Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-19)Premium Content

F5 Networks (FFIV)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 150807C00095000 C 08/07/15 95.0 34.70 37.90
FFIV 150807C00097500 C 08/07/15 97.5 32.20 35.35
FFIV 150807C00100000 C 08/07/15 100.0 29.70 32.85
FFIV 150807C00105000 C 08/07/15 105.0 24.70 27.90
FFIV 150807C00107000 C 08/07/15 107.0 22.70 25.90
FFIV 150807C00108000 C 08/07/15 108.0 21.70 24.90
FFIV 150807C00109000 C 08/07/15 109.0 20.65 23.90
FFIV 150807C00110000 C 08/07/15 110.0 19.70 22.90
FFIV 150807C00111000 C 08/07/15 111.0 18.70 21.65
FFIV 150807C00112000 C 08/07/15 112.0 17.75 20.60
FFIV 150807C00113000 C 08/07/15 113.0 16.75 19.55
FFIV 150807C00114000 C 08/07/15 114.0 15.75 18.65
FFIV 150807C00115000 C 08/07/15 115.0 14.75 17.65
FFIV 150807C00116000 C 08/07/15 116.0 14.20 16.60
FFIV 150807C00117000 C 08/07/15 117.0 12.70 15.90
FFIV 150807C00118000 C 08/07/15 118.0 12.05 14.25
FFIV 150807C00119000 C 08/07/15 119.0 10.75 13.65
FFIV 150807C00120000 C 08/07/15 120.0 10.10 12.30
FFIV 150807C00121000 C 08/07/15 121.0 9.10 11.30
FFIV 150807C00122000 C 08/07/15 122.0 7.80 10.60
FFIV 150807C00123000 C 08/07/15 123.0 7.40 8.90
FFIV 150807C00124000 C 08/07/15 124.0 6.35 7.85
FFIV 150807C00125000 C 08/07/15 125.0 5.55 7.85
FFIV 150807C00126000 C 08/07/15 126.0 4.55 6.90
FFIV 150807C00127000 C 08/07/15 127.0 3.75 5.60
FFIV 150807C00128000 C 08/07/15 128.0 3.50 3.85
FFIV 150807C00129000 C 08/07/15 129.0 2.68 3.05
FFIV 150807C00130000 C 08/07/15 130.0 1.76 2.37
FFIV 150807C00131000 C 08/07/15 131.0 1.56 1.78
FFIV 150807C00132000 C 08/07/15 132.0 1.09 1.32
FFIV 150807C00133000 C 08/07/15 133.0 0.74 0.95
FFIV 150807C00134000 C 08/07/15 134.0 0.58 0.70
FFIV 150807C00135000 C 08/07/15 135.0 0.38 0.49
FFIV 150807C00136000 C 08/07/15 136.0 0.26 0.37
FFIV 150807C00137000 C 08/07/15 137.0 0.19 0.27
FFIV 150807C00138000 C 08/07/15 138.0 0.00 0.20
FFIV 150807C00139000 C 08/07/15 139.0 0.00 0.45
FFIV 150807C00140000 C 08/07/15 140.0 0.03 0.19
FFIV 150807C00141000 C 08/07/15 141.0 0.00 0.45
FFIV 150807C00142000 C 08/07/15 142.0 0.00 0.45
FFIV 150807C00143000 C 08/07/15 143.0 0.00 0.45
FFIV 150807C00144000 C 08/07/15 144.0 0.00 0.45
FFIV 150807C00145000 C 08/07/15 145.0 0.00 0.45
FFIV 150807C00146000 C 08/07/15 146.0 0.00 0.45
FFIV 150807C00147000 C 08/07/15 147.0 0.00 0.45
FFIV 150807C00148000 C 08/07/15 148.0 0.00 0.40
FFIV 150807C00149000 C 08/07/15 149.0 0.00 0.45
FFIV 150807C00150000 C 08/07/15 150.0 0.00 0.45
FFIV 150807C00152500 C 08/07/15 152.5 0.00 0.45
FFIV 150807C00155000 C 08/07/15 155.0 0.00 0.40
FFIV 150807C00160000 C 08/07/15 160.0 0.00 0.50
FFIV 150807C00165000 C 08/07/15 165.0 0.00 0.52
FFIV 150807P00095000 P 08/07/15 95.0 0.00 0.50
FFIV 150807P00097500 P 08/07/15 97.5 0.00 0.39
