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 (2015-12-18)Premium Content

F5 Networks (FFIV)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 160212C00070000 C 02/12/16 70.0 18.55 21.10
FFIV 160212C00072500 C 02/12/16 72.5 15.95 18.60
FFIV 160212C00075000 C 02/12/16 75.0 13.65 16.85
FFIV 160212C00077500 C 02/12/16 77.5 11.00 14.40
FFIV 160212C00078000 C 02/12/16 78.0 10.80 13.90
FFIV 160212C00079000 C 02/12/16 79.0 10.20 12.00
FFIV 160212C00080000 C 02/12/16 80.0 9.40 10.95
FFIV 160212C00081000 C 02/12/16 81.0 8.65 9.90
FFIV 160212C00081500 C 02/12/16 81.5 8.20 9.40
FFIV 160212C00082000 C 02/12/16 82.0 7.70 8.85
FFIV 160212C00082500 C 02/12/16 82.5 7.05 8.45
FFIV 160212C00083000 C 02/12/16 83.0 6.70 8.50
FFIV 160212C00083500 C 02/12/16 83.5 6.35 8.30
FFIV 160212C00084000 C 02/12/16 84.0 5.95 7.80
FFIV 160212C00084500 C 02/12/16 84.5 5.55 7.05
FFIV 160212C00085000 C 02/12/16 85.0 5.00 6.05
FFIV 160212C00085500 C 02/12/16 85.5 4.65 5.55
FFIV 160212C00086000 C 02/12/16 86.0 4.30 5.05
FFIV 160212C00086500 C 02/12/16 86.5 3.90 4.60
FFIV 160212C00087000 C 02/12/16 87.0 3.55 4.20
FFIV 160212C00087500 C 02/12/16 87.5 3.15 4.20
FFIV 160212C00088000 C 02/12/16 88.0 2.84 3.50
FFIV 160212C00088500 C 02/12/16 88.5 2.48 2.90
FFIV 160212C00089000 C 02/12/16 89.0 2.20 2.54
FFIV 160212C00089500 C 02/12/16 89.5 1.90 2.22
FFIV 160212C00090000 C 02/12/16 90.0 1.70 1.94
FFIV 160212C00090500 C 02/12/16 90.5 1.42 1.65
FFIV 160212C00091000 C 02/12/16 91.0 1.24 1.36
FFIV 160212C00091500 C 02/12/16 91.5 1.00 1.19
FFIV 160212C00092000 C 02/12/16 92.0 0.85 0.96
FFIV 160212C00092500 C 02/12/16 92.5 0.65 0.82
FFIV 160212C00093000 C 02/12/16 93.0 0.50 0.64
FFIV 160212C00093500 C 02/12/16 93.5 0.40 0.52
FFIV 160212C00094000 C 02/12/16 94.0 0.32 0.44
FFIV 160212C00094500 C 02/12/16 94.5 0.24 0.40
FFIV 160212C00095000 C 02/12/16 95.0 0.18 0.34
FFIV 160212C00095500 C 02/12/16 95.5 0.14 0.25
FFIV 160212C00096000 C 02/12/16 96.0 0.10 0.23
FFIV 160212C00096500 C 02/12/16 96.5 0.01 0.19
FFIV 160212C00097000 C 02/12/16 97.0 0.00 0.49
FFIV 160212C00097500 C 02/12/16 97.5 0.00 0.39
FFIV 160212C00098000 C 02/12/16 98.0 0.00 0.34
FFIV 160212C00098500 C 02/12/16 98.5 0.00 0.29
FFIV 160212C00099000 C 02/12/16 99.0 0.00 0.25
FFIV 160212C00099500 C 02/12/16 99.5 0.00 0.21
FFIV 160212C00100000 C 02/12/16 100.0 0.00 0.03
FFIV 160212C00101000 C 02/12/16 101.0 0.00 0.14
FFIV 160212C00102000 C 02/12/16 102.0 0.00 0.12
FFIV 160212C00103000 C 02/12/16 103.0 0.00 0.10
FFIV 160212C00104000 C 02/12/16 104.0 0.00 0.08
FFIV 160212C00105000 C 02/12/16 105.0 0.00 0.07
FFIV 160212C00106000 C 02/12/16 106.0 0.00 0.07
FFIV 160212C00107000 C 02/12/16 107.0 0.00 0.06
FFIV 160212C00108000 C 02/12/16 108.0 0.00 0.06
FFIV 160212C00109000 C 02/12/16 109.0 0.00 0.06
FFIV 160212C00110000 C 02/12/16 110.0 0.00 0.05
FFIV 160212C00111000 C 02/12/16 111.0 0.00 0.05
FFIV 160212C00112000 C 02/12/16 112.0 0.00 0.05
FFIV 160212C00115000 C 02/12/16 115.0 0.00 0.05
FFIV 160212C00120000 C 02/12/16 120.0 0.00 0.05
FFIV 160212C00125000 C 02/12/16 125.0 0.00 0.05
FFIV 160212P00070000 P 02/12/16 70.0 0.00 0.07
FFIV 160212P00072500 P 02/12/16 72.5 0.00 0.10
FFIV 160212P00075000 P 02/12/16 75.0 0.00 0.15
FFIV 160212P00077500 P 02/12/16 77.5 0.00 0.24
FFIV 160212P00078000 P 02/12/16 78.0 0.00 0.27
FFIV 160212P00079000 P 02/12/16 79.0 0.00 0.34
FFIV 160212P00080000 P 02/12/16 80.0 0.00 0.40
FFIV 160212P00081000 P 02/12/16 81.0 0.00 0.46
FFIV 160212P00081500 P 02/12/16 81.5 0.00 0.50
FFIV 160212P00082000 P 02/12/16 82.0 0.00 0.50
FFIV 160212P00082500 P 02/12/16 82.5 0.00 0.50
FFIV 160212P00083000 P 02/12/16 83.0 0.00 0.50
FFIV 160212P00083500 P 02/12/16 83.5 0.00 0.50
FFIV 160212P00084000 P 02/12/16 84.0 0.00 0.50
FFIV 160212P00084500 P 02/12/16 84.5 0.00 0.50
FFIV 160212P00085000 P 02/12/16 85.0 0.00 0.50
FFIV 160212P00085500 P 02/12/16 85.5 0.36 0.49
FFIV 160212P00086000 P 02/12/16 86.0 0.44 0.56
FFIV 160212P00086500 P 02/12/16 86.5 0.52 0.63
FFIV 160212P00087000 P 02/12/16 87.0 0.59 0.74
FFIV 160212P00087500 P 02/12/16 87.5 0.65 0.90
FFIV 160212P00088000 P 02/12/16 88.0 0.86 1.01
FFIV 160212P00088500 P 02/12/16 88.5 1.01 1.19
FFIV 160212P00089000 P 02/12/16 89.0 1.12 1.35
FFIV 160212P00089500 P 02/12/16 89.5 1.34 1.55
FFIV 160212P00090000 P 02/12/16 90.0 1.56 1.73
FFIV 160212P00090500 P 02/12/16 90.5 1.78 2.03
FFIV 160212P00091000 P 02/12/16 91.0 1.98 2.31
FFIV 160212P00091500 P 02/12/16 91.5 2.30 2.63
FFIV 160212P00092000 P 02/12/16 92.0 2.56 3.10
FFIV 160212P00092500 P 02/12/16 92.5 2.90 3.30
FFIV 160212P00093000 P 02/12/16 93.0 3.25 3.80
FFIV 160212P00093500 P 02/12/16 93.5 3.50 4.20
FFIV 160212P00094000 P 02/12/16 94.0 2.87 4.65
FFIV 160212P00094500 P 02/12/16 94.5 3.75 5.05
FFIV 160212P00095000 P 02/12/16 95.0 3.15 5.75
FFIV 160212P00095500 P 02/12/16 95.5 3.60 6.20
FFIV 160212P00096000 P 02/12/16 96.0 4.10 6.75
FFIV 160212P00096500 P 02/12/16 96.5 4.80 7.20
FFIV 160212P00097000 P 02/12/16 97.0 5.10 7.65
FFIV 160212P00097500 P 02/12/16 97.5 5.75 8.15
FFIV 160212P00098000 P 02/12/16 98.0 5.80 8.75
FFIV 160212P00098500 P 02/12/16 98.5 6.30 9.25
FFIV 160212P00099000 P 02/12/16 99.0 6.65 9.90
FFIV 160212P00099500 P 02/12/16 99.5 7.20 10.30
FFIV 160212P00100000 P 02/12/16 100.0 7.75 10.70
FFIV 160212P00101000 P 02/12/16 101.0 8.60 12.10
FFIV 160212P00102000 P 02/12/16 102.0 9.75 13.05
FFIV 160212P00103000 P 02/12/16 103.0 10.75 14.40
FFIV 160212P00104000 P 02/12/16 104.0 11.85 15.25
FFIV 160212P00105000 P 02/12/16 105.0 12.85 16.05
FFIV 160212P00106000 P 02/12/16 106.0 13.60 17.50
FFIV 160212P00107000 P 02/12/16 107.0 14.60 18.50
FFIV 160212P00108000 P 02/12/16 108.0 15.60 19.50
FFIV 160212P00109000 P 02/12/16 109.0 16.60 20.65
FFIV 160212P00110000 P 02/12/16 110.0 17.60 21.40
FFIV 160212P00111000 P 02/12/16 111.0 18.70 22.50
FFIV 160212P00112000 P 02/12/16 112.0 19.60 23.65
FFIV 160212P00115000 P 02/12/16 115.0 22.60 26.55
