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 (2016-12-16)Premium Content

F5 Networks Inc (FFIV)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 170127C00110000 C 01/27/17 110.0 29.70 34.00
FFIV 170127C00111000 C 01/27/17 111.0 28.70 33.00
FFIV 170127C00112000 C 01/27/17 112.0 27.70 32.05
FFIV 170127C00113000 C 01/27/17 113.0 26.75 31.10
FFIV 170127C00114000 C 01/27/17 114.0 26.00 30.50
FFIV 170127C00115000 C 01/27/17 115.0 25.00 29.50
FFIV 170127C00116000 C 01/27/17 116.0 24.05 28.50
FFIV 170127C00117000 C 01/27/17 117.0 23.25 27.60
FFIV 170127C00118000 C 01/27/17 118.0 22.05 26.50
FFIV 170127C00119000 C 01/27/17 119.0 21.10 25.60
FFIV 170127C00120000 C 01/27/17 120.0 20.20 24.60
FFIV 170127C00121000 C 01/27/17 121.0 19.25 23.60
FFIV 170127C00122000 C 01/27/17 122.0 18.00 22.60
FFIV 170127C00123000 C 01/27/17 123.0 17.30 21.80
FFIV 170127C00124000 C 01/27/17 124.0 16.20 20.80
FFIV 170127C00125000 C 01/27/17 125.0 15.35 19.80
FFIV 170127C00126000 C 01/27/17 126.0 14.25 18.90
FFIV 170127C00127000 C 01/27/17 127.0 13.55 17.65
FFIV 170127C00128000 C 01/27/17 128.0 14.35 16.75
FFIV 170127C00129000 C 01/27/17 129.0 13.40 15.85
FFIV 170127C00130000 C 01/27/17 130.0 12.60 15.00
FFIV 170127C00131000 C 01/27/17 131.0 11.75 14.10
FFIV 170127C00132000 C 01/27/17 132.0 10.90 13.25
FFIV 170127C00133000 C 01/27/17 133.0 10.05 12.45
FFIV 170127C00134000 C 01/27/17 134.0 8.75 10.55
FFIV 170127C00135000 C 01/27/17 135.0 7.85 10.10
FFIV 170127C00136000 C 01/27/17 136.0 7.35 10.05
FFIV 170127C00137000 C 01/27/17 137.0 6.50 8.25
FFIV 170127C00138000 C 01/27/17 138.0 6.40 7.65
FFIV 170127C00139000 C 01/27/17 139.0 5.85 7.00
FFIV 170127C00140000 C 01/27/17 140.0 5.50 6.40
FFIV 170127C00141000 C 01/27/17 141.0 4.60 5.85
FFIV 170127C00142000 C 01/27/17 142.0 4.15 5.45
FFIV 170127C00143000 C 01/27/17 143.0 4.05 4.60
FFIV 170127C00144000 C 01/27/17 144.0 3.35 4.40
FFIV 170127C00145000 C 01/27/17 145.0 3.05 3.85
FFIV 170127C00146000 C 01/27/17 146.0 2.61 3.65
FFIV 170127C00147000 C 01/27/17 147.0 2.13 3.10
FFIV 170127C00148000 C 01/27/17 148.0 1.98 2.83
FFIV 170127C00149000 C 01/27/17 149.0 1.62 2.44
FFIV 170127C00150000 C 01/27/17 150.0 1.24 2.05
FFIV 170127C00152500 C 01/27/17 152.5 0.38 1.60
FFIV 170127C00155000 C 01/27/17 155.0 0.00 1.34
FFIV 170127C00157500 C 01/27/17 157.5 0.01 1.75
FFIV 170127C00160000 C 01/27/17 160.0 0.00 1.51
FFIV 170127C00162500 C 01/27/17 162.5 0.00 1.16
FFIV 170127C00165000 C 01/27/17 165.0 0.00 0.93
FFIV 170127C00167500 C 01/27/17 167.5 0.00 0.74
FFIV 170127C00170000 C 01/27/17 170.0 0.00 0.58
FFIV 170127C00172500 C 01/27/17 172.5 0.00 0.45
FFIV 170127C00175000 C 01/27/17 175.0 0.00 0.34
FFIV 170127C00180000 C 01/27/17 180.0 0.00 0.24
FFIV 170127P00110000 P 01/27/17 110.0 0.00 0.58
FFIV 170127P00111000 P 01/27/17 111.0 0.00 0.62
FFIV 170127P00112000 P 01/27/17 112.0 0.00 0.67
FFIV 170127P00113000 P 01/27/17 113.0 0.00 0.72
FFIV 170127P00114000 P 01/27/17 114.0 0.00 0.76
FFIV 170127P00115000 P 01/27/17 115.0 0.00 0.81
FFIV 170127P00116000 P 01/27/17 116.0 0.00 0.87
FFIV 170127P00117000 P 01/27/17 117.0 0.00 0.93
FFIV 170127P00118000 P 01/27/17 118.0 0.00 0.99
FFIV 170127P00119000 P 01/27/17 119.0 0.00 1.06
FFIV 170127P00120000 P 01/27/17 120.0 0.00 1.14
FFIV 170127P00121000 P 01/27/17 121.0 0.00 1.21
FFIV 170127P00122000 P 01/27/17 122.0 0.02 1.29
FFIV 170127P00123000 P 01/27/17 123.0 0.07 1.39
FFIV 170127P00124000 P 01/27/17 124.0 0.13 1.47
FFIV 170127P00125000 P 01/27/17 125.0 0.19 0.74
FFIV 170127P00126000 P 01/27/17 126.0 0.27 1.71
FFIV 170127P00127000 P 01/27/17 127.0 0.13 1.84
FFIV 170127P00128000 P 01/27/17 128.0 0.43 1.40
FFIV 170127P00129000 P 01/27/17 129.0 0.28 1.36
FFIV 170127P00130000 P 01/27/17 130.0 0.60 1.40
FFIV 170127P00131000 P 01/27/17 131.0 0.15 1.47
FFIV 170127P00132000 P 01/27/17 132.0 0.42 1.65
FFIV 170127P00133000 P 01/27/17 133.0 0.58 1.74
FFIV 170127P00134000 P 01/27/17 134.0 0.89 1.97
FFIV 170127P00135000 P 01/27/17 135.0 1.67 2.29
FFIV 170127P00136000 P 01/27/17 136.0 1.60 2.52
FFIV 170127P00137000 P 01/27/17 137.0 1.60 2.83
FFIV 170127P00138000 P 01/27/17 138.0 2.17 3.20
FFIV 170127P00139000 P 01/27/17 139.0 2.61 3.55
FFIV 170127P00140000 P 01/27/17 140.0 3.00 4.00
FFIV 170127P00141000 P 01/27/17 141.0 3.50 4.45
FFIV 170127P00142000 P 01/27/17 142.0 3.80 4.90
FFIV 170127P00143000 P 01/27/17 143.0 4.50 5.40
FFIV 170127P00144000 P 01/27/17 144.0 5.05 6.00
FFIV 170127P00145000 P 01/27/17 145.0 5.35 6.60
