 07/29/16 120.0 8.85 11.50
FFIV 160729P00121000 P 07/29/16 121.0 9.60 13.00
FFIV 160729P00122000 P 07/29/16 122.0 10.85 13.40
FFIV 160729P00123000 P 07/29/16 123.0 10.80 14.40
FFIV 160729P00124000 P 07/29/16 124.0 12.35 15.15
FFIV 160729P00125000 P 07/29/16 125.0 13.20 16.20
FFIV 160729P00126000 P 07/29/16 126.0 13.70 17.05
FFIV 160729P00127000 P 07/29/16 127.0 14.75 17.80
FFIV 160729P00130000 P 07/29/16 130.0 17.60 19.10
FFIV 160729P00135000 P 07/29/16 135.0 21.60 24.30
FFIV 160729P00140000 P 07/29/16 140.0 26.50 29.95
FFIV 160729P00145000 P 07/29/16 145.0 30.35 34.80
FFIV 160729P00150000 P 07/29/16 150.0 36.10 39.80
FFIV 160729P00155000 P 07/29/16 155.0 41.15 44.35
FFIV 160729P00160000 P 07/29/16 160.0 45.90 49.25
FFIV 160729P00165000 P 07/29/16 165.0 50.95 54.70
FFIV 160729P00170000 P 07/29/16 170.0 55.85 59.65
FFIV 160805C00080000 C 08/05/16 80.0 30.35 34.15
FFIV 160805C00085000 C 08/05/16 85.0 25.75 29.25
FFIV 160805C00090000 C 08/05/16 90.0 20.80 24.55
FFIV 160805C00095000 C 08/05/16 95.0 16.40 19.60
FFIV 160805C00100000 C 08/05/16 100.0 12.35 14.95
FFIV 160805C00105000 C 08/05/16 105.0 8.55 11.20
FFIV 160805C00106000 C 08/05/16 106.0 8.50 10.50
FFIV 160805C00107000 C 08/05/16 107.0 8.05 10.10
FFIV 160805C00108000 C 08/05/16 108.0 7.00 9.10
FFIV 160805C00109000 C 08/05/16 109.0 6.65 8.50
FFIV 160805C00110000 C 08/05/16 110.0 5.70 7.35
FFIV 160805C00111000 C 08/05/16 111.0 5.40 6.95
FFIV 160805C00112000 C 08/05/16 112.0 4.70 6.30
FFIV 160805C00113000 C 08/05/16 113.0 4.30 5.85
FFIV 160805C00114000 C 08/05/16 114.0 3.75 5.50
FFIV 160805C00115000 C 08/05/16 115.0 3.35 4.95
FFIV 160805C00116000 C 08/05/16 116.0 2.95 4.55
FFIV 160805C00117000 C 08/05/16 117.0 2.60 4.20
FFIV 160805C00118000 C 08/05/16 118.0 2.25 3.85
FFIV 160805C00119000 C 08/05/16 119.0 1.97 3.65
FFIV 160805C00120000 C 08/05/16 120.0 1.67 3.25
FFIV 160805C00121000 C 08/05/16 121.0 1.47 3.05
FFIV 160805C00122000 C 08/05/16 122.0 1.13 2.68
FFIV 160805C00123000 C 08/05/16 123.0 1.08 2.61
FFIV 160805C00124000 C 08/05/16 124.0 0.00 2.46
FFIV 160805C00125000 C 08/05/16 125.0 0.55 2.36
FFIV 160805C00126000 C 08/05/16 126.0 0.66 2.30
FFIV 160805C00127000 C 08/05/16 127.0 0.00 2.15
FFIV 160805C00128000 C 08/05/16 128.0 0.00 2.01
FFIV 160805C00129000 C 08/05/16 129.0 0.00 2.33
FFIV 160805C00130000 C 08/05/16 130.0 0.00 1.28
FFIV 160805C00131000 C 08/05/16 131.0 0.00 2.02
FFIV 160805C00132000 C 08/05/16 132.0 0.00 1.91