FFIV 160212P00120000 P 02/12/16 120.0 28.15 31.50
FFIV 160212P00125000 P 02/12/16 125.0 32.70 36.65
FFIV 160219C00050000 C 02/19/16 50.0 38.55 41.10
FFIV 160219C00055000 C 02/19/16 55.0 33.75 36.60
FFIV 160219C00060000 C 02/19/16 60.0 29.50 31.10
FFIV 160219C00065000 C 02/19/16 65.0 23.90 26.15
FFIV 160219C00070000 C 02/19/16 70.0 19.40 21.10
FFIV 160219C00072500 C 02/19/16 72.5 17.00 18.55
FFIV 160219C00075000 C 02/19/16 75.0 14.55 16.05
FFIV 160219C00077500 C 02/19/16 77.5 12.10 13.55
FFIV 160219C00078000 C 02/19/16 78.0 11.55 13.05
FFIV 160219C00079000 C 02/19/16 79.0 10.55 12.05
FFIV 160219C00080000 C 02/19/16 80.0 9.75 11.00
FFIV 160219C00081000 C 02/19/16 81.0 8.80 10.20
FFIV 160219C00082000 C 02/19/16 82.0 8.10 9.00
FFIV 160219C00082500 C 02/19/16 82.5 7.55 8.45
FFIV 160219C00083000 C 02/19/16 83.0 7.15 8.35
FFIV 160219C00084000 C 02/19/16 84.0 6.15 7.75
FFIV 160219C00085000 C 02/19/16 85.0 5.50 6.10
FFIV 160219C00085500 C 02/19/16 85.5 4.90 6.25
FFIV 160219C00086000 C 02/19/16 86.0 4.70 5.25
FFIV 160219C00086500 C 02/19/16 86.5 4.35 5.05
FFIV 160219C00087000 C 02/19/16 87.0 4.05 4.55
FFIV 160219C00087500 C 02/19/16 87.5 3.70 4.05
FFIV 160219C00088000 C 02/19/16 88.0 3.35 3.85
FFIV 160219C00088500 C 02/19/16 88.5 3.10 3.40
FFIV 160219C00089000 C 02/19/16 89.0 2.78 3.05
FFIV 160219C00089500 C 02/19/16 89.5 2.56 2.75
FFIV 160219C00090000 C 02/19/16 90.0 2.28 2.42
FFIV 160219C00090500 C 02/19/16 90.5 1.99 2.20
FFIV 160219C00091000 C 02/19/16 91.0 1.77 1.95
FFIV 160219C00091500 C 02/19/16 91.5 1.53 1.72
FFIV 160219C00092000 C 02/19/16 92.0 1.36 1.53
FFIV 160219C00092500 C 02/19/16 92.5 1.13 1.31
FFIV 160219C00093000 C 02/19/16 93.0 0.97 1.13
FFIV 160219C00093500 C 02/19/16 93.5 0.85 0.99
FFIV 160219C00094000 C 02/19/16 94.0 0.72 0.83
FFIV 160219C00094500 C 02/19/16 94.5 0.61 0.71
FFIV 160219C00095000 C 02/19/16 95.0 0.51 0.62
FFIV 160219C00095500 C 02/19/16 95.5 0.42 0.52
FFIV 160219C00096000 C 02/19/16 96.0 0.34 0.43
FFIV 160219C00096500 C 02/19/16 96.5 0.28 0.37
FFIV 160219C00097000 C 02/19/16 97.0 0.23 0.31
FFIV 160219C00097500 C 02/19/16 97.5 0.18 0.27
FFIV 160219C00098000 C 02/19/16 98.0 0.15 0.22
FFIV 160219C00098500 C 02/19/16 98.5 0.12 0.22
FFIV 160219C00099000 C 02/19/16 99.0 0.08 0.23
FFIV 160219C00099500 C 02/19/16 99.5 0.07 0.20
FFIV 160219C00100000 C 02/19/16 100.0 0.01 0.27
FFIV 160219C00101000 C 02/19/16 101.0 0.00 0.28
FFIV 160219C00102000 C 02/19/16 102.0 0.00 0.22
FFIV 160219C00103000 C 02/19/16 103.0 0.00 0.18
FFIV 160219C00104000 C 02/19/16 104.0 0.00 0.14
FFIV 160219C00105000 C 02/19/16 105.0 0.00 0.12
FFIV 160219C00106000 C 02/19/16 106.0 0.00 0.10
FFIV 160219C00107000 C 02/19/16 107.0 0.00 0.09
FFIV 160219C00108000 C 02/19/16 108.0 0.00 0.08
FFIV 160219C00109000 C 02/19/16 109.0 0.00 0.07
FFIV 160219C00110000 C 02/19/16 110.0 0.00 0.07
FFIV 160219C00111000 C 02/19/16 111.0 0.00 0.06
FFIV 160219C00112000 C 02/19/16 112.0 0.00 0.06
FFIV 160219C00113000 C 02/19/16 113.0 0.00 0.06
FFIV 160219C00114000 C 02/19/16 114.0 0.00 0.06
FFIV 160219C00115000 C 02/19/16 115.0 0.00 0.05
FFIV 160219C00116000 C 02/19/16 116.0 0.00 0.05
FFIV 160219C00117000 C 02/19/16 117.0 0.00 0.05
FFIV 160219C00118000 C 02/19/16 118.0 0.00 0.05
FFIV 160219C00119000 C 02/19/16 119.0 0.00 0.05
FFIV 160219C00120000 C 02/19/16 120.0 0.00 0.05
FFIV 160219C00121000 C 02/19/16 121.0 0.00 0.05
FFIV 160219C00122000 C 02/19/16 122.0 0.00 0.05
FFIV 160219C00123000 C 02/19/16 123.0 0.00 0.05
FFIV 160219C00124000 C 02/19/16 124.0 0.00 0.05
FFIV 160219C00125000 C 02/19/16 125.0 0.00 0.05
FFIV 160219C00126000 C 02/19/16 126.0 0.00 0.05
FFIV 160219C00127000 C 02/19/16 127.0 0.00 0.05
FFIV 160219C00128000 C 02/19/16 128.0 0.00 0.05
FFIV 160219C00129000 C 02/19/16 129.0 0.00 0.05
FFIV 160219C00130000 C 02/19/16 130.0 0.00 0.05
FFIV 160219C00131000 C 02/19/16 131.0 0.00 0.05
FFIV 160219C00132000 C 02/19/16 132.0 0.00 0.05
FFIV 160219C00133000 C 02/19/16 133.0 0.00 0.05
FFIV 160219C00135000 C 02/19/16 135.0 0.00 0.05
FFIV 160219C00140000 C 02/19/16 140.0 0.00 0.05
FFIV 160219C00145000 C 02/19/16 145.0 0.00 0.05
FFIV 160219P00050000 P 02/19/16 50.0 0.00 0.05
FFIV 160219P00055000 P 02/19/16 55.0 0.00 0.05
FFIV 160219P00060000 P 02/19/16 60.0 0.00 0.06
FFIV 160219P00065000 P 02/19/16 65.0 0.00 0.07
FFIV 160219P00070000 P 02/19/16 70.0 0.00 0.13
FFIV 160219P00072500 P 02/19/16 72.5 0.00 0.20
FFIV 160219P00075000 P 02/19/16 75.0 0.00 0.26
FFIV 160219P00077500 P 02/19/16 77.5 0.00 0.30
FFIV 160219P00078000 P 02/19/16 78.0 0.01 0.31
FFIV 160219P00079000 P 02/19/16 79.0 0.02 0.34
FFIV 160219P00080000 P 02/19/16 80.0 0.05 0.37
FFIV 160219P00081000 P 02/19/16 81.0 0.11 0.41
FFIV 160219P00082000 P 02/19/16 82.0 0.33 0.42
FFIV 160219P00082500 P 02/19/16 82.5 0.37 0.47
FFIV 160219P00083000 P 02/19/16 83.0 0.41 0.52
FFIV 160219P00084000 P 02/19/16 84.0 0.53 0.64
FFIV 160219P00085000 P 02/19/16 85.0 0.68 0.80
FFIV 160219P00085500 P 02/19/16 85.5 0.76 0.89
FFIV 160219P00086000 P 02/19/16 86.0 0.86 0.98
FFIV 160219P00086500 P 02/19/16 86.5 0.97 1.10
FFIV 160219P00087000 P 02/19/16 87.0 1.07 1.23
FFIV 160219P00087500 P 02/19/16 87.5 1.20 1.36
FFIV 160219P00088000 P 02/19/16 88.0 1.33 1.52
FFIV 160219P00088500 P 02/19/16 88.5 1.51 1.70
FFIV 160219P00089000 P 02/19/16 89.0 1.69 1.90
FFIV 160219P00089500 P 02/19/16 89.5 1.88 2.11
FFIV 160219P00090000 P 02/19/16 90.0 2.09 2.32
FFIV 160219P00090500 P 02/19/16 90.5 2.33 2.56
FFIV 160219P00091000 P 02/19/16 91.0 2.58 2.90
FFIV 160219P00091500 P 02/19/16 91.5 2.82 3.20
FFIV 160219P00092000 P 02/19/16 92.0 3.10 3.60
FFIV 160219P00092500 P 02/19/16 92.5 3.45 3.90
FFIV 160219P00093000 P 02/19/16 93.0 3.75 4.20
FFIV 160219P00093500 P 02/19/16 93.5 4.10 4.60
FFIV 160219P00094000 P 02/19/16 94.0 4.40 5.00
FFIV 160219P00094500 P 02/19/16 94.5 4.85 5.40
FFIV 160219P00095000 P 02/19/16 95.0 5.15 5.90
FFIV 160219P00095500 P 02/19/16 95.5 5.50 6.25
FFIV 160219P00096000 P 02/19/16 96.0 4.40 6.70