FFIV 150807P00100000 P 08/07/15 100.0 0.00 0.50
FFIV 150807P00105000 P 08/07/15 105.0 0.00 0.50
FFIV 150807P00107000 P 08/07/15 107.0 0.00 0.50
FFIV 150807P00108000 P 08/07/15 108.0 0.00 0.50
FFIV 150807P00109000 P 08/07/15 109.0 0.00 0.50
FFIV 150807P00110000 P 08/07/15 110.0 0.00 0.50
FFIV 150807P00111000 P 08/07/15 111.0 0.00 0.50
FFIV 150807P00112000 P 08/07/15 112.0 0.00 0.50
FFIV 150807P00113000 P 08/07/15 113.0 0.00 0.50
FFIV 150807P00114000 P 08/07/15 114.0 0.00 0.10
FFIV 150807P00115000 P 08/07/15 115.0 0.00 0.37
FFIV 150807P00116000 P 08/07/15 116.0 0.00 0.50
FFIV 150807P00117000 P 08/07/15 117.0 0.00 0.50
FFIV 150807P00118000 P 08/07/15 118.0 0.00 0.50
FFIV 150807P00119000 P 08/07/15 119.0 0.00 0.50
FFIV 150807P00120000 P 08/07/15 120.0 0.00 0.50
FFIV 150807P00121000 P 08/07/15 121.0 0.00 0.50
FFIV 150807P00122000 P 08/07/15 122.0 0.00 0.50
FFIV 150807P00123000 P 08/07/15 123.0 0.00 0.50
FFIV 150807P00124000 P 08/07/15 124.0 0.00 0.50
FFIV 150807P00125000 P 08/07/15 125.0 0.10 0.27
FFIV 150807P00126000 P 08/07/15 126.0 0.19 0.30
FFIV 150807P00127000 P 08/07/15 127.0 0.28 0.40
FFIV 150807P00128000 P 08/07/15 128.0 0.44 0.59
FFIV 150807P00129000 P 08/07/15 129.0 0.37 1.17
FFIV 150807P00130000 P 08/07/15 130.0 0.98 1.19
FFIV 150807P00131000 P 08/07/15 131.0 1.36 1.62
FFIV 150807P00132000 P 08/07/15 132.0 1.81 2.23
FFIV 150807P00133000 P 08/07/15 133.0 2.57 2.89
FFIV 150807P00134000 P 08/07/15 134.0 2.98 3.65
FFIV 150807P00135000 P 08/07/15 135.0 3.40 5.15
FFIV 150807P00136000 P 08/07/15 136.0 3.75 6.70
FFIV 150807P00137000 P 08/07/15 137.0 4.75 7.55
FFIV 150807P00138000 P 08/07/15 138.0 5.70 8.60
FFIV 150807P00139000 P 08/07/15 139.0 6.70 9.50
FFIV 150807P00140000 P 08/07/15 140.0 7.65 10.45
FFIV 150807P00141000 P 08/07/15 141.0 8.60 11.45
FFIV 150807P00142000 P 08/07/15 142.0 9.50 12.35
FFIV 150807P00143000 P 08/07/15 143.0 10.45 13.40
FFIV 150807P00144000 P 08/07/15 144.0 11.55 14.15
FFIV 150807P00145000 P 08/07/15 145.0 12.55 15.40
FFIV 150807P00146000 P 08/07/15 146.0 13.60 16.05
FFIV 150807P00147000 P 08/07/15 147.0 14.45 17.35
FFIV 150807P00148000 P 08/07/15 148.0 15.40 18.35
FFIV 150807P00149000 P 08/07/15 149.0 16.40 19.35
FFIV 150807P00150000 P 08/07/15 150.0 17.40 20.35
FFIV 150807P00152500 P 08/07/15 152.5 19.85 22.80
FFIV 150807P00155000 P 08/07/15 155.0 21.95 25.40
FFIV 150807P00160000 P 08/07/15 160.0 27.15 30.20
FFIV 150807P00165000 P 08/07/15 165.0 32.55 35.35
FFIV 150814C00095000 C 08/14/15 95.0 34.70 37.90
FFIV 150814C00100000 C 08/14/15 100.0 29.70 32.60
FFIV 150814C00105000 C 08/14/15 105.0 24.85 27.60
FFIV 150814C00106000 C 08/14/15 106.0 23.70 26.65
FFIV 150814C00107000 C 08/14/15 107.0 22.70 25.60
FFIV 150814C00108000 C 08/14/15 108.0 21.70 24.65
FFIV 150814C00109000 C 08/14/15 109.0 20.75 23.60