FFIV 160805C00133000 C 08/05/16 133.0 0.00 1.81
FFIV 160805C00134000 C 08/05/16 134.0 0.00 1.74
FFIV 160805C00135000 C 08/05/16 135.0 0.00 1.66
FFIV 160805C00140000 C 08/05/16 140.0 0.00 1.33
FFIV 160805C00145000 C 08/05/16 145.0 0.00 1.06
FFIV 160805C00150000 C 08/05/16 150.0 0.00 0.86
FFIV 160805C00155000 C 08/05/16 155.0 0.00 0.73
FFIV 160805C00160000 C 08/05/16 160.0 0.00 0.62
FFIV 160805C00165000 C 08/05/16 165.0 0.00 0.52
FFIV 160805P00080000 P 08/05/16 80.0 0.00 0.78
FFIV 160805P00085000 P 08/05/16 85.0 0.00 1.01
FFIV 160805P00090000 P 08/05/16 90.0 0.00 1.44
FFIV 160805P00095000 P 08/05/16 95.0 0.00 1.84
FFIV 160805P00100000 P 08/05/16 100.0 1.09 2.24
FFIV 160805P00105000 P 08/05/16 105.0 2.07 3.55
FFIV 160805P00106000 P 08/05/16 106.0 2.34 3.85
FFIV 160805P00107000 P 08/05/16 107.0 2.65 4.20
FFIV 160805P00108000 P 08/05/16 108.0 2.99 4.55
FFIV 160805P00109000 P 08/05/16 109.0 3.35 5.15
FFIV 160805P00110000 P 08/05/16 110.0 3.70 4.90
FFIV 160805P00111000 P 08/05/16 111.0 4.15 5.80
FFIV 160805P00112000 P 08/05/16 112.0 4.70 6.25
FFIV 160805P00113000 P 08/05/16 113.0 5.10 6.70
FFIV 160805P00114000 P 08/05/16 114.0 5.80 7.40
FFIV 160805P00115000 P 08/05/16 115.0 6.25 7.75
FFIV 160805P00116000 P 08/05/16 116.0 6.25 8.35
FFIV 160805P00117000 P 08/05/16 117.0 7.05 9.20
FFIV 160805P00118000 P 08/05/16 118.0 8.45 9.55
FFIV 160805P00119000 P 08/05/16 119.0 8.80 11.50
FFIV 160805P00120000 P 08/05/16 120.0 9.10 12.40
FFIV 160805P00121000 P 08/05/16 121.0 9.80 13.05
FFIV 160805P00122000 P 08/05/16 122.0 10.45 13.90
FFIV 160805P00123000 P 08/05/16 123.0 11.70 14.65
FFIV 160805P00124000 P 08/05/16 124.0 11.80 15.25
FFIV 160805P00125000 P 08/05/16 125.0 13.40 16.20
FFIV 160805P00126000 P 08/05/16 126.0 14.35 17.15
FFIV 160805P00127000 P 08/05/16 127.0 14.95 17.70
FFIV 160805P00128000 P 08/05/16 128.0 15.70 19.00
FFIV 160805P00129000 P 08/05/16 129.0 16.75 19.60
FFIV 160805P00130000 P 08/05/16 130.0 17.70 19.15
FFIV 160805P00131000 P 08/05/16 131.0 18.60 20.10
FFIV 160805P00132000 P 08/05/16 132.0 19.50 21.30
FFIV 160805P00133000 P 08/05/16 133.0 20.60 22.35
FFIV 160805P00134000 P 08/05/16 134.0 21.30 23.50
FFIV 160805P00135000 P 08/05/16 135.0 21.65 24.50
FFIV 160805P00140000 P 08/05/16 140.0 26.25 29.95
FFIV 160805P00145000 P 08/05/16 145.0 31.15 34.80
FFIV 160805P00150000 P 08/05/16 150.0 35.75 39.70
FFIV 160805P00155000 P 08/05/16 155.0 40.95 44.45
FFIV 160805P00160000 P 08/05/16 160.0 46.10 49.80