FFIV 160219P00096500 P 02/19/16 96.5 4.95 7.15
FFIV 160219P00097000 P 02/19/16 97.0 5.20 7.50
FFIV 160219P00097500 P 02/19/16 97.5 5.65 8.10
FFIV 160219P00098000 P 02/19/16 98.0 6.35 8.60
FFIV 160219P00098500 P 02/19/16 98.5 6.70 8.95
FFIV 160219P00099000 P 02/19/16 99.0 7.15 9.45
FFIV 160219P00099500 P 02/19/16 99.5 7.65 10.00
FFIV 160219P00100000 P 02/19/16 100.0 8.10 10.45
FFIV 160219P00101000 P 02/19/16 101.0 8.75 11.80
FFIV 160219P00102000 P 02/19/16 102.0 9.65 12.60
FFIV 160219P00103000 P 02/19/16 103.0 10.70 13.70
FFIV 160219P00104000 P 02/19/16 104.0 11.70 14.70
FFIV 160219P00105000 P 02/19/16 105.0 12.70 15.45
FFIV 160219P00106000 P 02/19/16 106.0 13.60 16.65
FFIV 160219P00107000 P 02/19/16 107.0 14.60 17.70
FFIV 160219P00108000 P 02/19/16 108.0 15.65 19.05
FFIV 160219P00109000 P 02/19/16 109.0 16.60 19.70
FFIV 160219P00110000 P 02/19/16 110.0 17.75 20.45
FFIV 160219P00111000 P 02/19/16 111.0 18.70 21.70
FFIV 160219P00112000 P 02/19/16 112.0 19.65 23.15
FFIV 160219P00113000 P 02/19/16 113.0 20.75 23.70
FFIV 160219P00114000 P 02/19/16 114.0 21.80 25.00
FFIV 160219P00115000 P 02/19/16 115.0 22.70 26.30
FFIV 160219P00116000 P 02/19/16 116.0 23.65 27.15
FFIV 160219P00117000 P 02/19/16 117.0 24.70 28.55
FFIV 160219P00118000 P 02/19/16 118.0 25.90 28.70
FFIV 160219P00119000 P 02/19/16 119.0 26.80 30.30
FFIV 160219P00120000 P 02/19/16 120.0 27.60 30.65
FFIV 160219P00121000 P 02/19/16 121.0 28.75 31.65
FFIV 160219P00122000 P 02/19/16 122.0 29.80 32.95
FFIV 160219P00123000 P 02/19/16 123.0 30.60 33.65
FFIV 160219P00124000 P 02/19/16 124.0 32.05 35.50
FFIV 160219P00125000 P 02/19/16 125.0 32.60 35.65
FFIV 160219P00126000 P 02/19/16 126.0 33.95 36.95
FFIV 160219P00127000 P 02/19/16 127.0 34.70 37.95
FFIV 160219P00128000 P 02/19/16 128.0 35.70 39.30
FFIV 160219P00129000 P 02/19/16 129.0 36.80 39.65
FFIV 160219P00130000 P 02/19/16 130.0 37.70 40.95
FFIV 160219P00131000 P 02/19/16 131.0 38.75 41.65
FFIV 160219P00132000 P 02/19/16 132.0 40.00 43.30
FFIV 160219P00133000 P 02/19/16 133.0 40.70 44.25
FFIV 160219P00135000 P 02/19/16 135.0 42.75 46.15
FFIV 160219P00140000 P 02/19/16 140.0 47.60 50.95
FFIV 160219P00145000 P 02/19/16 145.0 52.60 56.05
FFIV 160226C00065000 C 02/26/16 65.0 23.90 27.40
FFIV 160226C00070000 C 02/26/16 70.0 18.95 22.45
FFIV 160226C00075000 C 02/26/16 75.0 14.00 16.90
FFIV 160226C00080000 C 02/26/16 80.0 9.80 12.70
FFIV 160226C00081000 C 02/26/16 81.0 8.90 11.05
FFIV 160226C00081500 C 02/26/16 81.5 8.70 10.40
FFIV 160226C00082000 C 02/26/16 82.0 8.35 10.05
FFIV 160226C00082500 C 02/26/16 82.5 7.90 9.05
FFIV 160226C00083000 C 02/26/16 83.0 7.45 8.90
FFIV 160226C00083500 C 02/26/16 83.5 6.90 8.40
FFIV 160226C00084000 C 02/26/16 84.0 6.50 7.65
FFIV 160226C00084500 C 02/26/16 84.5 6.00 7.15
FFIV 160226C00085000 C 02/26/16 85.0 5.65 6.80
FFIV 160226C00085500 C 02/26/16 85.5 5.40 6.15
FFIV 160226C00086000 C 02/26/16 86.0 5.00 6.60
FFIV 160226C00086500 C 02/26/16 86.5 4.85 5.35
FFIV 160226C00087000 C 02/26/16 87.0 4.45 4.90
FFIV 160226C00087500 C 02/26/16 87.5 4.15 4.55
FFIV 160226C00088000 C 02/26/16 88.0 3.85 4.20
FFIV 160226C00088500 C 02/26/16 88.5 3.50 3.90
FFIV 160226C00089000 C 02/26/16 89.0 3.20 3.55
FFIV 160226C00089500 C 02/26/16 89.5 2.95 3.25
FFIV 160226C00090000 C 02/26/16 90.0 2.69 2.99
FFIV 160226C00090500 C 02/26/16 90.5 2.45 2.71
FFIV 160226C00091000 C 02/26/16 91.0 2.19 2.45
FFIV 160226C00091500 C 02/26/16 91.5 1.98 2.22
FFIV 160226C00092000 C 02/26/16 92.0 1.79 2.00
FFIV 160226C00092500 C 02/26/16 92.5 1.60 1.80
FFIV 160226C00093000 C 02/26/16 93.0 1.36 1.57
FFIV 160226C00093500 C 02/26/16 93.5 1.21 1.41
FFIV 160226C00094000 C 02/26/16 94.0 1.05 1.25
FFIV 160226C00094500 C 02/26/16 94.5 0.97 1.13
FFIV 160226C00095000 C 02/26/16 95.0 0.84 0.97
FFIV 160226C00095500 C 02/26/16 95.5 0.70 0.85
FFIV 160226C00096000 C 02/26/16 96.0 0.61 0.76
FFIV 160226C00096500 C 02/26/16 96.5 0.51 0.67
FFIV 160226C00097000 C 02/26/16 97.0 0.44 0.58
FFIV 160226C00097500 C 02/26/16 97.5 0.38 0.51
FFIV 160226C00098000 C 02/26/16 98.0 0.32 0.45
FFIV 160226C00098500 C 02/26/16 98.5 0.28 0.39
FFIV 160226C00099000 C 02/26/16 99.0 0.23 0.33
FFIV 160226C00099500 C 02/26/16 99.5 0.19 0.29
FFIV 160226C00100000 C 02/26/16 100.0 0.16 0.26
FFIV 160226C00101000 C 02/26/16 101.0 0.01 0.45
FFIV 160226C00102000 C 02/26/16 102.0 0.01 0.38
FFIV 160226C00103000 C 02/26/16 103.0 0.00 0.33
FFIV 160226C00104000 C 02/26/16 104.0 0.00 0.27
FFIV 160226C00105000 C 02/26/16 105.0 0.00 0.22
FFIV 160226C00106000 C 02/26/16 106.0 0.00 0.18
FFIV 160226C00110000 C 02/26/16 110.0 0.00 0.10
FFIV 160226C00115000 C 02/26/16 115.0 0.00 0.07
FFIV 160226C00120000 C 02/26/16 120.0 0.00 0.06
FFIV 160226P00065000 P 02/26/16 65.0 0.00 0.11
FFIV 160226P00070000 P 02/26/16 70.0 0.00 0.25
FFIV 160226P00075000 P 02/26/16 75.0 0.01 0.46
FFIV 160226P00080000 P 02/26/16 80.0 0.25 0.49
FFIV 160226P00081000 P 02/26/16 81.0 0.41 0.56
FFIV 160226P00081500 P 02/26/16 81.5 0.47 0.62
FFIV 160226P00082000 P 02/26/16 82.0 0.53 0.68
FFIV 160226P00082500 P 02/26/16 82.5 0.57 0.75
FFIV 160226P00083000 P 02/26/16 83.0 0.54 0.83
FFIV 160226P00083500 P 02/26/16 83.5 0.73 0.90
FFIV 160226P00084000 P 02/26/16 84.0 0.82 0.98
FFIV 160226P00084500 P 02/26/16 84.5 0.90 1.06
FFIV 160226P00085000 P 02/26/16 85.0 0.91 1.18
FFIV 160226P00085500 P 02/26/16 85.5 1.10 1.29
FFIV 160226P00086000 P 02/26/16 86.0 1.12 1.41
FFIV 160226P00086500 P 02/26/16 86.5 1.33 1.55
FFIV 160226P00087000 P 02/26/16 87.0 1.44 1.69
FFIV 160226P00087500 P 02/26/16 87.5 1.60 1.84
FFIV 160226P00088000 P 02/26/16 88.0 1.78 2.01
FFIV 160226P00088500 P 02/26/16 88.5 1.98 2.19
FFIV 160226P00089000 P 02/26/16 89.0 2.13 2.38
FFIV 160226P00089500 P 02/26/16 89.5 2.28 2.58
FFIV 160226P00090000 P 02/26/16 90.0 2.49 2.80
FFIV 160226P00090500 P 02/26/16 90.5 2.76 3.05
FFIV 160226P00091000 P 02/26/16 91.0 3.00 3.30
FFIV 160226P00091500 P 02/26/16 91.5 3.20 3.60