FFIV 150814C00110000 C 08/14/15 110.0 19.75 22.60
FFIV 150814C00111000 C 08/14/15 111.0 18.75 21.60
FFIV 150814C00112000 C 08/14/15 112.0 17.70 20.65
FFIV 150814C00113000 C 08/14/15 113.0 16.80 19.65
FFIV 150814C00114000 C 08/14/15 114.0 15.80 18.65
FFIV 150814C00115000 C 08/14/15 115.0 14.80 17.60
FFIV 150814C00116000 C 08/14/15 116.0 13.75 16.70
FFIV 150814C00117000 C 08/14/15 117.0 12.95 15.70
FFIV 150814C00118000 C 08/14/15 118.0 12.25 14.75
FFIV 150814C00119000 C 08/14/15 119.0 10.90 13.75
FFIV 150814C00120000 C 08/14/15 120.0 10.00 12.80
FFIV 150814C00121000 C 08/14/15 121.0 9.00 11.85
FFIV 150814C00122000 C 08/14/15 122.0 8.55 10.90
FFIV 150814C00123000 C 08/14/15 123.0 7.60 9.80
FFIV 150814C00124000 C 08/14/15 124.0 6.85 8.10
FFIV 150814C00125000 C 08/14/15 125.0 6.00 7.80
FFIV 150814C00126000 C 08/14/15 126.0 5.75 6.10
FFIV 150814C00127000 C 08/14/15 127.0 4.80 5.50
FFIV 150814C00128000 C 08/14/15 128.0 4.20 4.55
FFIV 150814C00129000 C 08/14/15 129.0 3.45 3.85
FFIV 150814C00130000 C 08/14/15 130.0 2.88 3.20
FFIV 150814C00131000 C 08/14/15 131.0 2.36 2.64
FFIV 150814C00132000 C 08/14/15 132.0 1.91 2.14
FFIV 150814C00133000 C 08/14/15 133.0 1.27 1.73
FFIV 150814C00134000 C 08/14/15 134.0 1.20 1.38
FFIV 150814C00135000 C 08/14/15 135.0 0.95 1.09
FFIV 150814C00136000 C 08/14/15 136.0 0.71 0.88
FFIV 150814C00137000 C 08/14/15 137.0 0.56 0.70
FFIV 150814C00138000 C 08/14/15 138.0 0.38 0.67
FFIV 150814C00140000 C 08/14/15 140.0 0.18 0.64
FFIV 150814C00145000 C 08/14/15 145.0 0.03 0.24
FFIV 150814C00150000 C 08/14/15 150.0 0.00 0.20
FFIV 150814C00155000 C 08/14/15 155.0 0.00 0.10
FFIV 150814P00095000 P 08/14/15 95.0 0.00 0.13
FFIV 150814P00100000 P 08/14/15 100.0 0.00 0.13
FFIV 150814P00105000 P 08/14/15 105.0 0.00 0.11
FFIV 150814P00106000 P 08/14/15 106.0 0.00 0.14
FFIV 150814P00107000 P 08/14/15 107.0 0.00 0.17
FFIV 150814P00108000 P 08/14/15 108.0 0.00 0.20
FFIV 150814P00109000 P 08/14/15 109.0 0.00 0.23
FFIV 150814P00110000 P 08/14/15 110.0 0.00 0.26
FFIV 150814P00111000 P 08/14/15 111.0 0.00 0.29
FFIV 150814P00112000 P 08/14/15 112.0 0.00 0.33
FFIV 150814P00113000 P 08/14/15 113.0 0.00 0.36
FFIV 150814P00114000 P 08/14/15 114.0 0.00 0.40
FFIV 150814P00115000 P 08/14/15 115.0 0.00 0.44
FFIV 150814P00116000 P 08/14/15 116.0 0.00 0.49
FFIV 150814P00117000 P 08/14/15 117.0 0.00 0.50
FFIV 150814P00118000 P 08/14/15 118.0 0.00 0.50
FFIV 150814P00119000 P 08/14/15 119.0 0.02 0.50
FFIV 150814P00120000 P 08/14/15 120.0 0.00 0.50
FFIV 150814P00121000 P 08/14/15 121.0 0.03 0.50
FFIV 150814P00122000 P 08/14/15 122.0 0.21 0.63
FFIV 150814P00123000 P 08/14/15 123.0 0.30 0.60
FFIV 150814P00124000 P 08/14/15 124.0 0.27 0.82
FFIV 150814P00125000 P 08/14/15 125.0 0.54 0.70
FFIV 150814P00126000 P 08/14/15 126.0 0.67 0.86
FFIV 150814P00127000 P 08/14/15 127.0 0.85 1.06