FFIV 160805P00165000 P 08/05/16 165.0 50.70 54.70
FFIV 160819C00060000 C 08/19/16 60.0 50.45 53.90
FFIV 160819C00065000 C 08/19/16 65.0 46.55 48.95
FFIV 160819C00070000 C 08/19/16 70.0 40.55 44.05
FFIV 160819C00075000 C 08/19/16 75.0 36.00 39.15
FFIV 160819C00080000 C 08/19/16 80.0 31.70 34.05
FFIV 160819C00085000 C 08/19/16 85.0 26.90 28.95
FFIV 160819C00090000 C 08/19/16 90.0 22.00 24.15
FFIV 160819C00095000 C 08/19/16 95.0 17.65 19.35
FFIV 160819C00100000 C 08/19/16 100.0 13.45 14.85
FFIV 160819C00105000 C 08/19/16 105.0 9.95 11.20
FFIV 160819C00110000 C 08/19/16 110.0 6.45 8.00
FFIV 160819C00115000 C 08/19/16 115.0 3.80 5.55
FFIV 160819C00120000 C 08/19/16 120.0 2.06 3.75
FFIV 160819C00125000 C 08/19/16 125.0 1.05 2.46
FFIV 160819C00130000 C 08/19/16 130.0 0.87 1.51
FFIV 160819C00135000 C 08/19/16 135.0 0.32 1.90
FFIV 160819C00140000 C 08/19/16 140.0 0.13 1.27
FFIV 160819C00145000 C 08/19/16 145.0 0.00 1.13
FFIV 160819C00150000 C 08/19/16 150.0 0.00 0.88
FFIV 160819C00155000 C 08/19/16 155.0 0.00 0.76
FFIV 160819C00160000 C 08/19/16 160.0 0.00 0.61
FFIV 160819C00165000 C 08/19/16 165.0 0.00 0.52
FFIV 160819C00170000 C 08/19/16 170.0 0.00 0.47
FFIV 160819C00175000 C 08/19/16 175.0 0.00 0.39
FFIV 160819P00060000 P 08/19/16 60.0 0.00 0.17
FFIV 160819P00065000 P 08/19/16 65.0 0.00 0.31
FFIV 160819P00070000 P 08/19/16 70.0 0.00 0.50
FFIV 160819P00075000 P 08/19/16 75.0 0.00 0.71
FFIV 160819P00080000 P 08/19/16 80.0 0.00 0.96
FFIV 160819P00085000 P 08/19/16 85.0 0.05 1.27
FFIV 160819P00090000 P 08/19/16 90.0 0.45 0.60
FFIV 160819P00095000 P 08/19/16 95.0 0.84 1.41
FFIV 160819P00100000 P 08/19/16 100.0 1.40 2.78
FFIV 160819P00105000 P 08/19/16 105.0 2.47 3.70
FFIV 160819P00110000 P 08/19/16 110.0 4.40 5.50
FFIV 160819P00115000 P 08/19/16 115.0 7.05 8.25
FFIV 160819P00120000 P 08/19/16 120.0 10.10 12.85
FFIV 160819P00125000 P 08/19/16 125.0 13.80 15.45
FFIV 160819P00130000 P 08/19/16 130.0 17.85 19.65
FFIV 160819P00135000 P 08/19/16 135.0 22.40 24.10
FFIV 160819P00140000 P 08/19/16 140.0 26.65 29.50
FFIV 160819P00145000 P 08/19/16 145.0 31.60 33.70
FFIV 160819P00150000 P 08/19/16 150.0 36.55 38.60
FFIV 160819P00155000 P 08/19/16 155.0 41.50 43.55
FFIV 160819P00160000 P 08/19/16 160.0 45.90 49.20
FFIV 160819P00165000 P 08/19/16 165.0 51.05 54.65
FFIV 160819P00170000 P 08/19/16 170.0 55.95 59.85
FFIV 160819P00175000 P 08/19/16 175.0 60.15 64.45
FFIV 161021C00050000 C 10/21/16 50.0 60.55 64.15