FFIV 170127P00146000 P 01/27/17 146.0 6.25 7.15
FFIV 170127P00147000 P 01/27/17 147.0 6.90 7.80
FFIV 170127P00148000 P 01/27/17 148.0 7.60 8.60
FFIV 170127P00149000 P 01/27/17 149.0 8.05 9.55
FFIV 170127P00150000 P 01/27/17 150.0 7.75 11.65
FFIV 170127P00152500 P 01/27/17 152.5 9.75 12.35
FFIV 170127P00155000 P 01/27/17 155.0 11.85 14.25
FFIV 170127P00157500 P 01/27/17 157.5 14.25 16.60
FFIV 170127P00160000 P 01/27/17 160.0 16.35 20.15
FFIV 170127P00162500 P 01/27/17 162.5 18.80 22.35
FFIV 170127P00165000 P 01/27/17 165.0 20.70 25.10
FFIV 170127P00167500 P 01/27/17 167.5 23.15 27.75
FFIV 170127P00170000 P 01/27/17 170.0 25.65 30.00
FFIV 170127P00172500 P 01/27/17 172.5 28.10 32.50
FFIV 170127P00175000 P 01/27/17 175.0 30.60 35.00
FFIV 170127P00180000 P 01/27/17 180.0 36.10 39.60
FFIV 170203C00110000 C 02/03/17 110.0 30.55 34.40
FFIV 170203C00115000 C 02/03/17 115.0 25.05 29.50
FFIV 170203C00120000 C 02/03/17 120.0 20.65 24.55
FFIV 170203C00125000 C 02/03/17 125.0 16.65 19.80
FFIV 170203C00127000 C 02/03/17 127.0 15.40 17.85
FFIV 170203C00128000 C 02/03/17 128.0 14.50 16.95
FFIV 170203C00129000 C 02/03/17 129.0 13.05 16.20
FFIV 170203C00130000 C 02/03/17 130.0 12.20 15.25
FFIV 170203C00131000 C 02/03/17 131.0 10.85 14.60
FFIV 170203C00132000 C 02/03/17 132.0 10.55 13.80
FFIV 170203C00133000 C 02/03/17 133.0 10.40 12.65
FFIV 170203C00134000 C 02/03/17 134.0 9.05 11.10
FFIV 170203C00135000 C 02/03/17 135.0 7.65 11.00
FFIV 170203C00136000 C 02/03/17 136.0 8.30 9.45
FFIV 170203C00137000 C 02/03/17 137.0 6.90 9.60
FFIV 170203C00138000 C 02/03/17 138.0 6.90 8.05
FFIV 170203C00139000 C 02/03/17 139.0 5.95 7.65
FFIV 170203C00140000 C 02/03/17 140.0 5.35 6.70
FFIV 170203C00141000 C 02/03/17 141.0 5.20 6.50
FFIV 170203C00142000 C 02/03/17 142.0 4.75 5.65
FFIV 170203C00143000 C 02/03/17 143.0 4.30 5.10
FFIV 170203C00144000 C 02/03/17 144.0 3.70 4.75
FFIV 170203C00145000 C 02/03/17 145.0 3.40 4.30
FFIV 170203C00146000 C 02/03/17 146.0 2.83 3.75
FFIV 170203C00147000 C 02/03/17 147.0 2.60 3.35
FFIV 170203C00148000 C 02/03/17 148.0 2.09 3.10
FFIV 170203C00149000 C 02/03/17 149.0 1.31 2.83
FFIV 170203C00150000 C 02/03/17 150.0 1.06 3.10
FFIV 170203C00152500 C 02/03/17 152.5 1.11 2.67
FFIV 170203C00155000 C 02/03/17 155.0 0.71 2.24
FFIV 170203C00157500 C 02/03/17 157.5 0.40 1.67
FFIV 170203C00160000 C 02/03/17 160.0 0.09 1.38
FFIV 170203C00162500 C 02/03/17 162.5 0.00 1.08
FFIV 170203C00165000 C 02/03/17 165.0 0.00 0.83
FFIV 170203C00167500 C 02/03/17 167.5 0.00 0.62
FFIV 170203C00170000 C 02/03/17 170.0 0.00 0.49
FFIV 170203C00172500 C 02/03/17 172.5 0.00 0.38
FFIV 170203C00175000 C 02/03/17 175.0 0.00 0.31
FFIV 170203C00180000 C 02/03/17 180.0 0.00 1.20
FFIV 170203P00110000 P 02/03/17 110.0 0.00 0.52
FFIV 170203P00115000 P 02/03/17 115.0 0.00 0.76
FFIV 170203P00120000 P 02/03/17 120.0 0.00 1.09
FFIV 170203P00125000 P 02/03/17 125.0 0.07 1.55
FFIV 170203P00127000 P 02/03/17 127.0 0.26 1.47
FFIV 170203P00128000 P 02/03/17 128.0 0.35 1.30
FFIV 170203P00129000 P 02/03/17 129.0 0.46 1.74
FFIV 170203P00130000 P 02/03/17 130.0 0.57 1.48
FFIV 170203P00131000 P 02/03/17 131.0 0.35 2.41
FFIV 170203P00132000 P 02/03/17 132.0 0.50 2.69
FFIV 170203P00133000 P 02/03/17 133.0 1.34 2.07
FFIV 170203P00134000 P 02/03/17 134.0 1.40 2.29
FFIV 170203P00135000 P 02/03/17 135.0 1.80 2.92
FFIV 170203P00136000 P 02/03/17 136.0 2.03 2.87
FFIV 170203P00137000 P 02/03/17 137.0 1.91 3.25
FFIV 170203P00138000 P 02/03/17 138.0 2.29 3.55
FFIV 170203P00139000 P 02/03/17 139.0 2.81 3.95
FFIV 170203P00140000 P 02/03/17 140.0 3.20 4.35
FFIV 170203P00141000 P 02/03/17 141.0 3.75 4.90
FFIV 170203P00142000 P 02/03/17 142.0 4.00 6.45
FFIV 170203P00143000 P 02/03/17 143.0 4.60 5.85
FFIV 170203P00144000 P 02/03/17 144.0 5.25 6.50
FFIV 170203P00145000 P 02/03/17 145.0 6.00 7.00
FFIV 170203P00146000 P 02/03/17 146.0 6.50 7.45
FFIV 170203P00147000 P 02/03/17 147.0 7.15 8.10
FFIV 170203P00148000 P 02/03/17 148.0 7.75 8.90
FFIV 170203P00149000 P 02/03/17 149.0 7.45 9.65
FFIV 170203P00150000 P 02/03/17 150.0 8.75 10.45
FFIV 170203P00152500 P 02/03/17 152.5 10.10 12.55
FFIV 170203P00155000 P 02/03/17 155.0 12.35 14.45
FFIV 170203P00157500 P 02/03/17 157.5 14.50 16.80
FFIV 170203P00160000 P 02/03/17 160.0 16.80 19.95
FFIV 170203P00162500 P 02/03/17 162.5 19.10 22.20
FFIV 170203P00165000 P 02/03/17 165.0 20.80 25.20
FFIV 170203P00167500 P 02/03/17 167.5 23.15 27.50