FFIV 150814P00128000 P 08/14/15 128.0 1.09 1.31
FFIV 150814P00129000 P 08/14/15 129.0 1.40 1.63
FFIV 150814P00130000 P 08/14/15 130.0 1.78 2.00
FFIV 150814P00131000 P 08/14/15 131.0 2.22 2.43
FFIV 150814P00132000 P 08/14/15 132.0 2.70 2.95
FFIV 150814P00133000 P 08/14/15 133.0 2.70 3.55
FFIV 150814P00134000 P 08/14/15 134.0 3.95 4.25
FFIV 150814P00135000 P 08/14/15 135.0 4.05 5.65
FFIV 150814P00136000 P 08/14/15 136.0 4.75 6.55
FFIV 150814P00137000 P 08/14/15 137.0 5.55 7.35
FFIV 150814P00138000 P 08/14/15 138.0 5.90 8.45
FFIV 150814P00140000 P 08/14/15 140.0 7.80 10.65
FFIV 150814P00145000 P 08/14/15 145.0 12.65 15.45
FFIV 150814P00150000 P 08/14/15 150.0 17.45 20.40
FFIV 150814P00155000 P 08/14/15 155.0 22.45 25.35
FFIV 150821C00065000 C 08/21/15 65.0 64.50 67.90
FFIV 150821C00070000 C 08/21/15 70.0 59.70 62.90
FFIV 150821C00075000 C 08/21/15 75.0 54.70 58.00
FFIV 150821C00080000 C 08/21/15 80.0 49.70 52.95
FFIV 150821C00085000 C 08/21/15 85.0 44.70 47.90
FFIV 150821C00090000 C 08/21/15 90.0 39.70 43.05
FFIV 150821C00095000 C 08/21/15 95.0 34.70 37.90
FFIV 150821C00100000 C 08/21/15 100.0 29.70 32.95
FFIV 150821C00101000 C 08/21/15 101.0 28.70 31.65
FFIV 150821C00102000 C 08/21/15 102.0 27.70 30.90
FFIV 150821C00103000 C 08/21/15 103.0 26.70 29.65
FFIV 150821C00104000 C 08/21/15 104.0 25.70 28.65
FFIV 150821C00105000 C 08/21/15 105.0 24.70 27.65
FFIV 150821C00106000 C 08/21/15 106.0 23.70 26.70
FFIV 150821C00107000 C 08/21/15 107.0 22.70 25.70
FFIV 150821C00108000 C 08/21/15 108.0 21.70 24.70
FFIV 150821C00109000 C 08/21/15 109.0 20.85 23.45
FFIV 150821C00110000 C 08/21/15 110.0 19.75 22.65
FFIV 150821C00111000 C 08/21/15 111.0 18.75 21.55
FFIV 150821C00112000 C 08/21/15 112.0 17.75 20.65
FFIV 150821C00113000 C 08/21/15 113.0 16.90 19.70
FFIV 150821C00114000 C 08/21/15 114.0 15.95 18.75
FFIV 150821C00115000 C 08/21/15 115.0 14.80 17.80
FFIV 150821C00116000 C 08/21/15 116.0 14.00 16.80
FFIV 150821C00117000 C 08/21/15 117.0 13.05 15.90
FFIV 150821C00118000 C 08/21/15 118.0 12.10 14.95
FFIV 150821C00119000 C 08/21/15 119.0 11.45 14.00
FFIV 150821C00120000 C 08/21/15 120.0 10.50 13.10
FFIV 150821C00121000 C 08/21/15 121.0 9.60 12.00
FFIV 150821C00122000 C 08/21/15 122.0 8.85 10.90
FFIV 150821C00123000 C 08/21/15 123.0 8.05 9.90
FFIV 150821C00124000 C 08/21/15 124.0 7.75 8.50
FFIV 150821C00125000 C 08/21/15 125.0 6.45 7.60
FFIV 150821C00126000 C 08/21/15 126.0 6.20 6.55
FFIV 150821C00127000 C 08/21/15 127.0 5.05 6.00
FFIV 150821C00128000 C 08/21/15 128.0 4.75 5.10
FFIV 150821C00129000 C 08/21/15 129.0 4.10 4.45
FFIV 150821C00130000 C 08/21/15 130.0 3.50 3.85
FFIV 150821C00131000 C 08/21/15 131.0 3.00 3.30
FFIV 150821C00132000 C 08/21/15 132.0 2.53 2.78
FFIV 150821C00133000 C 08/21/15 133.0 2.14 2.33
FFIV 150821C00134000 C 08/21/15 134.0 1.75 1.97