FFIV 161021C00055000 C 10/21/16 55.0 55.60 59.20
FFIV 161021C00060000 C 10/21/16 60.0 50.70 54.05
FFIV 161021C00065000 C 10/21/16 65.0 45.75 49.25
FFIV 161021C00070000 C 10/21/16 70.0 40.85 44.30
FFIV 161021C00075000 C 10/21/16 75.0 35.95 39.20
FFIV 161021C00080000 C 10/21/16 80.0 31.95 34.30
FFIV 161021C00085000 C 10/21/16 85.0 27.30 29.85
FFIV 161021C00087500 C 10/21/16 87.5 25.05 27.65
FFIV 161021C00090000 C 10/21/16 90.0 22.70 24.55
FFIV 161021C00092500 C 10/21/16 92.5 20.70 22.40
FFIV 161021C00095000 C 10/21/16 95.0 18.70 20.40
FFIV 161021C00097500 C 10/21/16 97.5 16.55 18.45
FFIV 161021C00100000 C 10/21/16 100.0 14.80 16.50
FFIV 161021C00105000 C 10/21/16 105.0 11.50 12.90
FFIV 161021C00110000 C 10/21/16 110.0 8.55 9.75
FFIV 161021C00115000 C 10/21/16 115.0 5.55 7.45
FFIV 161021C00120000 C 10/21/16 120.0 3.70 5.45
FFIV 161021C00125000 C 10/21/16 125.0 3.00 3.85
FFIV 161021C00130000 C 10/21/16 130.0 1.63 2.50
FFIV 161021C00135000 C 10/21/16 135.0 1.00 2.09
FFIV 161021C00140000 C 10/21/16 140.0 0.58 2.33
FFIV 161021C00145000 C 10/21/16 145.0 0.36 1.72
FFIV 161021C00150000 C 10/21/16 150.0 0.12 1.27
FFIV 161021C00155000 C 10/21/16 155.0 0.00 0.98
FFIV 161021C00160000 C 10/21/16 160.0 0.00 0.74
FFIV 161021C00165000 C 10/21/16 165.0 0.00 0.56
FFIV 161021C00170000 C 10/21/16 170.0 0.00 0.47
FFIV 161021P00050000 P 10/21/16 50.0 0.00 0.91
FFIV 161021P00055000 P 10/21/16 55.0 0.00 1.03
FFIV 161021P00060000 P 10/21/16 60.0 0.00 0.61
FFIV 161021P00065000 P 10/21/16 65.0 0.00 0.86
FFIV 161021P00070000 P 10/21/16 70.0 0.00 1.16
FFIV 161021P00075000 P 10/21/16 75.0 0.00 1.52
FFIV 161021P00080000 P 10/21/16 80.0 0.25 1.75
FFIV 161021P00085000 P 10/21/16 85.0 0.52 2.59
FFIV 161021P00087500 P 10/21/16 87.5 0.76 2.82
FFIV 161021P00090000 P 10/21/16 90.0 1.05 1.80
FFIV 161021P00092500 P 10/21/16 92.5 1.38 2.20
FFIV 161021P00095000 P 10/21/16 95.0 1.78 2.72
FFIV 161021P00097500 P 10/21/16 97.5 2.23 3.25
FFIV 161021P00100000 P 10/21/16 100.0 2.79 3.85
FFIV 161021P00105000 P 10/21/16 105.0 4.50 5.65
FFIV 161021P00110000 P 10/21/16 110.0 5.80 7.45
FFIV 161021P00115000 P 10/21/16 115.0 8.25 10.15
FFIV 161021P00120000 P 10/21/16 120.0 11.30 13.20
FFIV 161021P00125000 P 10/21/16 125.0 14.75 17.00
FFIV 161021P00130000 P 10/21/16 130.0 19.00 20.90
FFIV 161021P00135000 P 10/21/16 135.0 23.20 25.20
FFIV 161021P00140000 P 10/21/16 140.0 27.65 29.80
FFIV 161021P00145000 P 10/21/16 145.0 31.80 34.30