FFIV 170203P00170000 P 02/03/17 170.0 25.60 29.95
FFIV 170203P00172500 P 02/03/17 172.5 28.10 32.40
FFIV 170203P00175000 P 02/03/17 175.0 30.50 34.90
FFIV 170203P00180000 P 02/03/17 180.0 35.50 40.00
FFIV 170210C00110000 C 02/10/17 110.0 30.15 34.40
FFIV 170210C00115000 C 02/10/17 115.0 25.40 29.60
FFIV 170210C00120000 C 02/10/17 120.0 21.35 24.75
FFIV 170210C00125000 C 02/10/17 125.0 17.45 19.85
FFIV 170210C00129000 C 02/10/17 129.0 13.95 16.25
FFIV 170210C00130000 C 02/10/17 130.0 12.45 15.70
FFIV 170210C00131000 C 02/10/17 131.0 12.30 14.55
FFIV 170210C00132000 C 02/10/17 132.0 11.45 13.75
FFIV 170210C00133000 C 02/10/17 133.0 10.05 11.90
FFIV 170210C00134000 C 02/10/17 134.0 8.50 12.70
FFIV 170210C00135000 C 02/10/17 135.0 8.85 11.55
FFIV 170210C00136000 C 02/10/17 136.0 8.10 9.70
FFIV 170210C00137000 C 02/10/17 137.0 8.00 9.20
FFIV 170210C00138000 C 02/10/17 138.0 7.20 8.25
FFIV 170210C00139000 C 02/10/17 139.0 6.65 7.90
FFIV 170210C00140000 C 02/10/17 140.0 6.05 7.05
FFIV 170210C00141000 C 02/10/17 141.0 5.55 6.75
FFIV 170210C00142000 C 02/10/17 142.0 4.95 6.15
FFIV 170210C00143000 C 02/10/17 143.0 4.50 5.70
FFIV 170210C00144000 C 02/10/17 144.0 3.95 4.95
FFIV 170210C00145000 C 02/10/17 145.0 3.55 4.85
FFIV 170210C00146000 C 02/10/17 146.0 3.15 4.15
FFIV 170210C00147000 C 02/10/17 147.0 2.91 3.85
FFIV 170210C00148000 C 02/10/17 148.0 2.29 3.45
FFIV 170210C00149000 C 02/10/17 149.0 2.16 3.20
FFIV 170210C00150000 C 02/10/17 150.0 1.78 2.83
FFIV 170210C00152500 C 02/10/17 152.5 1.18 2.21
FFIV 170210C00155000 C 02/10/17 155.0 0.73 1.73
FFIV 170210C00157500 C 02/10/17 157.5 0.58 1.22
FFIV 170210C00160000 C 02/10/17 160.0 0.30 1.56
FFIV 170210C00162500 C 02/10/17 162.5 0.10 1.22
FFIV 170210C00165000 C 02/10/17 165.0 0.01 0.93
FFIV 170210C00167500 C 02/10/17 167.5 0.00 0.73
FFIV 170210C00170000 C 02/10/17 170.0 0.00 0.56
FFIV 170210C00172500 C 02/10/17 172.5 0.00 0.45
FFIV 170210C00175000 C 02/10/17 175.0 0.00 0.35
FFIV 170210C00180000 C 02/10/17 180.0 0.00 1.33
FFIV 170210P00110000 P 02/10/17 110.0 0.00 0.61
FFIV 170210P00115000 P 02/10/17 115.0 0.00 0.90
FFIV 170210P00120000 P 02/10/17 120.0 0.14 1.24
FFIV 170210P00125000 P 02/10/17 125.0 0.23 1.77
FFIV 170210P00129000 P 02/10/17 129.0 0.67 1.56
FFIV 170210P00130000 P 02/10/17 130.0 0.42 1.79
FFIV 170210P00131000 P 02/10/17 131.0 0.93 2.22
FFIV 170210P00132000 P 02/10/17 132.0 1.20 2.18
FFIV 170210P00133000 P 02/10/17 133.0 1.27 2.41
FFIV 170210P00134000 P 02/10/17 134.0 1.47 3.10
FFIV 170210P00135000 P 02/10/17 135.0 1.68 2.94
FFIV 170210P00136000 P 02/10/17 136.0 1.92 3.30
FFIV 170210P00137000 P 02/10/17 137.0 2.20 3.60
FFIV 170210P00138000 P 02/10/17 138.0 2.51 4.10
FFIV 170210P00139000 P 02/10/17 139.0 2.86 4.35
FFIV 170210P00140000 P 02/10/17 140.0 3.40 4.80
FFIV 170210P00141000 P 02/10/17 141.0 3.95 5.20
FFIV 170210P00142000 P 02/10/17 142.0 4.10 5.75
FFIV 170210P00143000 P 02/10/17 143.0 4.75 6.20
FFIV 170210P00144000 P 02/10/17 144.0 5.50 7.25
FFIV 170210P00145000 P 02/10/17 145.0 5.85 7.30
FFIV 170210P00146000 P 02/10/17 146.0 6.40 7.90
FFIV 170210P00147000 P 02/10/17 147.0 7.40 8.55
FFIV 170210P00148000 P 02/10/17 148.0 7.65 9.15
FFIV 170210P00149000 P 02/10/17 149.0 8.40 9.80
FFIV 170210P00150000 P 02/10/17 150.0 9.15 10.60
FFIV 170210P00152500 P 02/10/17 152.5 10.25 12.70
FFIV 170210P00155000 P 02/10/17 155.0 12.30 14.55
FFIV 170210P00157500 P 02/10/17 157.5 14.50 17.35
FFIV 170210P00160000 P 02/10/17 160.0 16.85 19.45
FFIV 170210P00162500 P 02/10/17 162.5 19.10 21.65
FFIV 170210P00165000 P 02/10/17 165.0 21.65 24.55
FFIV 170210P00167500 P 02/10/17 167.5 23.20 27.60
FFIV 170210P00170000 P 02/10/17 170.0 25.65 30.00
FFIV 170210P00172500 P 02/10/17 172.5 28.15 32.40
FFIV 170210P00175000 P 02/10/17 175.0 30.50 34.60
FFIV 170210P00180000 P 02/10/17 180.0 35.65 40.00
FFIV 170217C00075000 C 02/17/17 75.0 64.70 69.30
FFIV 170217C00080000 C 02/17/17 80.0 59.90 64.25
FFIV 170217C00085000 C 02/17/17 85.0 54.70 59.25
FFIV 170217C00090000 C 02/17/17 90.0 49.70 54.30
FFIV 170217C00095000 C 02/17/17 95.0 44.70 49.35
FFIV 170217C00100000 C 02/17/17 100.0 40.20 44.40
FFIV 170217C00105000 C 02/17/17 105.0 35.05 39.60
FFIV 170217C00110000 C 02/17/17 110.0 30.50 34.60
FFIV 170217C00115000 C 02/17/17 115.0 25.60 29.80
FFIV 170217C00120000 C 02/17/17 120.0 20.45 24.55
FFIV 170217C00125000 C 02/17/17 125.0 16.80 20.40
FFIV 170217C00130000 C 02/17/17 130.0 12.95 15.85