FFIV 150821C00135000 C 08/21/15 135.0 1.43 1.62
FFIV 150821C00136000 C 08/21/15 136.0 1.19 1.35
FFIV 150821C00137000 C 08/21/15 137.0 0.98 1.12
FFIV 150821C00138000 C 08/21/15 138.0 0.79 0.95
FFIV 150821C00139000 C 08/21/15 139.0 0.58 0.78
FFIV 150821C00140000 C 08/21/15 140.0 0.47 0.78
FFIV 150821C00141000 C 08/21/15 141.0 0.39 0.61
FFIV 150821C00142000 C 08/21/15 142.0 0.31 0.71
FFIV 150821C00143000 C 08/21/15 143.0 0.25 0.41
FFIV 150821C00144000 C 08/21/15 144.0 0.07 0.34
FFIV 150821C00145000 C 08/21/15 145.0 0.09 0.29
FFIV 150821C00146000 C 08/21/15 146.0 0.02 0.24
FFIV 150821C00150000 C 08/21/15 150.0 0.01 0.14
FFIV 150821C00155000 C 08/21/15 155.0 0.00 0.16
FFIV 150821C00160000 C 08/21/15 160.0 0.00 0.18
FFIV 150821C00165000 C 08/21/15 165.0 0.00 0.12
FFIV 150821C00170000 C 08/21/15 170.0 0.00 0.08
FFIV 150821C00175000 C 08/21/15 175.0 0.00 0.05
FFIV 150821C00180000 C 08/21/15 180.0 0.00 0.05
FFIV 150821C00185000 C 08/21/15 185.0 0.00 0.05
FFIV 150821C00190000 C 08/21/15 190.0 0.00 0.05
FFIV 150821P00065000 P 08/21/15 65.0 0.00 0.05
FFIV 150821P00070000 P 08/21/15 70.0 0.00 0.05
FFIV 150821P00075000 P 08/21/15 75.0 0.00 0.05
FFIV 150821P00080000 P 08/21/15 80.0 0.00 0.05
FFIV 150821P00085000 P 08/21/15 85.0 0.00 0.05
FFIV 150821P00090000 P 08/21/15 90.0 0.00 0.05
FFIV 150821P00095000 P 08/21/15 95.0 0.00 0.05
FFIV 150821P00100000 P 08/21/15 100.0 0.00 0.13
FFIV 150821P00101000 P 08/21/15 101.0 0.00 0.15
FFIV 150821P00102000 P 08/21/15 102.0 0.00 0.16
FFIV 150821P00103000 P 08/21/15 103.0 0.00 0.16
FFIV 150821P00104000 P 08/21/15 104.0 0.00 0.16
FFIV 150821P00105000 P 08/21/15 105.0 0.00 0.16
FFIV 150821P00106000 P 08/21/15 106.0 0.00 0.17
FFIV 150821P00107000 P 08/21/15 107.0 0.00 0.17
FFIV 150821P00108000 P 08/21/15 108.0 0.01 0.17
FFIV 150821P00109000 P 08/21/15 109.0 0.00 0.18
FFIV 150821P00110000 P 08/21/15 110.0 0.00 0.18
FFIV 150821P00111000 P 08/21/15 111.0 0.00 0.18
FFIV 150821P00112000 P 08/21/15 112.0 0.00 0.19
FFIV 150821P00113000 P 08/21/15 113.0 0.03 0.20
FFIV 150821P00114000 P 08/21/15 114.0 0.00 0.21
FFIV 150821P00115000 P 08/21/15 115.0 0.10 0.23
FFIV 150821P00116000 P 08/21/15 116.0 0.10 0.25
FFIV 150821P00117000 P 08/21/15 117.0 0.09 0.28
FFIV 150821P00118000 P 08/21/15 118.0 0.08 0.37
FFIV 150821P00119000 P 08/21/15 119.0 0.25 0.42
FFIV 150821P00120000 P 08/21/15 120.0 0.30 0.50
FFIV 150821P00121000 P 08/21/15 121.0 0.37 0.62
FFIV 150821P00122000 P 08/21/15 122.0 0.45 0.75
FFIV 150821P00123000 P 08/21/15 123.0 0.61 0.84
FFIV 150821P00124000 P 08/21/15 124.0 0.74 0.91
FFIV 150821P00125000 P 08/21/15 125.0 0.95 1.09
FFIV 150821P00126000 P 08/21/15 126.0 1.14 1.31
FFIV 150821P00127000 P 08/21/15 127.0 1.40 1.61
FFIV 150821P00128000 P 08/21/15 128.0 1.65 1.91
FFIV 150821P00129000 P 08/21/15 129.0 2.06 2.26