FFIV 161021P00150000 P 10/21/16 150.0 35.50 39.60
FFIV 161021P00155000 P 10/21/16 155.0 40.30 44.75
FFIV 161021P00160000 P 10/21/16 160.0 45.25 49.35
FFIV 161021P00165000 P 10/21/16 165.0 50.20 54.30
FFIV 161021P00170000 P 10/21/16 170.0 55.20 59.30
FFIV 170120C00045000 C 01/20/17 45.0 65.65 69.20
FFIV 170120C00047500 C 01/20/17 47.5 63.15 66.65
FFIV 170120C00050000 C 01/20/17 50.0 61.40 64.20
FFIV 170120C00055000 C 01/20/17 55.0 56.50 59.30
FFIV 170120C00060000 C 01/20/17 60.0 51.65 54.50
FFIV 170120C00065000 C 01/20/17 65.0 46.90 49.90
FFIV 170120C00070000 C 01/20/17 70.0 42.20 45.05
FFIV 170120C00075000 C 01/20/17 75.0 37.45 40.95
FFIV 170120C00077500 C 01/20/17 77.5 35.15 37.75
FFIV 170120C00080000 C 01/20/17 80.0 33.10 35.45
FFIV 170120C00082500 C 01/20/17 82.5 30.15 33.00
FFIV 170120C00085000 C 01/20/17 85.0 28.75 30.80
FFIV 170120C00087500 C 01/20/17 87.5 26.65 28.40
FFIV 170120C00090000 C 01/20/17 90.0 23.85 26.30
FFIV 170120C00092500 C 01/20/17 92.5 22.55 24.60
FFIV 170120C00095000 C 01/20/17 95.0 20.75 22.70
FFIV 170120C00097500 C 01/20/17 97.5 18.90 20.90
FFIV 170120C00100000 C 01/20/17 100.0 16.95 19.20
FFIV 170120C00105000 C 01/20/17 105.0 14.65 15.85
FFIV 170120C00110000 C 01/20/17 110.0 11.20 12.35
FFIV 170120C00115000 C 01/20/17 115.0 8.20 10.10
FFIV 170120C00120000 C 01/20/17 120.0 6.10 7.45
FFIV 170120C00125000 C 01/20/17 125.0 3.85 5.90
FFIV 170120C00130000 C 01/20/17 130.0 3.25 4.55
FFIV 170120C00135000 C 01/20/17 135.0 2.31 3.80
FFIV 170120C00140000 C 01/20/17 140.0 1.45 2.81
FFIV 170120C00145000 C 01/20/17 145.0 0.91 2.09
FFIV 170120C00150000 C 01/20/17 150.0 0.50 1.40
FFIV 170120C00155000 C 01/20/17 155.0 0.17 1.87
FFIV 170120C00160000 C 01/20/17 160.0 0.00 1.43
FFIV 170120C00165000 C 01/20/17 165.0 0.01 1.10
FFIV 170120C00170000 C 01/20/17 170.0 0.00 0.88
FFIV 170120C00175000 C 01/20/17 175.0 0.00 0.45
FFIV 170120C00180000 C 01/20/17 180.0 0.00 0.65
FFIV 170120C00185000 C 01/20/17 185.0 0.00 0.45
FFIV 170120C00190000 C 01/20/17 190.0 0.00 2.92
FFIV 170120C00195000 C 01/20/17 195.0 0.00 2.91
FFIV 170120C00200000 C 01/20/17 200.0 0.00 0.93
FFIV 170120P00045000 P 01/20/17 45.0 0.05 0.50
FFIV 170120P00047500 P 01/20/17 47.5 0.00 0.61
FFIV 170120P00050000 P 01/20/17 50.0 0.00 0.74
FFIV 170120P00055000 P 01/20/17 55.0 0.00 1.04
FFIV 170120P00060000 P 01/20/17 60.0 0.05 1.40
FFIV 170120P00065000 P 01/20/17 65.0 0.27 1.79
FFIV 170120P00070000 P 01/20/17 70.0 0.55 2.24