FFIV 170217C00135000 C 02/17/17 135.0 9.60 10.80
FFIV 170217C00140000 C 02/17/17 140.0 6.45 7.35
FFIV 170217C00145000 C 02/17/17 145.0 4.00 4.85
FFIV 170217C00150000 C 02/17/17 150.0 2.06 3.00
FFIV 170217C00155000 C 02/17/17 155.0 1.04 1.84
FFIV 170217C00160000 C 02/17/17 160.0 0.33 1.03
FFIV 170217C00165000 C 02/17/17 165.0 0.00 1.10
FFIV 170217C00170000 C 02/17/17 170.0 0.00 0.50
FFIV 170217C00175000 C 02/17/17 175.0 0.00 0.41
FFIV 170217C00180000 C 02/17/17 180.0 0.00 0.27
FFIV 170217C00185000 C 02/17/17 185.0 0.00 1.20
FFIV 170217C00190000 C 02/17/17 190.0 0.00 1.20
FFIV 170217C00195000 C 02/17/17 195.0 0.00 0.50
FFIV 170217C00200000 C 02/17/17 200.0 0.00 0.50
FFIV 170217C00210000 C 02/17/17 210.0 0.00 0.50
FFIV 170217P00075000 P 02/17/17 75.0 0.00 0.50
FFIV 170217P00080000 P 02/17/17 80.0 0.00 0.50
FFIV 170217P00085000 P 02/17/17 85.0 0.00 0.50
FFIV 170217P00090000 P 02/17/17 90.0 0.00 0.50
FFIV 170217P00095000 P 02/17/17 95.0 0.00 1.23
FFIV 170217P00100000 P 02/17/17 100.0 0.00 0.34
FFIV 170217P00105000 P 02/17/17 105.0 0.00 0.50
FFIV 170217P00110000 P 02/17/17 110.0 0.00 0.50
FFIV 170217P00115000 P 02/17/17 115.0 0.03 1.02
FFIV 170217P00120000 P 02/17/17 120.0 0.29 1.25
FFIV 170217P00125000 P 02/17/17 125.0 0.71 1.24
FFIV 170217P00130000 P 02/17/17 130.0 1.26 2.04
FFIV 170217P00135000 P 02/17/17 135.0 2.27 3.15
FFIV 170217P00140000 P 02/17/17 140.0 4.00 4.85
FFIV 170217P00145000 P 02/17/17 145.0 6.65 7.50
FFIV 170217P00150000 P 02/17/17 150.0 9.30 10.75
FFIV 170217P00155000 P 02/17/17 155.0 12.85 14.90
FFIV 170217P00160000 P 02/17/17 160.0 16.85 19.05
FFIV 170217P00165000 P 02/17/17 165.0 21.50 24.00
FFIV 170217P00170000 P 02/17/17 170.0 25.70 30.00
FFIV 170217P00175000 P 02/17/17 175.0 30.55 35.00
FFIV 170217P00180000 P 02/17/17 180.0 35.50 39.90
FFIV 170217P00185000 P 02/17/17 185.0 40.50 44.90
FFIV 170217P00190000 P 02/17/17 190.0 45.50 49.90
FFIV 170217P00195000 P 02/17/17 195.0 50.50 54.90
FFIV 170217P00200000 P 02/17/17 200.0 55.50 59.85
FFIV 170217P00210000 P 02/17/17 210.0 65.50 69.90
FFIV 170224C00100000 C 02/24/17 100.0 39.85 44.10
FFIV 170224C00105000 C 02/24/17 105.0 35.20 39.60
FFIV 170224C00110000 C 02/24/17 110.0 30.15 34.80
FFIV 170224C00115000 C 02/24/17 115.0 25.35 30.00
FFIV 170224C00120000 C 02/24/17 120.0 20.75 25.20
FFIV 170224C00125000 C 02/24/17 125.0 17.80 20.15
FFIV 170224C00129000 C 02/24/17 129.0 14.35 16.70
FFIV 170224C00130000 C 02/24/17 130.0 13.60 15.90
FFIV 170224C00131000 C 02/24/17 131.0 11.45 15.00
FFIV 170224C00132000 C 02/24/17 132.0 12.00 13.35
FFIV 170224C00133000 C 02/24/17 133.0 10.30 13.00
FFIV 170224C00134000 C 02/24/17 134.0 9.10 13.40
FFIV 170224C00135000 C 02/24/17 135.0 9.30 11.00
FFIV 170224C00136000 C 02/24/17 136.0 8.65 10.15
FFIV 170224C00137000 C 02/24/17 137.0 8.45 10.10
FFIV 170224C00138000 C 02/24/17 138.0 7.75 8.85
FFIV 170224C00139000 C 02/24/17 139.0 7.10 8.55
FFIV 170224C00140000 C 02/24/17 140.0 6.45 7.65
FFIV 170224C00141000 C 02/24/17 141.0 5.95 7.35
FFIV 170224C00142000 C 02/24/17 142.0 5.40 6.60
FFIV 170224C00143000 C 02/24/17 143.0 4.90 6.35
FFIV 170224C00144000 C 02/24/17 144.0 4.45 5.65
FFIV 170224C00145000 C 02/24/17 145.0 3.80 5.25
FFIV 170224C00146000 C 02/24/17 146.0 3.55 4.80
FFIV 170224C00147000 C 02/24/17 147.0 3.15 4.65
FFIV 170224C00148000 C 02/24/17 148.0 2.71 4.05
FFIV 170224C00149000 C 02/24/17 149.0 2.35 3.85
FFIV 170224C00150000 C 02/24/17 150.0 2.04 3.40
FFIV 170224C00152500 C 02/24/17 152.5 1.46 2.71
FFIV 170224C00155000 C 02/24/17 155.0 1.00 2.15
FFIV 170224C00157500 C 02/24/17 157.5 0.18 1.75
FFIV 170224C00160000 C 02/24/17 160.0 0.44 1.21
FFIV 170224C00162500 C 02/24/17 162.5 0.19 1.57
FFIV 170224C00165000 C 02/24/17 165.0 0.10 1.24
FFIV 170224C00167500 C 02/24/17 167.5 0.00 0.97
FFIV 170224C00170000 C 02/24/17 170.0 0.00 0.50
FFIV 170224C00172500 C 02/24/17 172.5 0.00 0.50
FFIV 170224C00175000 C 02/24/17 175.0 0.00 0.47
FFIV 170224C00180000 C 02/24/17 180.0 0.00 0.30
FFIV 170224C00185000 C 02/24/17 185.0 0.00 1.21
FFIV 170224P00100000 P 02/24/17 100.0 0.00 0.40
FFIV 170224P00105000 P 02/24/17 105.0 0.00 0.58
FFIV 170224P00110000 P 02/24/17 110.0 0.00 0.82
FFIV 170224P00115000 P 02/24/17 115.0 0.05 1.14
FFIV 170224P00120000 P 02/24/17 120.0 0.17 1.59
FFIV 170224P00125000 P 02/24/17 125.0 0.41 1.42
FFIV 170224P00129000 P 02/24/17 129.0 0.57 2.06
FFIV 170224P00130000 P 02/24/17 130.0 1.10 2.44
FFIV 170224P00131000 P 02/24/17 131.0 1.18 2.49