FFIV 150821P00130000 P 08/21/15 130.0 2.36 2.64
FFIV 150821P00131000 P 08/21/15 131.0 2.88 3.10
FFIV 150821P00132000 P 08/21/15 132.0 3.40 3.60
FFIV 150821P00133000 P 08/21/15 133.0 3.95 4.15
FFIV 150821P00134000 P 08/21/15 134.0 4.00 4.95
FFIV 150821P00135000 P 08/21/15 135.0 4.60 5.55
FFIV 150821P00136000 P 08/21/15 136.0 5.15 6.40
FFIV 150821P00137000 P 08/21/15 137.0 6.05 7.70
FFIV 150821P00138000 P 08/21/15 138.0 6.80 8.55
FFIV 150821P00139000 P 08/21/15 139.0 7.30 9.50
FFIV 150821P00140000 P 08/21/15 140.0 7.90 10.55
FFIV 150821P00141000 P 08/21/15 141.0 8.50 11.50
FFIV 150821P00142000 P 08/21/15 142.0 9.80 12.25
FFIV 150821P00143000 P 08/21/15 143.0 10.95 13.20
FFIV 150821P00144000 P 08/21/15 144.0 11.75 14.10
FFIV 150821P00145000 P 08/21/15 145.0 12.60 15.05
FFIV 150821P00146000 P 08/21/15 146.0 13.75 16.45
FFIV 150821P00150000 P 08/21/15 150.0 17.55 20.40
FFIV 150821P00155000 P 08/21/15 155.0 22.45 25.40
FFIV 150821P00160000 P 08/21/15 160.0 26.90 30.45
FFIV 150821P00165000 P 08/21/15 165.0 32.05 35.35
FFIV 150821P00170000 P 08/21/15 170.0 37.15 40.30
FFIV 150821P00175000 P 08/21/15 175.0 42.15 45.30
FFIV 150821P00180000 P 08/21/15 180.0 47.15 50.30
FFIV 150821P00185000 P 08/21/15 185.0 52.15 55.30
FFIV 150821P00190000 P 08/21/15 190.0 57.00 60.35
FFIV 150828C00085000 C 08/28/15 85.0 44.70 47.90
FFIV 150828C00090000 C 08/28/15 90.0 39.70 42.90
FFIV 150828C00095000 C 08/28/15 95.0 34.70 37.90
FFIV 150828C00100000 C 08/28/15 100.0 29.70 32.65
FFIV 150828C00104000 C 08/28/15 104.0 25.75 28.60
FFIV 150828C00105000 C 08/28/15 105.0 24.75 27.65
FFIV 150828C00106000 C 08/28/15 106.0 23.75 26.95
FFIV 150828C00107000 C 08/28/15 107.0 22.75 25.95
FFIV 150828C00108000 C 08/28/15 108.0 21.75 24.75
FFIV 150828C00109000 C 08/28/15 109.0 20.80 24.00
FFIV 150828C00110000 C 08/28/15 110.0 19.80 23.00
FFIV 150828C00111000 C 08/28/15 111.0 18.85 21.70
FFIV 150828C00112000 C 08/28/15 112.0 17.85 20.80
FFIV 150828C00113000 C 08/28/15 113.0 16.95 19.80
FFIV 150828C00114000 C 08/28/15 114.0 16.00 18.85
FFIV 150828C00115000 C 08/28/15 115.0 15.05 17.80
FFIV 150828C00116000 C 08/28/15 116.0 14.00 16.90
FFIV 150828C00117000 C 08/28/15 117.0 13.70 15.90
FFIV 150828C00118000 C 08/28/15 118.0 12.75 15.10
FFIV 150828C00119000 C 08/28/15 119.0 11.85 14.15
FFIV 150828C00120000 C 08/28/15 120.0 10.70 13.10
FFIV 150828C00121000 C 08/28/15 121.0 9.90 12.35
FFIV 150828C00122000 C 08/28/15 122.0 9.75 10.50
FFIV 150828C00123000 C 08/28/15 123.0 8.95 9.70
FFIV 150828C00124000 C 08/28/15 124.0 8.10 8.75
FFIV 150828C00125000 C 08/28/15 125.0 7.30 7.90
FFIV 150828C00126000 C 08/28/15 126.0 6.55 7.35
FFIV 150828C00127000 C 08/28/15 127.0 5.45 6.25
FFIV 150828C00128000 C 08/28/15 128.0 4.75 5.55
FFIV 150828C00129000 C 08/28/15 129.0 4.55 4.90