FFIV 170120P00075000 P 01/20/17 75.0 0.92 2.79
FFIV 170120P00077500 P 01/20/17 77.5 1.14 3.25
FFIV 170120P00080000 P 01/20/17 80.0 1.39 2.77
FFIV 170120P00082500 P 01/20/17 82.5 1.65 2.75
FFIV 170120P00085000 P 01/20/17 85.0 1.96 3.15
FFIV 170120P00087500 P 01/20/17 87.5 1.52 3.20
FFIV 170120P00090000 P 01/20/17 90.0 2.50 3.60
FFIV 170120P00092500 P 01/20/17 92.5 3.20 4.00
FFIV 170120P00095000 P 01/20/17 95.0 3.05 5.30
FFIV 170120P00097500 P 01/20/17 97.5 4.35 5.90
FFIV 170120P00100000 P 01/20/17 100.0 4.95 6.50
FFIV 170120P00105000 P 01/20/17 105.0 6.75 8.40
FFIV 170120P00110000 P 01/20/17 110.0 8.10 9.60
FFIV 170120P00115000 P 01/20/17 115.0 10.20 11.80
FFIV 170120P00120000 P 01/20/17 120.0 13.50 14.45
FFIV 170120P00125000 P 01/20/17 125.0 17.00 18.20
FFIV 170120P00130000 P 01/20/17 130.0 20.55 21.60
FFIV 170120P00135000 P 01/20/17 135.0 24.45 27.30
FFIV 170120P00140000 P 01/20/17 140.0 28.55 31.45
FFIV 170120P00145000 P 01/20/17 145.0 32.95 35.80
FFIV 170120P00150000 P 01/20/17 150.0 37.40 40.20
FFIV 170120P00155000 P 01/20/17 155.0 42.00 44.45
FFIV 170120P00160000 P 01/20/17 160.0 46.30 49.25
FFIV 170120P00165000 P 01/20/17 165.0 51.15 54.10
FFIV 170120P00170000 P 01/20/17 170.0 56.10 59.05
FFIV 170120P00175000 P 01/20/17 175.0 61.10 64.70
FFIV 170120P00180000 P 01/20/17 180.0 66.20 69.65
FFIV 170120P00185000 P 01/20/17 185.0 71.05 74.60
FFIV 170120P00190000 P 01/20/17 190.0 75.05 79.40
FFIV 170120P00195000 P 01/20/17 195.0 80.15 84.60
FFIV 170120P00200000 P 01/20/17 200.0 85.25 89.65
FFIV 180119C00045000 C 01/19/18 45.0 66.00 70.90
FFIV 180119C00047500 C 01/19/18 47.5 64.00 68.50
FFIV 180119C00050000 C 01/19/18 50.0 61.50 66.30
FFIV 180119C00055000 C 01/19/18 55.0 57.00 61.50
FFIV 180119C00060000 C 01/19/18 60.0 52.00 56.50
FFIV 180119C00065000 C 01/19/18 65.0 47.50 52.00
FFIV 180119C00070000 C 01/19/18 70.0 43.00 47.50
FFIV 180119C00075000 C 01/19/18 75.0 38.65 42.00
FFIV 180119C00077500 C 01/19/18 77.5 36.70 40.00
FFIV 180119C00080000 C 01/19/18 80.0 34.50 38.00
FFIV 180119C00082500 C 01/19/18 82.5 32.55 36.00
FFIV 180119C00085000 C 01/19/18 85.0 30.70 34.00
FFIV 180119C00087500 C 01/19/18 87.5 28.80 32.50
FFIV 180119C00090000 C 01/19/18 90.0 26.90 30.50
FFIV 180119C00092500 C 01/19/18 92.5 25.10 28.50
FFIV 180119C00095000 C 01/19/18 95.0 23.40 27.00
FFIV 180119C00097500 C 01/19/18 97.5 21.65 25.50
FFIV 180119C00100000 C 01/19/18 100.0 20.90 23.50
FFIV 180119C00105000 C 01/19/18 105.0 17.70 20.50