FFIV 170224P00132000 P 02/24/17 132.0 1.40 2.69
FFIV 170224P00133000 P 02/24/17 133.0 1.56 2.99
FFIV 170224P00134000 P 02/24/17 134.0 2.27 3.25
FFIV 170224P00135000 P 02/24/17 135.0 2.39 3.55
FFIV 170224P00136000 P 02/24/17 136.0 2.30 4.20
FFIV 170224P00137000 P 02/24/17 137.0 3.10 4.25
FFIV 170224P00138000 P 02/24/17 138.0 3.40 4.60
FFIV 170224P00139000 P 02/24/17 139.0 3.30 5.00
FFIV 170224P00140000 P 02/24/17 140.0 3.75 5.45
FFIV 170224P00141000 P 02/24/17 141.0 4.60 5.85
FFIV 170224P00142000 P 02/24/17 142.0 4.45 6.25
FFIV 170224P00143000 P 02/24/17 143.0 5.25 6.85
FFIV 170224P00144000 P 02/24/17 144.0 5.50 7.35
FFIV 170224P00145000 P 02/24/17 145.0 6.10 7.90
FFIV 170224P00146000 P 02/24/17 146.0 6.70 8.30
FFIV 170224P00147000 P 02/24/17 147.0 7.25 8.95
FFIV 170224P00148000 P 02/24/17 148.0 7.95 9.85
FFIV 170224P00149000 P 02/24/17 149.0 8.65 10.30
FFIV 170224P00150000 P 02/24/17 150.0 9.45 11.05
FFIV 170224P00152500 P 02/24/17 152.5 10.65 13.20
FFIV 170224P00155000 P 02/24/17 155.0 12.40 14.95
FFIV 170224P00157500 P 02/24/17 157.5 14.65 16.75
FFIV 170224P00160000 P 02/24/17 160.0 16.80 19.80
FFIV 170224P00162500 P 02/24/17 162.5 19.10 22.00
FFIV 170224P00165000 P 02/24/17 165.0 21.50 24.20
FFIV 170224P00167500 P 02/24/17 167.5 23.25 27.60
FFIV 170224P00170000 P 02/24/17 170.0 25.65 30.00
FFIV 170224P00172500 P 02/24/17 172.5 28.10 32.15
FFIV 170224P00175000 P 02/24/17 175.0 30.55 34.65
FFIV 170224P00180000 P 02/24/17 180.0 35.50 39.50
FFIV 170224P00185000 P 02/24/17 185.0 40.50 44.95
FFIV 170303C00100000 C 03/03/17 100.0 40.20 44.60
FFIV 170303C00105000 C 03/03/17 105.0 35.45 39.80
FFIV 170303C00110000 C 03/03/17 110.0 30.50 34.80
FFIV 170303C00115000 C 03/03/17 115.0 26.00 30.00
FFIV 170303C00120000 C 03/03/17 120.0 21.00 25.40
FFIV 170303C00125000 C 03/03/17 125.0 18.10 20.40
FFIV 170303C00129000 C 03/03/17 129.0 14.70 17.00
FFIV 170303C00130000 C 03/03/17 130.0 13.80 16.15
FFIV 170303C00131000 C 03/03/17 131.0 12.15 14.30
FFIV 170303C00132000 C 03/03/17 132.0 11.45 15.20
FFIV 170303C00133000 C 03/03/17 133.0 10.60 14.55
FFIV 170303C00134000 C 03/03/17 134.0 9.60 13.10
FFIV 170303C00135000 C 03/03/17 135.0 9.55 11.25
FFIV 170303C00136000 C 03/03/17 136.0 9.05 11.00
FFIV 170303C00137000 C 03/03/17 137.0 8.70 10.20
FFIV 170303C00138000 C 03/03/17 138.0 7.90 9.20
FFIV 170303C00139000 C 03/03/17 139.0 7.40 8.95
FFIV 170303C00140000 C 03/03/17 140.0 6.75 8.05
FFIV 170303C00141000 C 03/03/17 141.0 6.15 7.85
FFIV 170303C00142000 C 03/03/17 142.0 5.65 6.95
FFIV 170303C00143000 C 03/03/17 143.0 5.10 6.65
FFIV 170303C00144000 C 03/03/17 144.0 4.65 6.00
FFIV 170303C00145000 C 03/03/17 145.0 4.20 5.80
FFIV 170303C00146000 C 03/03/17 146.0 3.75 5.15
FFIV 170303C00147000 C 03/03/17 147.0 3.30 4.75
FFIV 170303C00148000 C 03/03/17 148.0 2.94 4.40
FFIV 170303C00149000 C 03/03/17 149.0 2.59 4.00
FFIV 170303C00150000 C 03/03/17 150.0 2.27 3.70
FFIV 170303C00152500 C 03/03/17 152.5 1.66 3.00
FFIV 170303C00155000 C 03/03/17 155.0 1.18 2.42
FFIV 170303C00157500 C 03/03/17 157.5 0.75 1.93
FFIV 170303C00160000 C 03/03/17 160.0 0.46 1.39
FFIV 170303C00162500 C 03/03/17 162.5 0.00 1.80
FFIV 170303C00165000 C 03/03/17 165.0 0.23 1.43
FFIV 170303C00167500 C 03/03/17 167.5 0.06 1.13
FFIV 170303C00170000 C 03/03/17 170.0 0.00 0.89
FFIV 170303C00172500 C 03/03/17 172.5 0.00 0.69
FFIV 170303C00175000 C 03/03/17 175.0 0.00 0.55
FFIV 170303C00180000 C 03/03/17 180.0 0.00 0.36
FFIV 170303C00185000 C 03/03/17 185.0 0.00 1.34
FFIV 170303P00100000 P 03/03/17 100.0 0.00 0.49
FFIV 170303P00105000 P 03/03/17 105.0 0.00 0.68
FFIV 170303P00110000 P 03/03/17 110.0 0.00 0.96
FFIV 170303P00115000 P 03/03/17 115.0 0.14 1.30
FFIV 170303P00120000 P 03/03/17 120.0 0.23 1.77
FFIV 170303P00125000 P 03/03/17 125.0 0.17 1.65
FFIV 170303P00129000 P 03/03/17 129.0 1.10 2.32
FFIV 170303P00130000 P 03/03/17 130.0 1.27 3.25
FFIV 170303P00131000 P 03/03/17 131.0 1.38 2.76
FFIV 170303P00132000 P 03/03/17 132.0 1.59 3.05
FFIV 170303P00133000 P 03/03/17 133.0 2.02 3.25
FFIV 170303P00134000 P 03/03/17 134.0 2.00 3.50
FFIV 170303P00135000 P 03/03/17 135.0 2.41 3.90
FFIV 170303P00136000 P 03/03/17 136.0 2.90 4.20
FFIV 170303P00137000 P 03/03/17 137.0 2.93 4.50
FFIV 170303P00138000 P 03/03/17 138.0 3.75 4.90
FFIV 170303P00139000 P 03/03/17 139.0 3.50 5.20
FFIV 170303P00140000 P 03/03/17 140.0 3.90 5.80
FFIV 170303P00141000 P 03/03/17 141.0 4.80 6.20
FFIV 170303P00142000 P 03/03/17 142.0 4.85 6.50