FFIV 150828C00130000 C 08/28/15 130.0 4.05 4.35
FFIV 150828C00131000 C 08/28/15 131.0 3.55 3.80
FFIV 150828C00132000 C 08/28/15 132.0 3.00 3.30
FFIV 150828C00133000 C 08/28/15 133.0 2.62 2.83
FFIV 150828C00134000 C 08/28/15 134.0 2.24 2.45
FFIV 150828C00135000 C 08/28/15 135.0 1.87 2.11
FFIV 150828C00136000 C 08/28/15 136.0 1.56 1.81
FFIV 150828C00137000 C 08/28/15 137.0 1.29 1.57
FFIV 150828C00138000 C 08/28/15 138.0 1.10 1.33
FFIV 150828C00140000 C 08/28/15 140.0 0.69 1.02
FFIV 150828C00145000 C 08/28/15 145.0 0.16 0.45
FFIV 150828C00150000 C 08/28/15 150.0 0.00 0.40
FFIV 150828C00155000 C 08/28/15 155.0 0.00 0.27
FFIV 150828P00085000 P 08/28/15 85.0 0.00 0.05
FFIV 150828P00090000 P 08/28/15 90.0 0.00 0.05
FFIV 150828P00095000 P 08/28/15 95.0 0.00 0.11
FFIV 150828P00100000 P 08/28/15 100.0 0.00 0.22
FFIV 150828P00104000 P 08/28/15 104.0 0.00 0.33
FFIV 150828P00105000 P 08/28/15 105.0 0.00 0.36
FFIV 150828P00106000 P 08/28/15 106.0 0.00 0.38
FFIV 150828P00107000 P 08/28/15 107.0 0.00 0.42
FFIV 150828P00108000 P 08/28/15 108.0 0.00 0.46
FFIV 150828P00109000 P 08/28/15 109.0 0.00 0.49
FFIV 150828P00110000 P 08/28/15 110.0 0.00 0.50
FFIV 150828P00111000 P 08/28/15 111.0 0.00 0.50
FFIV 150828P00112000 P 08/28/15 112.0 0.00 0.50
FFIV 150828P00113000 P 08/28/15 113.0 0.06 0.50
FFIV 150828P00114000 P 08/28/15 114.0 0.06 0.50
FFIV 150828P00115000 P 08/28/15 115.0 0.08 0.50
FFIV 150828P00116000 P 08/28/15 116.0 0.21 0.51
FFIV 150828P00117000 P 08/28/15 117.0 0.30 0.55
FFIV 150828P00118000 P 08/28/15 118.0 0.27 0.71
FFIV 150828P00119000 P 08/28/15 119.0 0.35 0.75
FFIV 150828P00120000 P 08/28/15 120.0 0.55 0.72
FFIV 150828P00121000 P 08/28/15 121.0 0.56 1.00
FFIV 150828P00122000 P 08/28/15 122.0 0.77 0.91
FFIV 150828P00123000 P 08/28/15 123.0 0.69 1.21
FFIV 150828P00124000 P 08/28/15 124.0 1.07 1.25
FFIV 150828P00125000 P 08/28/15 125.0 1.29 1.45
FFIV 150828P00126000 P 08/28/15 126.0 1.52 1.70
FFIV 150828P00127000 P 08/28/15 127.0 1.79 1.98
FFIV 150828P00128000 P 08/28/15 128.0 2.12 2.32
FFIV 150828P00129000 P 08/28/15 129.0 2.49 2.67
FFIV 150828P00130000 P 08/28/15 130.0 2.88 3.10
FFIV 150828P00131000 P 08/28/15 131.0 3.35 3.60
FFIV 150828P00132000 P 08/28/15 132.0 3.85 4.10
FFIV 150828P00133000 P 08/28/15 133.0 4.30 4.65
FFIV 150828P00134000 P 08/28/15 134.0 4.35 5.40
FFIV 150828P00135000 P 08/28/15 135.0 5.05 6.00
FFIV 150828P00136000 P 08/28/15 136.0 5.75 6.75
FFIV 150828P00137000 P 08/28/15 137.0 6.40 8.15
FFIV 150828P00138000 P 08/28/15 138.0 7.05 9.30
FFIV 150828P00140000 P 08/28/15 140.0 8.70 10.65
FFIV 150828P00145000 P 08/28/15 145.0 12.65 15.75
FFIV 150828P00150000 P 08/28/15 150.0 17.55 20.45
FFIV 150828P00155000 P 08/28/15 155.0 22.45 25.40
FFIV 150904C00105000 C 09/04/15 105.0 24.80 28.00
FFIV 150904C00106000 C 09/04/15 106.0 23.80 27.00