FFIV 160226P00092000 P 02/26/16 92.0 3.60 3.85
FFIV 160226P00092500 P 02/26/16 92.5 3.90 4.25
FFIV 160226P00093000 P 02/26/16 93.0 4.20 4.55
FFIV 160226P00093500 P 02/26/16 93.5 4.50 4.95
FFIV 160226P00094000 P 02/26/16 94.0 4.30 5.40
FFIV 160226P00094500 P 02/26/16 94.5 5.05 5.80
FFIV 160226P00095000 P 02/26/16 95.0 5.40 6.05
FFIV 160226P00095500 P 02/26/16 95.5 5.60 6.55
FFIV 160226P00096000 P 02/26/16 96.0 5.35 7.20
FFIV 160226P00096500 P 02/26/16 96.5 5.70 7.45
FFIV 160226P00097000 P 02/26/16 97.0 6.20 7.75
FFIV 160226P00097500 P 02/26/16 97.5 6.25 8.20
FFIV 160226P00098000 P 02/26/16 98.0 6.20 8.80
FFIV 160226P00098500 P 02/26/16 98.5 7.10 9.30
FFIV 160226P00099000 P 02/26/16 99.0 7.10 9.85
FFIV 160226P00099500 P 02/26/16 99.5 7.65 10.35
FFIV 160226P00100000 P 02/26/16 100.0 8.15 10.80
FFIV 160226P00101000 P 02/26/16 101.0 9.15 11.80
FFIV 160226P00102000 P 02/26/16 102.0 9.80 13.25
FFIV 160226P00103000 P 02/26/16 103.0 10.80 14.30
FFIV 160226P00104000 P 02/26/16 104.0 11.70 14.80
FFIV 160226P00105000 P 02/26/16 105.0 12.65 16.05
FFIV 160226P00106000 P 02/26/16 106.0 13.75 17.25
FFIV 160226P00110000 P 02/26/16 110.0 17.60 21.35
FFIV 160226P00115000 P 02/26/16 115.0 22.60 26.40
FFIV 160226P00120000 P 02/26/16 120.0 27.60 31.40
FFIV 160304C00065000 C 03/04/16 65.0 24.05 27.45
FFIV 160304C00070000 C 03/04/16 70.0 18.90 22.45
FFIV 160304C00075000 C 03/04/16 75.0 14.10 17.65
FFIV 160304C00080000 C 03/04/16 80.0 10.05 12.05
FFIV 160304C00081000 C 03/04/16 81.0 9.20 11.05
FFIV 160304C00081500 C 03/04/16 81.5 9.00 11.10
FFIV 160304C00082000 C 03/04/16 82.0 8.60 10.15
FFIV 160304C00082500 C 03/04/16 82.5 8.10 10.10
FFIV 160304C00083000 C 03/04/16 83.0 7.70 8.80
FFIV 160304C00083500 C 03/04/16 83.5 7.20 8.60
FFIV 160304C00084000 C 03/04/16 84.0 6.90 8.60
FFIV 160304C00084500 C 03/04/16 84.5 6.35 8.15
FFIV 160304C00085000 C 03/04/16 85.0 6.15 7.65
FFIV 160304C00085500 C 03/04/16 85.5 5.70 7.15
FFIV 160304C00086000 C 03/04/16 86.0 5.55 6.65
FFIV 160304C00086500 C 03/04/16 86.5 5.05 6.20
FFIV 160304C00087000 C 03/04/16 87.0 4.70 5.70
FFIV 160304C00087500 C 03/04/16 87.5 4.45 4.90
FFIV 160304C00088000 C 03/04/16 88.0 4.25 4.60
FFIV 160304C00088500 C 03/04/16 88.5 3.90 4.25
FFIV 160304C00089000 C 03/04/16 89.0 3.65 4.00
FFIV 160304C00089500 C 03/04/16 89.5 3.35 3.65
FFIV 160304C00090000 C 03/04/16 90.0 3.10 3.40
FFIV 160304C00090500 C 03/04/16 90.5 2.82 3.10
FFIV 160304C00091000 C 03/04/16 91.0 2.56 2.86
FFIV 160304C00091500 C 03/04/16 91.5 2.35 2.62
FFIV 160304C00092000 C 03/04/16 92.0 2.11 2.38
FFIV 160304C00092500 C 03/04/16 92.5 1.89 2.18
FFIV 160304C00093000 C 03/04/16 93.0 1.78 1.99
FFIV 160304C00093500 C 03/04/16 93.5 1.62 1.75
FFIV 160304C00094000 C 03/04/16 94.0 1.41 1.59
FFIV 160304C00094500 C 03/04/16 94.5 1.27 1.46
FFIV 160304C00095000 C 03/04/16 95.0 1.12 1.30
FFIV 160304C00095500 C 03/04/16 95.5 1.00 1.17
FFIV 160304C00096000 C 03/04/16 96.0 0.88 1.03
FFIV 160304C00096500 C 03/04/16 96.5 0.78 0.95
FFIV 160304C00097000 C 03/04/16 97.0 0.68 0.84
FFIV 160304C00097500 C 03/04/16 97.5 0.60 0.75
FFIV 160304C00098000 C 03/04/16 98.0 0.52 0.68
FFIV 160304C00098500 C 03/04/16 98.5 0.46 0.60
FFIV 160304C00099000 C 03/04/16 99.0 0.41 0.54
FFIV 160304C00099500 C 03/04/16 99.5 0.36 0.48
FFIV 160304C00100000 C 03/04/16 100.0 0.30 0.43
FFIV 160304C00101000 C 03/04/16 101.0 0.07 0.54
FFIV 160304C00102000 C 03/04/16 102.0 0.05 0.49
FFIV 160304C00103000 C 03/04/16 103.0 0.01 0.50
FFIV 160304C00104000 C 03/04/16 104.0 0.01 0.45
FFIV 160304C00105000 C 03/04/16 105.0 0.00 0.36
FFIV 160304C00106000 C 03/04/16 106.0 0.00 0.31
FFIV 160304C00110000 C 03/04/16 110.0 0.02 0.16
FFIV 160304P00065000 P 03/04/16 65.0 0.00 0.20
FFIV 160304P00070000 P 03/04/16 70.0 0.00 0.38
FFIV 160304P00075000 P 03/04/16 75.0 0.05 0.49
FFIV 160304P00080000 P 03/04/16 80.0 0.44 0.67
FFIV 160304P00081000 P 03/04/16 81.0 0.57 0.78
FFIV 160304P00081500 P 03/04/16 81.5 0.66 0.85
FFIV 160304P00082000 P 03/04/16 82.0 0.73 0.92
FFIV 160304P00082500 P 03/04/16 82.5 0.80 1.01
FFIV 160304P00083000 P 03/04/16 83.0 0.89 1.07
FFIV 160304P00083500 P 03/04/16 83.5 0.98 1.16
FFIV 160304P00084000 P 03/04/16 84.0 1.07 1.26
FFIV 160304P00084500 P 03/04/16 84.5 1.14 1.38
FFIV 160304P00085000 P 03/04/16 85.0 1.28 1.49
FFIV 160304P00085500 P 03/04/16 85.5 1.42 1.61
FFIV 160304P00086000 P 03/04/16 86.0 1.54 1.75
FFIV 160304P00086500 P 03/04/16 86.5 1.65 1.89
FFIV 160304P00087000 P 03/04/16 87.0 1.77 2.05
FFIV 160304P00087500 P 03/04/16 87.5 2.00 2.21
FFIV 160304P00088000 P 03/04/16 88.0 2.14 2.41
FFIV 160304P00088500 P 03/04/16 88.5 2.34 2.58
FFIV 160304P00089000 P 03/04/16 89.0 2.51 2.78
FFIV 160304P00089500 P 03/04/16 89.5 2.66 2.93
FFIV 160304P00090000 P 03/04/16 90.0 2.89 3.15
FFIV 160304P00090500 P 03/04/16 90.5 3.20 3.40
FFIV 160304P00091000 P 03/04/16 91.0 3.45 3.75
FFIV 160304P00091500 P 03/04/16 91.5 3.60 4.05
FFIV 160304P00092000 P 03/04/16 92.0 3.90 4.30
FFIV 160304P00092500 P 03/04/16 92.5 4.20 4.60
FFIV 160304P00093000 P 03/04/16 93.0 4.25 5.05
FFIV 160304P00093500 P 03/04/16 93.5 4.80 5.35
FFIV 160304P00094000 P 03/04/16 94.0 5.15 5.70
FFIV 160304P00094500 P 03/04/16 94.5 4.90 6.05
FFIV 160304P00095000 P 03/04/16 95.0 5.65 6.55
FFIV 160304P00095500 P 03/04/16 95.5 5.65 6.95
FFIV 160304P00096000 P 03/04/16 96.0 4.75 7.35
FFIV 160304P00096500 P 03/04/16 96.5 5.10 7.65
FFIV 160304P00097000 P 03/04/16 97.0 5.50 8.05
FFIV 160304P00097500 P 03/04/16 97.5 5.85 8.70
FFIV 160304P00098000 P 03/04/16 98.0 6.30 9.00
FFIV 160304P00098500 P 03/04/16 98.5 6.70 9.55
FFIV 160304P00099000 P 03/04/16 99.0 7.20 9.80
FFIV 160304P00099500 P 03/04/16 99.5 7.65 10.45
FFIV 160304P00100000 P 03/04/16 100.0 8.10 10.90
FFIV 160304P00101000 P 03/04/16 101.0 9.15 11.95
FFIV 160304P00102000 P 03/04/16 102.0 10.10 12.75
FFIV 160304P00103000 P 03/04/16 103.0 11.05 14.25
FFIV 160304P00104000 P 03/04/16 104.0 11.75 15.25