FFIV 180119C00110000 C 01/19/18 110.0 14.95 18.00
FFIV 180119C00115000 C 01/19/18 115.0 12.30 15.45
FFIV 180119C00120000 C 01/19/18 120.0 9.90 13.00
FFIV 180119C00125000 C 01/19/18 125.0 8.00 11.00
FFIV 180119C00130000 C 01/19/18 130.0 6.30 9.00
FFIV 180119C00135000 C 01/19/18 135.0 4.85 7.50
FFIV 180119C00140000 C 01/19/18 140.0 3.65 6.60
FFIV 180119C00145000 C 01/19/18 145.0 2.64 5.45
FFIV 180119C00150000 C 01/19/18 150.0 1.90 4.45
FFIV 180119C00155000 C 01/19/18 155.0 1.30 3.60
FFIV 180119C00160000 C 01/19/18 160.0 0.84 2.90
FFIV 180119C00165000 C 01/19/18 165.0 0.36 4.05
FFIV 180119C00170000 C 01/19/18 170.0 0.00 3.35
FFIV 180119C00175000 C 01/19/18 175.0 0.00 2.79
FFIV 180119C00180000 C 01/19/18 180.0 0.00 2.33
FFIV 180119P00045000 P 01/19/18 45.0 0.00 1.51
FFIV 180119P00047500 P 01/19/18 47.5 0.00 1.73
FFIV 180119P00050000 P 01/19/18 50.0 0.00 2.00
FFIV 180119P00055000 P 01/19/18 55.0 0.23 2.54
FFIV 180119P00060000 P 01/19/18 60.0 0.58 3.15
FFIV 180119P00065000 P 01/19/18 65.0 1.01 3.85
FFIV 180119P00070000 P 01/19/18 70.0 1.56 4.70
FFIV 180119P00075000 P 01/19/18 75.0 2.18 4.30
FFIV 180119P00077500 P 01/19/18 77.5 2.58 4.70
FFIV 180119P00080000 P 01/19/18 80.0 3.00 5.15
FFIV 180119P00082500 P 01/19/18 82.5 3.45 5.70
FFIV 180119P00085000 P 01/19/18 85.0 3.85 6.20
FFIV 180119P00087500 P 01/19/18 87.5 3.15 7.50
FFIV 180119P00090000 P 01/19/18 90.0 4.00 8.35
FFIV 180119P00092500 P 01/19/18 92.5 4.50 8.90
FFIV 180119P00095000 P 01/19/18 95.0 5.00 9.50
FFIV 180119P00097500 P 01/19/18 97.5 6.00 10.45
FFIV 180119P00100000 P 01/19/18 100.0 7.85 10.60
FFIV 180119P00105000 P 01/19/18 105.0 8.50 12.95
FFIV 180119P00110000 P 01/19/18 110.0 11.75 14.75
FFIV 180119P00115000 P 01/19/18 115.0 13.00 17.50
FFIV 180119P00120000 P 01/19/18 120.0 16.00 20.00
FFIV 180119P00125000 P 01/19/18 125.0 19.75 22.95
FFIV 180119P00130000 P 01/19/18 130.0 23.10 26.20
FFIV 180119P00135000 P 01/19/18 135.0 25.70 29.50
FFIV 180119P00140000 P 01/19/18 140.0 29.85 33.50
FFIV 180119P00145000 P 01/19/18 145.0 33.85 37.50
FFIV 180119P00150000 P 01/19/18 150.0 38.05 42.00
FFIV 180119P00155000 P 01/19/18 155.0 42.50 46.50
FFIV 180119P00160000 P 01/19/18 160.0 45.55 50.50
FFIV 180119P00165000 P 01/19/18 165.0 50.55 55.50
FFIV 180119P00170000 P 01/19/18 170.0 55.05 60.00
FFIV 180119P00175000 P 01/19/18 175.0 60.05 65.00
FFIV 180119P00180000 P 01/19/18 180.0 65.05 70.00

OPRA data is delayed 15 minutes.