FFIV 170303P00143000 P 03/03/17 143.0 5.65 7.15
FFIV 170303P00144000 P 03/03/17 144.0 5.70 7.75
FFIV 170303P00145000 P 03/03/17 145.0 6.85 8.10
FFIV 170303P00146000 P 03/03/17 146.0 6.95 8.70
FFIV 170303P00147000 P 03/03/17 147.0 7.55 9.20
FFIV 170303P00148000 P 03/03/17 148.0 8.15 10.05
FFIV 170303P00149000 P 03/03/17 149.0 8.85 10.60
FFIV 170303P00150000 P 03/03/17 150.0 9.60 11.20
FFIV 170303P00152500 P 03/03/17 152.5 11.00 13.25
FFIV 170303P00155000 P 03/03/17 155.0 12.50 15.15
FFIV 170303P00157500 P 03/03/17 157.5 14.90 16.95
FFIV 170303P00160000 P 03/03/17 160.0 17.00 19.05
FFIV 170303P00162500 P 03/03/17 162.5 19.30 22.70
FFIV 170303P00165000 P 03/03/17 165.0 21.55 24.70
FFIV 170303P00167500 P 03/03/17 167.5 23.95 26.60
FFIV 170303P00170000 P 03/03/17 170.0 25.70 29.95
FFIV 170303P00172500 P 03/03/17 172.5 28.15 32.50
FFIV 170303P00175000 P 03/03/17 175.0 30.60 34.70
FFIV 170303P00180000 P 03/03/17 180.0 35.50 39.55
FFIV 170303P00185000 P 03/03/17 185.0 40.50 44.95
FFIV 170421C00060000 C 04/21/17 60.0 79.90 84.40
FFIV 170421C00065000 C 04/21/17 65.0 74.90 79.40
FFIV 170421C00070000 C 04/21/17 70.0 69.90 74.40
FFIV 170421C00075000 C 04/21/17 75.0 64.90 69.15
FFIV 170421C00080000 C 04/21/17 80.0 60.00 64.45
FFIV 170421C00085000 C 04/21/17 85.0 55.50 59.80
FFIV 170421C00090000 C 04/21/17 90.0 50.35 54.80
FFIV 170421C00095000 C 04/21/17 95.0 45.60 49.90
FFIV 170421C00100000 C 04/21/17 100.0 40.80 45.20
FFIV 170421C00105000 C 04/21/17 105.0 36.00 40.40
FFIV 170421C00110000 C 04/21/17 110.0 31.35 35.60
FFIV 170421C00115000 C 04/21/17 115.0 27.60 31.20
FFIV 170421C00120000 C 04/21/17 120.0 23.80 25.00
FFIV 170421C00125000 C 04/21/17 125.0 18.80 22.50
FFIV 170421C00130000 C 04/21/17 130.0 15.75 17.15
FFIV 170421C00135000 C 04/21/17 135.0 12.20 13.45
FFIV 170421C00140000 C 04/21/17 140.0 8.95 10.35
FFIV 170421C00145000 C 04/21/17 145.0 6.50 7.65
FFIV 170421C00150000 C 04/21/17 150.0 4.45 5.80
FFIV 170421C00155000 C 04/21/17 155.0 3.00 4.30
FFIV 170421C00160000 C 04/21/17 160.0 1.92 2.93
FFIV 170421C00165000 C 04/21/17 165.0 1.17 1.78
FFIV 170421C00170000 C 04/21/17 170.0 0.71 1.21
FFIV 170421C00175000 C 04/21/17 175.0 0.22 1.38
FFIV 170421C00180000 C 04/21/17 180.0 0.07 0.95
FFIV 170421C00185000 C 04/21/17 185.0 0.00 0.50
FFIV 170421C00190000 C 04/21/17 190.0 0.00 0.44
FFIV 170421C00195000 C 04/21/17 195.0 0.00 1.43
FFIV 170421P00060000 P 04/21/17 60.0 0.00 0.50
FFIV 170421P00065000 P 04/21/17 65.0 0.00 0.50
FFIV 170421P00070000 P 04/21/17 70.0 0.00 0.50
FFIV 170421P00075000 P 04/21/17 75.0 0.00 0.50
FFIV 170421P00080000 P 04/21/17 80.0 0.00 0.39
FFIV 170421P00085000 P 04/21/17 85.0 0.00 0.50
FFIV 170421P00090000 P 04/21/17 90.0 0.00 0.50
FFIV 170421P00095000 P 04/21/17 95.0 0.05 0.99
FFIV 170421P00100000 P 04/21/17 100.0 0.17 1.26
FFIV 170421P00105000 P 04/21/17 105.0 0.36 1.60
FFIV 170421P00110000 P 04/21/17 110.0 0.65 2.03
FFIV 170421P00115000 P 04/21/17 115.0 1.07 1.57
FFIV 170421P00120000 P 04/21/17 120.0 1.85 2.35
FFIV 170421P00125000 P 04/21/17 125.0 1.35 3.05
FFIV 170421P00130000 P 04/21/17 130.0 3.10 4.25
FFIV 170421P00135000 P 04/21/17 135.0 4.10 5.50
FFIV 170421P00140000 P 04/21/17 140.0 6.50 7.70
FFIV 170421P00145000 P 04/21/17 145.0 8.65 10.25
FFIV 170421P00150000 P 04/21/17 150.0 11.75 13.30
FFIV 170421P00155000 P 04/21/17 155.0 15.05 17.25
FFIV 170421P00160000 P 04/21/17 160.0 17.70 21.05
FFIV 170421P00165000 P 04/21/17 165.0 21.80 25.60
FFIV 170421P00170000 P 04/21/17 170.0 26.45 29.90
FFIV 170421P00175000 P 04/21/17 175.0 30.85 33.90
FFIV 170421P00180000 P 04/21/17 180.0 35.65 40.00
FFIV 170421P00185000 P 04/21/17 185.0 40.55 44.50
FFIV 170421P00190000 P 04/21/17 190.0 45.50 49.50
FFIV 170421P00195000 P 04/21/17 195.0 50.50 54.90
FFIV 170721C00070000 C 07/21/17 70.0 70.50 74.80
FFIV 170721C00075000 C 07/21/17 75.0 65.70 70.20
FFIV 170721C00080000 C 07/21/17 80.0 60.85 65.20
FFIV 170721C00085000 C 07/21/17 85.0 56.05 60.40
FFIV 170721C00090000 C 07/21/17 90.0 51.05 55.60
FFIV 170721C00095000 C 07/21/17 95.0 46.90 51.00
FFIV 170721C00100000 C 07/21/17 100.0 42.70 46.35
FFIV 170721C00105000 C 07/21/17 105.0 37.60 41.80
FFIV 170721C00110000 C 07/21/17 110.0 34.55 37.35
FFIV 170721C00115000 C 07/21/17 115.0 30.30 32.80
FFIV 170721C00120000 C 07/21/17 120.0 26.25 28.90
FFIV 170721C00125000 C 07/21/17 125.0 22.35 25.10
FFIV 170721C00130000 C 07/21/17 130.0 18.95 21.70
FFIV 170721C00135000 C 07/21/17 135.0 15.30 17.35