FFIV 160304P00105000 P 03/04/16 105.0 12.80 16.10
FFIV 160304P00106000 P 03/04/16 106.0 13.75 17.10
FFIV 160304P00110000 P 03/04/16 110.0 17.75 21.35
FFIV 160311C00070000 C 03/11/16 70.0 19.30 22.65
FFIV 160311C00075000 C 03/11/16 75.0 14.35 17.80
FFIV 160311C00080000 C 03/11/16 80.0 10.50 12.15
FFIV 160311C00081000 C 03/11/16 81.0 9.45 11.15
FFIV 160311C00081500 C 03/11/16 81.5 9.05 10.65
FFIV 160311C00082000 C 03/11/16 82.0 8.60 10.15
FFIV 160311C00082500 C 03/11/16 82.5 8.35 9.65
FFIV 160311C00083000 C 03/11/16 83.0 7.85 9.15
FFIV 160311C00083500 C 03/11/16 83.5 7.45 8.85
FFIV 160311C00084000 C 03/11/16 84.0 7.15 8.50
FFIV 160311C00084500 C 03/11/16 84.5 6.70 8.00
FFIV 160311C00085000 C 03/11/16 85.0 6.45 7.55
FFIV 160311C00085500 C 03/11/16 85.5 6.20 7.70
FFIV 160311C00086000 C 03/11/16 86.0 5.85 7.20
FFIV 160311C00086500 C 03/11/16 86.5 5.40 6.75
FFIV 160311C00087000 C 03/11/16 87.0 5.05 6.25
FFIV 160311C00087500 C 03/11/16 87.5 4.85 5.30
FFIV 160311C00088000 C 03/11/16 88.0 4.55 4.95
FFIV 160311C00088500 C 03/11/16 88.5 4.20 4.65
FFIV 160311C00089000 C 03/11/16 89.0 3.90 4.35
FFIV 160311C00089500 C 03/11/16 89.5 3.70 4.05
FFIV 160311C00090000 C 03/11/16 90.0 3.45 3.70
FFIV 160311C00090500 C 03/11/16 90.5 3.20 3.45
FFIV 160311C00091000 C 03/11/16 91.0 2.96 3.20
FFIV 160311C00091500 C 03/11/16 91.5 2.73 2.98
FFIV 160311C00092000 C 03/11/16 92.0 2.52 2.74
FFIV 160311C00092500 C 03/11/16 92.5 2.29 2.52
FFIV 160311C00093000 C 03/11/16 93.0 2.07 2.31
FFIV 160311C00093500 C 03/11/16 93.5 1.92 2.11
FFIV 160311C00094000 C 03/11/16 94.0 1.74 1.95
FFIV 160311C00094500 C 03/11/16 94.5 1.59 1.76
FFIV 160311C00095000 C 03/11/16 95.0 1.43 1.64
FFIV 160311C00095500 C 03/11/16 95.5 1.27 1.48
FFIV 160311C00096000 C 03/11/16 96.0 1.14 1.34
FFIV 160311C00096500 C 03/11/16 96.5 1.02 1.22
FFIV 160311C00097000 C 03/11/16 97.0 0.91 1.11
FFIV 160311C00097500 C 03/11/16 97.5 0.82 1.01
FFIV 160311C00098000 C 03/11/16 98.0 0.73 0.96
FFIV 160311C00098500 C 03/11/16 98.5 0.65 0.83
FFIV 160311C00099000 C 03/11/16 99.0 0.58 0.76
FFIV 160311C00099500 C 03/11/16 99.5 0.52 0.66
FFIV 160311C00100000 C 03/11/16 100.0 0.47 0.61
FFIV 160311C00101000 C 03/11/16 101.0 0.27 0.71
FFIV 160311C00102000 C 03/11/16 102.0 0.12 0.60
FFIV 160311C00103000 C 03/11/16 103.0 0.05 0.52
FFIV 160311C00104000 C 03/11/16 104.0 0.05 0.50
FFIV 160311C00105000 C 03/11/16 105.0 0.01 0.50
FFIV 160311C00106000 C 03/11/16 106.0 0.01 0.46
FFIV 160311C00107000 C 03/11/16 107.0 0.00 0.39
FFIV 160311C00110000 C 03/11/16 110.0 0.00 0.24
FFIV 160311P00070000 P 03/11/16 70.0 0.05 0.49
FFIV 160311P00075000 P 03/11/16 75.0 0.05 0.50
FFIV 160311P00080000 P 03/11/16 80.0 0.63 0.86
FFIV 160311P00081000 P 03/11/16 81.0 0.77 1.00
FFIV 160311P00081500 P 03/11/16 81.5 0.88 1.08
FFIV 160311P00082000 P 03/11/16 82.0 0.96 1.14
FFIV 160311P00082500 P 03/11/16 82.5 1.03 1.23
FFIV 160311P00083000 P 03/11/16 83.0 1.14 1.32
FFIV 160311P00083500 P 03/11/16 83.5 1.21 1.43
FFIV 160311P00084000 P 03/11/16 84.0 1.31 1.54
FFIV 160311P00084500 P 03/11/16 84.5 1.45 1.66
FFIV 160311P00085000 P 03/11/16 85.0 1.57 1.75
FFIV 160311P00085500 P 03/11/16 85.5 1.69 1.89
FFIV 160311P00086000 P 03/11/16 86.0 1.84 2.04
FFIV 160311P00086500 P 03/11/16 86.5 1.98 2.20
FFIV 160311P00087000 P 03/11/16 87.0 2.13 2.35
FFIV 160311P00087500 P 03/11/16 87.5 2.31 2.57
FFIV 160311P00088000 P 03/11/16 88.0 2.49 2.70
FFIV 160311P00088500 P 03/11/16 88.5 2.68 2.88
FFIV 160311P00089000 P 03/11/16 89.0 2.89 3.20
FFIV 160311P00089500 P 03/11/16 89.5 3.05 3.35
FFIV 160311P00090000 P 03/11/16 90.0 3.30 3.55
FFIV 160311P00090500 P 03/11/16 90.5 3.55 3.80
FFIV 160311P00091000 P 03/11/16 91.0 3.70 4.10
FFIV 160311P00091500 P 03/11/16 91.5 3.90 4.35
FFIV 160311P00092000 P 03/11/16 92.0 4.30 4.65
FFIV 160311P00092500 P 03/11/16 92.5 4.55 4.95
FFIV 160311P00093000 P 03/11/16 93.0 4.80 5.25
FFIV 160311P00093500 P 03/11/16 93.5 5.10 5.65
FFIV 160311P00094000 P 03/11/16 94.0 5.40 6.00
FFIV 160311P00094500 P 03/11/16 94.5 5.75 6.35
FFIV 160311P00095000 P 03/11/16 95.0 5.45 6.80
FFIV 160311P00095500 P 03/11/16 95.5 5.45 7.20
FFIV 160311P00096000 P 03/11/16 96.0 5.35 7.50
FFIV 160311P00096500 P 03/11/16 96.5 5.30 8.00
FFIV 160311P00097000 P 03/11/16 97.0 5.65 8.35
FFIV 160311P00097500 P 03/11/16 97.5 6.05 8.70
FFIV 160311P00098000 P 03/11/16 98.0 6.45 9.10
FFIV 160311P00098500 P 03/11/16 98.5 6.85 9.55
FFIV 160311P00099000 P 03/11/16 99.0 7.25 9.90
FFIV 160311P00099500 P 03/11/16 99.5 7.80 10.60
FFIV 160311P00100000 P 03/11/16 100.0 8.20 10.85
FFIV 160311P00101000 P 03/11/16 101.0 9.10 11.75
FFIV 160311P00102000 P 03/11/16 102.0 10.20 12.95
FFIV 160311P00103000 P 03/11/16 103.0 11.35 13.90
FFIV 160311P00104000 P 03/11/16 104.0 12.05 14.80
FFIV 160311P00105000 P 03/11/16 105.0 12.80 16.40
FFIV 160311P00106000 P 03/11/16 106.0 13.85 17.00
FFIV 160311P00107000 P 03/11/16 107.0 14.80 18.40
FFIV 160311P00110000 P 03/11/16 110.0 17.80 21.30
FFIV 160318C00050000 C 03/18/16 50.0 38.95 42.30
FFIV 160318C00055000 C 03/18/16 55.0 34.40 37.30
FFIV 160318C00060000 C 03/18/16 60.0 29.45 32.50
FFIV 160318C00065000 C 03/18/16 65.0 24.50 27.55
FFIV 160318C00070000 C 03/18/16 70.0 19.55 22.45
FFIV 160318C00075000 C 03/18/16 75.0 15.05 17.90
FFIV 160318C00080000 C 03/18/16 80.0 10.65 13.40
FFIV 160318C00082500 C 03/18/16 82.5 8.65 11.30
FFIV 160318C00085000 C 03/18/16 85.0 6.90 7.45
FFIV 160318C00087500 C 03/18/16 87.5 5.25 5.65
FFIV 160318C00090000 C 03/18/16 90.0 3.80 4.05
FFIV 160318C00092500 C 03/18/16 92.5 2.66 2.86
FFIV 160318C00095000 C 03/18/16 95.0 1.75 1.92
FFIV 160318C00097500 C 03/18/16 97.5 1.11 1.27
FFIV 160318C00100000 C 03/18/16 100.0 0.67 0.81
FFIV 160318C00105000 C 03/18/16 105.0 0.17 0.36
FFIV 160318C00110000 C 03/18/16 110.0 0.07 0.15
FFIV 160318C00115000 C 03/18/16 115.0 0.05 0.13
FFIV 160318C00120000 C 03/18/16 120.0 0.00 0.11
FFIV 160318C00125000 C 03/18/16 125.0 0.00 0.08