FFIV 170721C00140000 C 07/21/17 140.0 12.75 14.20
FFIV 170721C00145000 C 07/21/17 145.0 10.10 11.60
FFIV 170721C00150000 C 07/21/17 150.0 7.95 9.55
FFIV 170721C00155000 C 07/21/17 155.0 6.05 7.55
FFIV 170721C00160000 C 07/21/17 160.0 4.50 5.35
FFIV 170721C00165000 C 07/21/17 165.0 3.30 4.05
FFIV 170721C00170000 C 07/21/17 170.0 2.34 3.00
FFIV 170721C00175000 C 07/21/17 175.0 1.62 2.54
FFIV 170721C00180000 C 07/21/17 180.0 1.03 1.53
FFIV 170721C00185000 C 07/21/17 185.0 0.61 2.32
FFIV 170721C00190000 C 07/21/17 190.0 0.31 1.77
FFIV 170721C00195000 C 07/21/17 195.0 0.10 1.33
FFIV 170721C00200000 C 07/21/17 200.0 0.00 1.00
FFIV 170721C00210000 C 07/21/17 210.0 0.00 0.50
FFIV 170721P00070000 P 07/21/17 70.0 0.01 0.79
FFIV 170721P00075000 P 07/21/17 75.0 0.09 1.02
FFIV 170721P00080000 P 07/21/17 80.0 0.07 1.27
FFIV 170721P00085000 P 07/21/17 85.0 0.34 1.56
FFIV 170721P00090000 P 07/21/17 90.0 0.63 1.89
FFIV 170721P00095000 P 07/21/17 95.0 0.77 2.29
FFIV 170721P00100000 P 07/21/17 100.0 0.80 2.69
FFIV 170721P00105000 P 07/21/17 105.0 1.51 3.30
FFIV 170721P00110000 P 07/21/17 110.0 2.00 2.79
FFIV 170721P00115000 P 07/21/17 115.0 2.60 3.40
FFIV 170721P00120000 P 07/21/17 120.0 3.50 4.40
FFIV 170721P00125000 P 07/21/17 125.0 4.65 5.40
FFIV 170721P00130000 P 07/21/17 130.0 5.90 7.20
FFIV 170721P00135000 P 07/21/17 135.0 7.60 8.75
FFIV 170721P00140000 P 07/21/17 140.0 9.20 10.90
FFIV 170721P00145000 P 07/21/17 145.0 11.70 13.25
FFIV 170721P00150000 P 07/21/17 150.0 14.35 16.10
FFIV 170721P00155000 P 07/21/17 155.0 17.60 19.10
FFIV 170721P00160000 P 07/21/17 160.0 21.15 22.60
FFIV 170721P00165000 P 07/21/17 165.0 23.45 26.35
FFIV 170721P00170000 P 07/21/17 170.0 27.50 30.40
FFIV 170721P00175000 P 07/21/17 175.0 31.75 35.10
FFIV 170721P00180000 P 07/21/17 180.0 36.40 40.00
FFIV 170721P00185000 P 07/21/17 185.0 41.45 44.20
FFIV 170721P00190000 P 07/21/17 190.0 45.85 50.00
FFIV 170721P00195000 P 07/21/17 195.0 50.70 54.85
FFIV 170721P00200000 P 07/21/17 200.0 55.75 59.85
FFIV 170721P00210000 P 07/21/17 210.0 65.55 69.90
FFIV 180119C00045000 C 01/19/18 45.0 95.50 100.20
FFIV 180119C00047500 C 01/19/18 47.5 93.10 97.80
FFIV 180119C00050000 C 01/19/18 50.0 90.70 95.40
FFIV 180119C00055000 C 01/19/18 55.0 86.00 90.50
FFIV 180119C00060000 C 01/19/18 60.0 81.10 85.80
FFIV 180119C00065000 C 01/19/18 65.0 76.50 80.90
FFIV 180119C00070000 C 01/19/18 70.0 71.50 76.25
FFIV 180119C00075000 C 01/19/18 75.0 67.00 71.50
FFIV 180119C00077500 C 01/19/18 77.5 64.50 69.30
FFIV 180119C00080000 C 01/19/18 80.0 62.50 67.00
FFIV 180119C00082500 C 01/19/18 82.5 60.00 64.65
FFIV 180119C00085000 C 01/19/18 85.0 57.70 62.40
FFIV 180119C00087500 C 01/19/18 87.5 55.50 60.00
FFIV 180119C00090000 C 01/19/18 90.0 53.10 57.80
FFIV 180119C00092500 C 01/19/18 92.5 51.00 55.80
FFIV 180119C00095000 C 01/19/18 95.0 48.70 53.40
FFIV 180119C00097500 C 01/19/18 97.5 47.00 51.20
FFIV 180119C00100000 C 01/19/18 100.0 45.50 49.20
FFIV 180119C00105000 C 01/19/18 105.0 41.30 45.00
FFIV 180119C00110000 C 01/19/18 110.0 37.30 40.85
FFIV 180119C00115000 C 01/19/18 115.0 33.35 36.90
FFIV 180119C00120000 C 01/19/18 120.0 29.70 33.20
FFIV 180119C00125000 C 01/19/18 125.0 26.10 29.40
FFIV 180119C00130000 C 01/19/18 130.0 22.95 26.30
FFIV 180119C00135000 C 01/19/18 135.0 20.10 22.45
FFIV 180119C00140000 C 01/19/18 140.0 16.95 19.45
FFIV 180119C00145000 C 01/19/18 145.0 14.35 16.80
FFIV 180119C00150000 C 01/19/18 150.0 11.95 14.55
FFIV 180119C00155000 C 01/19/18 155.0 10.05 12.45
FFIV 180119C00160000 C 01/19/18 160.0 8.10 10.10
FFIV 180119C00165000 C 01/19/18 165.0 6.45 8.40
FFIV 180119C00170000 C 01/19/18 170.0 5.30 7.15
FFIV 180119C00175000 C 01/19/18 175.0 4.00 5.55
FFIV 180119C00180000 C 01/19/18 180.0 2.87 4.50
FFIV 180119C00185000 C 01/19/18 185.0 2.30 3.75
FFIV 180119C00190000 C 01/19/18 190.0 1.37 2.68
FFIV 180119C00195000 C 01/19/18 195.0 1.13 2.13
FFIV 180119C00200000 C 01/19/18 200.0 0.70 3.30
FFIV 180119C00210000 C 01/19/18 210.0 0.13 2.27
FFIV 180119P00045000 P 01/19/18 45.0 0.00 1.15
FFIV 180119P00047500 P 01/19/18 47.5 0.00 1.75
FFIV 180119P00050000 P 01/19/18 50.0 0.00 0.77
FFIV 180119P00055000 P 01/19/18 55.0 0.04 1.02
FFIV 180119P00060000 P 01/19/18 60.0 0.15 1.30
FFIV 180119P00065000 P 01/19/18 65.0 0.30 1.60
FFIV 180119P00070000 P 01/19/18 70.0 0.50 1.94
FFIV 180119P00075000 P 01/19/18 75.0 0.71 2.32
FFIV 180119P00077500 P 01/19/18 77.5 0.84 2.53
FFIV 180119P00080000 P 01/19/18 80.0 0.99 2.76