FFIV 160318C00130000 C 03/18/16 130.0 0.00 0.07
FFIV 160318C00135000 C 03/18/16 135.0 0.00 0.06
FFIV 160318C00140000 C 03/18/16 140.0 0.00 0.08
FFIV 160318P00050000 P 03/18/16 50.0 0.00 0.07
FFIV 160318P00055000 P 03/18/16 55.0 0.00 0.11
FFIV 160318P00060000 P 03/18/16 60.0 0.00 0.21
FFIV 160318P00065000 P 03/18/16 65.0 0.05 0.26
FFIV 160318P00070000 P 03/18/16 70.0 0.19 0.31
FFIV 160318P00075000 P 03/18/16 75.0 0.42 0.54
FFIV 160318P00080000 P 03/18/16 80.0 0.86 1.04
FFIV 160318P00082500 P 03/18/16 82.5 1.31 1.46
FFIV 160318P00085000 P 03/18/16 85.0 1.89 2.04
FFIV 160318P00087500 P 03/18/16 87.5 2.55 2.84
FFIV 160318P00090000 P 03/18/16 90.0 3.65 3.90
FFIV 160318P00092500 P 03/18/16 92.5 4.95 5.30
FFIV 160318P00095000 P 03/18/16 95.0 6.50 6.85
FFIV 160318P00097500 P 03/18/16 97.5 8.30 8.75
FFIV 160318P00100000 P 03/18/16 100.0 8.45 11.00
FFIV 160318P00105000 P 03/18/16 105.0 13.05 15.70
FFIV 160318P00110000 P 03/18/16 110.0 17.70 20.70
FFIV 160318P00115000 P 03/18/16 115.0 23.10 25.70
FFIV 160318P00120000 P 03/18/16 120.0 27.75 30.65
FFIV 160318P00125000 P 03/18/16 125.0 32.85 35.95
FFIV 160318P00130000 P 03/18/16 130.0 37.75 40.95
FFIV 160318P00135000 P 03/18/16 135.0 43.05 46.55
FFIV 160318P00140000 P 03/18/16 140.0 47.75 50.75
FFIV 160324C00065000 C 03/24/16 65.0 23.65 27.60
FFIV 160324C00070000 C 03/24/16 70.0 19.50 22.75
FFIV 160324C00075000 C 03/24/16 75.0 15.00 18.05
FFIV 160324C00080000 C 03/24/16 80.0 10.65 13.60
FFIV 160324C00081000 C 03/24/16 81.0 9.80 12.75
FFIV 160324C00081500 C 03/24/16 81.5 9.50 12.35
FFIV 160324C00082000 C 03/24/16 82.0 9.05 11.95
FFIV 160324C00082500 C 03/24/16 82.5 8.85 11.50
FFIV 160324C00083000 C 03/24/16 83.0 8.35 11.15
FFIV 160324C00083500 C 03/24/16 83.5 8.05 10.75
FFIV 160324C00084000 C 03/24/16 84.0 7.30 10.30
FFIV 160324C00084500 C 03/24/16 84.5 7.20 8.70
FFIV 160324C00085000 C 03/24/16 85.0 7.05 8.25
FFIV 160324C00085500 C 03/24/16 85.5 6.65 7.75
FFIV 160324C00086000 C 03/24/16 86.0 6.25 7.25
FFIV 160324C00086500 C 03/24/16 86.5 6.00 6.80
FFIV 160324C00087000 C 03/24/16 87.0 5.70 6.25
FFIV 160324C00087500 C 03/24/16 87.5 5.40 5.95
FFIV 160324C00088000 C 03/24/16 88.0 5.15 5.55
FFIV 160324C00088500 C 03/24/16 88.5 4.85 5.30
FFIV 160324C00089000 C 03/24/16 89.0 4.50 4.90
FFIV 160324C00089500 C 03/24/16 89.5 4.30 4.70
FFIV 160324C00090000 C 03/24/16 90.0 3.95 4.35
FFIV 160324C00090500 C 03/24/16 90.5 3.70 4.10
FFIV 160324C00091000 C 03/24/16 91.0 3.50 3.85
FFIV 160324C00091500 C 03/24/16 91.5 3.30 3.60
FFIV 160324C00092000 C 03/24/16 92.0 3.05 3.40
FFIV 160324C00092500 C 03/24/16 92.5 2.84 3.15
FFIV 160324C00093000 C 03/24/16 93.0 2.68 2.92
FFIV 160324C00093500 C 03/24/16 93.5 2.45 2.74
FFIV 160324C00094000 C 03/24/16 94.0 2.29 2.54
FFIV 160324C00094500 C 03/24/16 94.5 2.13 2.37
FFIV 160324C00095000 C 03/24/16 95.0 1.91 2.15
FFIV 160324C00095500 C 03/24/16 95.5 1.76 2.00
FFIV 160324C00096000 C 03/24/16 96.0 1.59 1.88
FFIV 160324C00096500 C 03/24/16 96.5 1.47 1.75
FFIV 160324C00097000 C 03/24/16 97.0 1.35 1.63
FFIV 160324C00097500 C 03/24/16 97.5 1.23 1.48
FFIV 160324C00098000 C 03/24/16 98.0 1.14 1.37
FFIV 160324C00099000 C 03/24/16 99.0 0.95 1.15
FFIV 160324C00100000 C 03/24/16 100.0 0.78 0.97
FFIV 160324C00101000 C 03/24/16 101.0 0.64 0.82
FFIV 160324C00102000 C 03/24/16 102.0 0.46 0.78
FFIV 160324C00105000 C 03/24/16 105.0 0.11 0.61
FFIV 160324C00110000 C 03/24/16 110.0 0.08 0.43
FFIV 160324P00065000 P 03/24/16 65.0 0.04 0.47
FFIV 160324P00070000 P 03/24/16 70.0 0.11 0.50
FFIV 160324P00075000 P 03/24/16 75.0 0.21 0.68
FFIV 160324P00080000 P 03/24/16 80.0 0.97 1.19
FFIV 160324P00081000 P 03/24/16 81.0 1.17 1.36
FFIV 160324P00081500 P 03/24/16 81.5 1.24 1.44
FFIV 160324P00082000 P 03/24/16 82.0 1.32 1.56
FFIV 160324P00082500 P 03/24/16 82.5 1.44 1.66
FFIV 160324P00083000 P 03/24/16 83.0 1.52 1.78
FFIV 160324P00083500 P 03/24/16 83.5 1.66 1.91
FFIV 160324P00084000 P 03/24/16 84.0 1.78 2.04
FFIV 160324P00084500 P 03/24/16 84.5 1.92 2.20
FFIV 160324P00085000 P 03/24/16 85.0 2.03 2.29
FFIV 160324P00085500 P 03/24/16 85.5 2.18 2.50
FFIV 160324P00086000 P 03/24/16 86.0 2.35 2.65
FFIV 160324P00086500 P 03/24/16 86.5 2.48 2.81
FFIV 160324P00087000 P 03/24/16 87.0 2.69 3.05
FFIV 160324P00087500 P 03/24/16 87.5 2.83 3.15
FFIV 160324P00088000 P 03/24/16 88.0 2.99 3.35
FFIV 160324P00088500 P 03/24/16 88.5 3.25 3.50
FFIV 160324P00089000 P 03/24/16 89.0 3.40 3.75
FFIV 160324P00089500 P 03/24/16 89.5 3.65 3.95
FFIV 160324P00090000 P 03/24/16 90.0 3.90 4.20
FFIV 160324P00090500 P 03/24/16 90.5 4.10 4.40
FFIV 160324P00091000 P 03/24/16 91.0 4.35 4.70
FFIV 160324P00091500 P 03/24/16 91.5 4.55 5.00
FFIV 160324P00092000 P 03/24/16 92.0 4.85 5.30
FFIV 160324P00092500 P 03/24/16 92.5 5.20 5.55
FFIV 160324P00093000 P 03/24/16 93.0 5.40 5.80
FFIV 160324P00093500 P 03/24/16 93.5 5.45 6.15
FFIV 160324P00094000 P 03/24/16 94.0 5.20 6.55
FFIV 160324P00094500 P 03/24/16 94.5 6.25 6.85
FFIV 160324P00095000 P 03/24/16 95.0 6.65 7.20
FFIV 160324P00095500 P 03/24/16 95.5 6.95 7.60
FFIV 160324P00096000 P 03/24/16 96.0 6.55 8.15
FFIV 160324P00096500 P 03/24/16 96.5 7.30 8.50
FFIV 160324P00097000 P 03/24/16 97.0 7.90 8.85
FFIV 160324P00097500 P 03/24/16 97.5 8.30 9.20
FFIV 160324P00098000 P 03/24/16 98.0 6.75 9.50
FFIV 160324P00099000 P 03/24/16 99.0 7.60 10.35
FFIV 160324P00100000 P 03/24/16 100.0 8.50 11.35
FFIV 160324P00101000 P 03/24/16 101.0 9.40 12.05
FFIV 160324P00102000 P 03/24/16 102.0 10.25 12.90
FFIV 160324P00105000 P 03/24/16 105.0 13.05 16.05
FFIV 160324P00110000 P 03/24/16 110.0 17.70 21.70
FFIV 160415C00055000 C 04/15/16 55.0 34.20 37.55
FFIV 160415C00060000 C 04/15/16 60.0 28.80 32.50
FFIV 160415C00065000 C 04/15/16 65.0 23.65 27.65
FFIV 160415C00070000 C 04/15/16 70.0 19.95 23.00
FFIV 160415C00075000 C 04/15/16 75.0 15.75 18.40
FFIV 160415C00080000 C 04/15/16 80.0 11.25 14.15
FFIV 160415C00082500 C 04/15/16 82.5 9.50 11.90