FFIV 180119P00082500 P 01/19/18 82.5 1.15 2.99
FFIV 180119P00085000 P 01/19/18 85.0 1.32 3.25
FFIV 180119P00087500 P 01/19/18 87.5 1.52 3.45
FFIV 180119P00090000 P 01/19/18 90.0 1.74 3.80
FFIV 180119P00092500 P 01/19/18 92.5 1.97 4.10
FFIV 180119P00095000 P 01/19/18 95.0 2.03 3.45
FFIV 180119P00097500 P 01/19/18 97.5 2.24 3.90
FFIV 180119P00100000 P 01/19/18 100.0 2.76 4.00
FFIV 180119P00105000 P 01/19/18 105.0 3.35 4.80
FFIV 180119P00110000 P 01/19/18 110.0 4.15 5.35
FFIV 180119P00115000 P 01/19/18 115.0 5.15 6.45
FFIV 180119P00120000 P 01/19/18 120.0 6.25 7.80
FFIV 180119P00125000 P 01/19/18 125.0 7.75 9.25
FFIV 180119P00130000 P 01/19/18 130.0 9.05 10.90
FFIV 180119P00135000 P 01/19/18 135.0 10.60 13.10
FFIV 180119P00140000 P 01/19/18 140.0 12.70 15.05
FFIV 180119P00145000 P 01/19/18 145.0 15.05 17.45
FFIV 180119P00150000 P 01/19/18 150.0 17.65 19.75
FFIV 180119P00155000 P 01/19/18 155.0 20.50 22.85
FFIV 180119P00160000 P 01/19/18 160.0 23.15 25.80
FFIV 180119P00165000 P 01/19/18 165.0 26.10 29.30
FFIV 180119P00170000 P 01/19/18 170.0 30.20 33.50
FFIV 180119P00175000 P 01/19/18 175.0 33.90 37.30
FFIV 180119P00180000 P 01/19/18 180.0 37.90 41.35
FFIV 180119P00185000 P 01/19/18 185.0 42.10 45.80
FFIV 180119P00190000 P 01/19/18 190.0 46.60 50.20
FFIV 180119P00195000 P 01/19/18 195.0 51.30 55.40
FFIV 180119P00200000 P 01/19/18 200.0 56.25 60.00
FFIV 180119P00210000 P 01/19/18 210.0 65.50 70.00
FFIV 190118C00060000 C 01/18/19 60.0 83.60 88.50
FFIV 190118C00065000 C 01/18/19 65.0 79.10 84.00
FFIV 190118C00070000 C 01/18/19 70.0 74.55 79.50
FFIV 190118C00075000 C 01/18/19 75.0 70.50 74.95
FFIV 190118C00080000 C 01/18/19 80.0 66.00 70.50
FFIV 190118C00085000 C 01/18/19 85.0 61.55 66.00
FFIV 190118C00090000 C 01/18/19 90.0 57.20 62.00
FFIV 190118C00095000 C 01/18/19 95.0 53.85 57.85
FFIV 190118C00100000 C 01/18/19 100.0 49.85 53.85
FFIV 190118C00105000 C 01/18/19 105.0 45.95 49.95
FFIV 190118C00110000 C 01/18/19 110.0 42.20 46.20
FFIV 190118C00115000 C 01/18/19 115.0 38.60 42.60
FFIV 190118C00120000 C 01/18/19 120.0 35.10 39.10
FFIV 190118C00125000 C 01/18/19 125.0 31.80 35.80
FFIV 190118C00130000 C 01/18/19 130.0 28.65 32.65
FFIV 190118C00135000 C 01/18/19 135.0 25.95 29.40
FFIV 190118C00140000 C 01/18/19 140.0 23.10 26.60
FFIV 190118C00145000 C 01/18/19 145.0 20.65 24.15
FFIV 190118C00150000 C 01/18/19 150.0 18.20 21.25
FFIV 190118C00155000 C 01/18/19 155.0 15.95 19.00
FFIV 190118C00160000 C 01/18/19 160.0 13.85 16.95
FFIV 190118C00165000 C 01/18/19 165.0 11.90 15.05
FFIV 190118C00170000 C 01/18/19 170.0 10.50 13.50
FFIV 190118C00175000 C 01/18/19 175.0 9.10 12.10
FFIV 190118C00180000 C 01/18/19 180.0 7.70 10.65
FFIV 190118C00185000 C 01/18/19 185.0 6.40 9.35
FFIV 190118C00190000 C 01/18/19 190.0 5.30 7.30
FFIV 190118C00195000 C 01/18/19 195.0 4.50 7.15
FFIV 190118C00200000 C 01/18/19 200.0 3.60 5.20
FFIV 190118C00210000 C 01/18/19 210.0 2.20 4.70
FFIV 190118P00060000 P 01/18/19 60.0 0.94 2.42
FFIV 190118P00065000 P 01/18/19 65.0 1.24 2.90
FFIV 190118P00070000 P 01/18/19 70.0 1.60 2.50
FFIV 190118P00075000 P 01/18/19 75.0 2.00 3.90
FFIV 190118P00080000 P 01/18/19 80.0 2.20 4.65
FFIV 190118P00085000 P 01/18/19 85.0 2.75 5.45
FFIV 190118P00090000 P 01/18/19 90.0 3.45 6.30
FFIV 190118P00095000 P 01/18/19 95.0 4.20 5.80
FFIV 190118P00100000 P 01/18/19 100.0 5.05 7.05
FFIV 190118P00105000 P 01/18/19 105.0 5.95 7.95
FFIV 190118P00110000 P 01/18/19 110.0 7.00 9.00
FFIV 190118P00115000 P 01/18/19 115.0 8.25 10.40
FFIV 190118P00120000 P 01/18/19 120.0 9.65 11.85
FFIV 190118P00125000 P 01/18/19 125.0 10.90 13.60
FFIV 190118P00130000 P 01/18/19 130.0 12.60 15.50
FFIV 190118P00135000 P 01/18/19 135.0 14.50 17.50
FFIV 190118P00140000 P 01/18/19 140.0 16.60 19.65
FFIV 190118P00145000 P 01/18/19 145.0 18.95 22.00
FFIV 190118P00150000 P 01/18/19 150.0 21.25 24.75
FFIV 190118P00155000 P 01/18/19 155.0 23.95 27.60
FFIV 190118P00160000 P 01/18/19 160.0 26.85 30.55
FFIV 190118P00165000 P 01/18/19 165.0 29.95 33.65
FFIV 190118P00170000 P 01/18/19 170.0 33.25 37.00
FFIV 190118P00175000 P 01/18/19 175.0 36.80 40.50
FFIV 190118P00180000 P 01/18/19 180.0 40.20 44.35
FFIV 190118P00185000 P 01/18/19 185.0 44.45 48.25
FFIV 190118P00190000 P 01/18/19 190.0 48.45 52.25
FFIV 190118P00195000 P 01/18/19 195.0 52.55 56.45
FFIV 190118P00200000 P 01/18/19 200.0 56.80 60.85
FFIV 190118P00210000 P 01/18/19 210.0 66.50 70.00

OPRA data is delayed 15 minutes.