FFIV 160415C00085000 C 04/15/16 85.0 7.95 8.35
FFIV 160415C00087500 C 04/15/16 87.5 6.35 6.70
FFIV 160415C00090000 C 04/15/16 90.0 4.95 5.25
FFIV 160415C00092500 C 04/15/16 92.5 3.75 4.00
FFIV 160415C00095000 C 04/15/16 95.0 2.81 3.05
FFIV 160415C00097500 C 04/15/16 97.5 2.01 2.23
FFIV 160415C00100000 C 04/15/16 100.0 1.43 1.61
FFIV 160415C00105000 C 04/15/16 105.0 0.68 0.80
FFIV 160415C00110000 C 04/15/16 110.0 0.36 0.40
FFIV 160415C00115000 C 04/15/16 115.0 0.10 0.22
FFIV 160415C00120000 C 04/15/16 120.0 0.00 0.14
FFIV 160415C00125000 C 04/15/16 125.0 0.00 0.15
FFIV 160415C00130000 C 04/15/16 130.0 0.00 0.12
FFIV 160415C00135000 C 04/15/16 135.0 0.00 0.09
FFIV 160415C00140000 C 04/15/16 140.0 0.00 0.08
FFIV 160415C00145000 C 04/15/16 145.0 0.00 0.07
FFIV 160415C00150000 C 04/15/16 150.0 0.00 0.06
FFIV 160415C00155000 C 04/15/16 155.0 0.00 0.06
FFIV 160415C00160000 C 04/15/16 160.0 0.00 0.07
FFIV 160415C00165000 C 04/15/16 165.0 0.00 0.07
FFIV 160415C00170000 C 04/15/16 170.0 0.00 0.05
FFIV 160415C00175000 C 04/15/16 175.0 0.00 0.05
FFIV 160415C00180000 C 04/15/16 180.0 0.00 0.05
FFIV 160415C00185000 C 04/15/16 185.0 0.00 0.07
FFIV 160415C00190000 C 04/15/16 190.0 0.00 0.07
FFIV 160415P00055000 P 04/15/16 55.0 0.01 0.25
FFIV 160415P00060000 P 04/15/16 60.0 0.09 0.32
FFIV 160415P00065000 P 04/15/16 65.0 0.23 0.44
FFIV 160415P00070000 P 04/15/16 70.0 0.47 0.62
FFIV 160415P00075000 P 04/15/16 75.0 0.85 0.99
FFIV 160415P00080000 P 04/15/16 80.0 1.60 1.73
FFIV 160415P00082500 P 04/15/16 82.5 2.15 2.31
FFIV 160415P00085000 P 04/15/16 85.0 2.75 3.00
FFIV 160415P00087500 P 04/15/16 87.5 3.70 3.95
FFIV 160415P00090000 P 04/15/16 90.0 4.75 5.05
FFIV 160415P00092500 P 04/15/16 92.5 6.05 6.35
FFIV 160415P00095000 P 04/15/16 95.0 7.55 7.85
FFIV 160415P00097500 P 04/15/16 97.5 9.15 9.60
FFIV 160415P00100000 P 04/15/16 100.0 10.85 11.50
FFIV 160415P00105000 P 04/15/16 105.0 13.25 15.90
FFIV 160415P00110000 P 04/15/16 110.0 18.50 20.85
FFIV 160415P00115000 P 04/15/16 115.0 22.75 25.85
FFIV 160415P00120000 P 04/15/16 120.0 27.85 31.00
FFIV 160415P00125000 P 04/15/16 125.0 32.65 35.95
FFIV 160415P00130000 P 04/15/16 130.0 37.65 40.65
FFIV 160415P00135000 P 04/15/16 135.0 42.80 46.50
FFIV 160415P00140000 P 04/15/16 140.0 47.60 50.95
FFIV 160415P00145000 P 04/15/16 145.0 52.60 56.10
FFIV 160415P00150000 P 04/15/16 150.0 57.55 60.80
FFIV 160415P00155000 P 04/15/16 155.0 62.75 66.20
FFIV 160415P00160000 P 04/15/16 160.0 67.85 70.95
FFIV 160415P00165000 P 04/15/16 165.0 72.75 76.25
FFIV 160415P00170000 P 04/15/16 170.0 77.75 81.15
FFIV 160415P00175000 P 04/15/16 175.0 82.75 86.45
FFIV 160415P00180000 P 04/15/16 180.0 87.75 91.40
FFIV 160415P00185000 P 04/15/16 185.0 92.75 96.40
FFIV 160415P00190000 P 04/15/16 190.0 97.70 101.30
FFIV 160715C00055000 C 07/15/16 55.0 33.50 38.10
FFIV 160715C00060000 C 07/15/16 60.0 30.40 33.35
FFIV 160715C00065000 C 07/15/16 65.0 25.75 28.85
FFIV 160715C00070000 C 07/15/16 70.0 21.55 24.55
FFIV 160715C00075000 C 07/15/16 75.0 17.55 20.40
FFIV 160715C00080000 C 07/15/16 80.0 13.95 14.65
FFIV 160715C00082500 C 07/15/16 82.5 12.40 12.95
FFIV 160715C00085000 C 07/15/16 85.0 10.90 11.30
FFIV 160715C00087500 C 07/15/16 87.5 9.40 9.80
FFIV 160715C00090000 C 07/15/16 90.0 8.10 8.40
FFIV 160715C00092500 C 07/15/16 92.5 6.85 7.20
FFIV 160715C00095000 C 07/15/16 95.0 5.80 6.10
FFIV 160715C00097500 C 07/15/16 97.5 4.80 5.15
FFIV 160715C00100000 C 07/15/16 100.0 4.00 4.30
FFIV 160715C00105000 C 07/15/16 105.0 2.67 2.93
FFIV 160715C00110000 C 07/15/16 110.0 1.74 1.93
FFIV 160715C00115000 C 07/15/16 115.0 1.08 1.27
FFIV 160715C00120000 C 07/15/16 120.0 0.64 0.85
FFIV 160715C00125000 C 07/15/16 125.0 0.36 0.55
FFIV 160715C00130000 C 07/15/16 130.0 0.18 0.36
FFIV 160715C00135000 C 07/15/16 135.0 0.06 0.24
FFIV 160715C00140000 C 07/15/16 140.0 0.00 0.17
FFIV 160715C00145000 C 07/15/16 145.0 0.00 0.14
FFIV 160715C00150000 C 07/15/16 150.0 0.00 0.14
FFIV 160715C00155000 C 07/15/16 155.0 0.00 0.14
FFIV 160715P00055000 P 07/15/16 55.0 0.48 0.64
FFIV 160715P00060000 P 07/15/16 60.0 0.76 1.05
FFIV 160715P00065000 P 07/15/16 65.0 1.17 1.42
FFIV 160715P00070000 P 07/15/16 70.0 1.65 1.96
FFIV 160715P00075000 P 07/15/16 75.0 2.62 2.93
FFIV 160715P00080000 P 07/15/16 80.0 3.90 4.15
FFIV 160715P00082500 P 07/15/16 82.5 4.65 4.95
FFIV 160715P00085000 P 07/15/16 85.0 5.55 5.85
FFIV 160715P00087500 P 07/15/16 87.5 6.40 6.80
FFIV 160715P00090000 P 07/15/16 90.0 7.55 8.05
FFIV 160715P00092500 P 07/15/16 92.5 9.00 9.30
FFIV 160715P00095000 P 07/15/16 95.0 10.40 10.75
FFIV 160715P00097500 P 07/15/16 97.5 11.90 12.25
FFIV 160715P00100000 P 07/15/16 100.0 13.35 13.95
FFIV 160715P00105000 P 07/15/16 105.0 16.90 17.65
FFIV 160715P00110000 P 07/15/16 110.0 19.20 21.95
FFIV 160715P00115000 P 07/15/16 115.0 23.55 26.35
FFIV 160715P00120000 P 07/15/16 120.0 28.10 31.10
FFIV 160715P00125000 P 07/15/16 125.0 32.70 36.15
FFIV 160715P00130000 P 07/15/16 130.0 37.70 41.15
FFIV 160715P00135000 P 07/15/16 135.0 42.60 46.90
FFIV 160715P00140000 P 07/15/16 140.0 47.50 51.70
FFIV 160715P00145000 P 07/15/16 145.0 52.50 56.70
FFIV 160715P00150000 P 07/15/16 150.0 57.60 61.20
FFIV 160715P00155000 P 07/15/16 155.0 62.60 66.25
FFIV 170120C00047500 C 01/20/17 47.5 42.65 47.00
FFIV 170120C00050000 C 01/20/17 50.0 40.40 44.55
FFIV 170120C00055000 C 01/20/17 55.0 36.45 40.00
FFIV 170120C00060000 C 01/20/17 60.0 32.30 35.85
FFIV 170120C00065000 C 01/20/17 65.0 28.05 31.25
FFIV 170120C00070000 C 01/20/17 70.0 24.40 27.40
FFIV 170120C00075000 C 01/20/17 75.0 21.05 23.25
FFIV 170120C00080000 C 01/20/17 80.0 17.65 18.55
FFIV 170120C00082500 C 01/20/17 82.5 16.50 17.00
FFIV 170120C00085000 C 01/20/17 85.0 15.05 15.55
FFIV 170120C00087500 C 01/20/17 87.5 13.70 14.15
FFIV 170120C00090000 C 01/20/17 90.0 12.40 12.85
FFIV 170120C00092500 C 01/20/17 92.5 11.20 11.60
FFIV 170120C00095000 C 01/20/17 95.0 10.10 10.50
FFIV 170120C00100000 C 01/20/17 100.0 8.15 8.55
FFIV 170120C00105000 C 01/20/17 105.0 6.50 6.95
FFIV 170120C00110000 C 01/20/17 110.0 5.15 5.55
FFIV 170120C00115000 C 01/20/17 115.0 4.00 4.40
FFIV 170120C00120000 C 01/20/17 120.0 3.10 3.50
FFIV 170120C00125000 C 01/20/17 125.0 2.41 2.71
FFIV 170120C00130000 C 01/20/17 130.0 1.85 2.11
FFIV 170120C00135000 C 01/20/17 135.0 1.40 1.68
FFIV 170120C00140000 C 01/20/17 140.0 1.05 1.34
FFIV 170120C00145000 C 01/20/17 145.0 0.80 1.07
FFIV 170120C00150000 C 01/20/17 150.0 0.59 0.86
FFIV 170120C00155000 C 01/20/17 155.0 0.43 0.70
FFIV 170120C00160000 C 01/20/17 160.0 0.31 0.55
FFIV 170120C00165000 C 01/20/17 165.0 0.21 0.46
FFIV 170120C00170000 C 01/20/17 170.0 0.13 0.38
FFIV 170120C00175000 C 01/20/17 175.0 0.07 0.31
FFIV 170120C00180000 C 01/20/17 180.0 0.02 0.26
FFIV 170120C00185000 C 01/20/17 185.0 0.00 0.22
FFIV 170120C00190000 C 01/20/17 190.0 0.00 0.21
FFIV 170120C00195000 C 01/20/17 195.0 0.00 0.18
FFIV 170120C00200000 C 01/20/17 200.0 0.00 0.17
FFIV 170120P00047500 P 01/20/17 47.5 1.01 1.24
FFIV 170120P00050000 P 01/20/17 50.0 1.22 1.45
FFIV 170120P00055000 P 01/20/17 55.0 1.69 1.94
FFIV 170120P00060000 P 01/20/17 60.0 2.33 2.58
FFIV 170120P00065000 P 01/20/17 65.0 3.20 3.45
FFIV 170120P00070000 P 01/20/17 70.0 4.30 4.55
FFIV 170120P00075000 P 01/20/17 75.0 5.65 5.95
FFIV 170120P00080000 P 01/20/17 80.0 7.35 7.65
FFIV 170120P00082500 P 01/20/17 82.5 8.30 8.60
FFIV 170120P00085000 P 01/20/17 85.0 9.35 9.70
FFIV 170120P00087500 P 01/20/17 87.5 10.45 10.80
FFIV 170120P00090000 P 01/20/17 90.0 11.70 12.05
FFIV 170120P00092500 P 01/20/17 92.5 12.95 13.35
FFIV 170120P00095000 P 01/20/17 95.0 14.35 14.75
FFIV 170120P00100000 P 01/20/17 100.0 17.35 17.75
FFIV 170120P00105000 P 01/20/17 105.0 20.70 21.10
FFIV 170120P00110000 P 01/20/17 110.0 24.30 24.70
FFIV 170120P00115000 P 01/20/17 115.0 28.15 28.60
FFIV 170120P00120000 P 01/20/17 120.0 32.00 32.95
FFIV 170120P00125000 P 01/20/17 125.0 34.55 37.20
FFIV 170120P00130000 P 01/20/17 130.0 38.95 41.70
FFIV 170120P00135000 P 01/20/17 135.0 43.50 46.40
FFIV 170120P00140000 P 01/20/17 140.0 48.15 51.35
FFIV 170120P00145000 P 01/20/17 145.0 52.80 56.15
FFIV 170120P00150000 P 01/20/17 150.0 57.50 62.40
FFIV 170120P00155000 P 01/20/17 155.0 62.50 67.40
FFIV 170120P00160000 P 01/20/17 160.0 67.50 72.40
FFIV 170120P00165000 P 01/20/17 165.0 72.50 77.45
FFIV 170120P00170000 P 01/20/17 170.0 77.50 82.40
FFIV 170120P00175000 P 01/20/17 175.0 82.50 87.35
FFIV 170120P00180000 P 01/20/17 180.0 87.50 92.40
FFIV 170120P00185000 P 01/20/17 185.0 92.50 97.40
FFIV 170120P00190000 P 01/20/17 190.0 96.50 101.40
FFIV 170120P00195000 P 01/20/17 195.0 102.40 106.50
FFIV 170120P00200000 P 01/20/17 200.0 106.50 111.40
FFIV 180119C00047500 C 01/19/18 47.5 44.05 49.00
FFIV 180119C00050000 C 01/19/18 50.0 42.15 47.00
FFIV 180119C00055000 C 01/19/18 55.0 39.05 43.00
FFIV 180119C00060000 C 01/19/18 60.0 35.00 39.05
FFIV 180119C00065000 C 01/19/18 65.0 31.50 35.25
FFIV 180119C00070000 C 01/19/18 70.0 28.05 31.70
FFIV 180119C00075000 C 01/19/18 75.0 24.00 28.40
FFIV 180119C00080000 C 01/19/18 80.0 20.65 25.30
FFIV 180119C00082500 C 01/19/18 82.5 20.70 23.25
FFIV 180119C00085000 C 01/19/18 85.0 19.30 21.85
FFIV 180119C00087500 C 01/19/18 87.5 18.10 20.30
FFIV 180119C00090000 C 01/19/18 90.0 16.80 19.20
FFIV 180119C00092500 C 01/19/18 92.5 14.85 18.00
FFIV 180119C00095000 C 01/19/18 95.0 14.50 16.90
FFIV 180119C00097500 C 01/19/18 97.5 13.45 15.80
FFIV 180119C00100000 C 01/19/18 100.0 12.30 15.10
FFIV 180119C00105000 C 01/19/18 105.0 10.90 12.90
FFIV 180119C00110000 C 01/19/18 110.0 9.40 11.20
FFIV 180119C00115000 C 01/19/18 115.0 8.00 9.70
FFIV 180119C00120000 C 01/19/18 120.0 6.80 8.40
FFIV 180119C00125000 C 01/19/18 125.0 5.75 7.25
FFIV 180119C00130000 C 01/19/18 130.0 4.80 6.25
FFIV 180119C00135000 C 01/19/18 135.0 4.00 5.40
FFIV 180119C00140000 C 01/19/18 140.0 3.30 4.65
FFIV 180119C00145000 C 01/19/18 145.0 2.77 4.00
FFIV 180119C00150000 C 01/19/18 150.0 2.29 3.40
FFIV 180119C00155000 C 01/19/18 155.0 1.88 2.92
FFIV 180119C00160000 C 01/19/18 160.0 1.41 2.50
FFIV 180119C00165000 C 01/19/18 165.0 1.24 3.50
FFIV 180119C00170000 C 01/19/18 170.0 0.97 3.25
FFIV 180119C00175000 C 01/19/18 175.0 0.75 2.86
FFIV 180119C00180000 C 01/19/18 180.0 0.56 2.50
FFIV 180119P00047500 P 01/19/18 47.5 1.64 2.64
FFIV 180119P00050000 P 01/19/18 50.0 2.00 3.00
FFIV 180119P00055000 P 01/19/18 55.0 2.66 4.15
FFIV 180119P00060000 P 01/19/18 60.0 3.60 4.85
FFIV 180119P00065000 P 01/19/18 65.0 4.70 6.10
FFIV 180119P00070000 P 01/19/18 70.0 6.05 7.55
FFIV 180119P00075000 P 01/19/18 75.0 7.60 9.25
FFIV 180119P00080000 P 01/19/18 80.0 9.45 11.35
FFIV 180119P00082500 P 01/19/18 82.5 10.45 12.35
FFIV 180119P00085000 P 01/19/18 85.0 11.50 13.65
FFIV 180119P00087500 P 01/19/18 87.5 12.65 14.90
FFIV 180119P00090000 P 01/19/18 90.0 13.85 16.15
FFIV 180119P00092500 P 01/19/18 92.5 15.10 17.40
FFIV 180119P00095000 P 01/19/18 95.0 16.80 18.95
FFIV 180119P00097500 P 01/19/18 97.5 18.25 20.45
FFIV 180119P00100000 P 01/19/18 100.0 19.75 21.85
FFIV 180119P00105000 P 01/19/18 105.0 22.95 24.90
FFIV 180119P00110000 P 01/19/18 110.0 26.40 28.60
FFIV 180119P00115000 P 01/19/18 115.0 29.30 32.05
FFIV 180119P00120000 P 01/19/18 120.0 32.80 35.85
FFIV 180119P00125000 P 01/19/18 125.0 37.05 40.00
FFIV 180119P00130000 P 01/19/18 130.0 40.10 44.15
FFIV 180119P00135000 P 01/19/18 135.0 44.30 48.40
FFIV 180119P00140000 P 01/19/18 140.0 48.65 53.10
FFIV 180119P00145000 P 01/19/18 145.0 53.10 57.35
FFIV 180119P00150000 P 01/19/18 150.0 57.60 61.90
FFIV 180119P00155000 P 01/19/18 155.0 62.50 67.00
FFIV 180119P00160000 P 01/19/18 160.0 67.35 71.90
FFIV 180119P00165000 P 01/19/18 165.0 72.50 76.45
FFIV 180119P00170000 P 01/19/18 170.0 77.55 82.00
FFIV 180119P00175000 P 01/19/18 175.0 82.50 87.45
FFIV 180119P00180000 P 01/19/18 180.0 87.50 92.35

OPRA data is delayed 15 minutes.