FFIV 150904C00107000 C 09/04/15 107.0 22.85 26.00
FFIV 150904C00108000 C 09/04/15 108.0 21.85 24.80
FFIV 150904C00109000 C 09/04/15 109.0 20.85 24.05
FFIV 150904C00110000 C 09/04/15 110.0 19.90 23.10
FFIV 150904C00111000 C 09/04/15 111.0 18.90 22.10
FFIV 150904C00112000 C 09/04/15 112.0 17.95 20.90
FFIV 150904C00113000 C 09/04/15 113.0 16.95 19.95
FFIV 150904C00114000 C 09/04/15 114.0 16.10 19.25
FFIV 150904C00115000 C 09/04/15 115.0 15.10 18.00
FFIV 150904C00116000 C 09/04/15 116.0 14.60 17.15
FFIV 150904C00117000 C 09/04/15 117.0 13.85 15.95
FFIV 150904C00118000 C 09/04/15 118.0 12.90 15.20
FFIV 150904C00119000 C 09/04/15 119.0 11.85 14.45
FFIV 150904C00120000 C 09/04/15 120.0 10.85 13.50
FFIV 150904C00121000 C 09/04/15 121.0 10.05 12.60
FFIV 150904C00122000 C 09/04/15 122.0 9.30 11.90
FFIV 150904C00123000 C 09/04/15 123.0 8.60 10.70
FFIV 150904C00124000 C 09/04/15 124.0 7.80 10.10
FFIV 150904C00125000 C 09/04/15 125.0 6.95 9.25
FFIV 150904C00126000 C 09/04/15 126.0 6.45 7.60
FFIV 150904C00127000 C 09/04/15 127.0 5.50 6.75
FFIV 150904C00128000 C 09/04/15 128.0 5.25 6.00
FFIV 150904C00129000 C 09/04/15 129.0 4.85 5.35
FFIV 150904C00130000 C 09/04/15 130.0 4.45 4.80
FFIV 150904C00131000 C 09/04/15 131.0 3.95 4.25
FFIV 150904C00132000 C 09/04/15 132.0 3.45 3.75
FFIV 150904C00133000 C 09/04/15 133.0 3.05 3.30
FFIV 150904C00134000 C 09/04/15 134.0 2.60 2.90
FFIV 150904C00135000 C 09/04/15 135.0 2.32 2.52
FFIV 150904C00136000 C 09/04/15 136.0 1.97 2.19
FFIV 150904C00140000 C 09/04/15 140.0 1.09 1.26
FFIV 150904C00145000 C 09/04/15 145.0 0.38 0.90
FFIV 150904C00150000 C 09/04/15 150.0 0.12 0.50
FFIV 150904C00155000 C 09/04/15 155.0 0.01 0.50
FFIV 150904P00105000 P 09/04/15 105.0 0.00 0.47
FFIV 150904P00106000 P 09/04/15 106.0 0.00 0.50
FFIV 150904P00107000 P 09/04/15 107.0 0.00 0.50
FFIV 150904P00108000 P 09/04/15 108.0 0.00 0.50
FFIV 150904P00109000 P 09/04/15 109.0 0.00 0.50
FFIV 150904P00110000 P 09/04/15 110.0 0.00 0.50
FFIV 150904P00111000 P 09/04/15 111.0 0.03 0.50
FFIV 150904P00112000 P 09/04/15 112.0 0.05 0.50
FFIV 150904P00113000 P 09/04/15 113.0 0.10 0.50
FFIV 150904P00114000 P 09/04/15 114.0 0.16 0.54
FFIV 150904P00115000 P 09/04/15 115.0 0.21 0.58
FFIV 150904P00116000 P 09/04/15 116.0 0.29 0.63
FFIV 150904P00117000 P 09/04/15 117.0 0.40 0.79
FFIV 150904P00118000 P 09/04/15 118.0 0.50 0.84
FFIV 150904P00119000 P 09/04/15 119.0 0.58 0.97
FFIV 150904P00120000 P 09/04/15 120.0 0.68 1.08
FFIV 150904P00121000 P 09/04/15 121.0 0.84 1.16
FFIV 150904P00122000 P 09/04/15 122.0 0.92 1.38
FFIV 150904P00123000 P 09/04/15 123.0 1.21 1.45
FFIV 150904P00124000 P 09/04/15 124.0 1.42 1.61
FFIV 150904P00125000 P 09/04/15 125.0 1.66 1.85
FFIV 150904P00126000 P 09/04/15 126.0 1.91 2.12
FFIV 150904P00127000 P 09/04/15 127.0 2.23 2.41
FFIV 150904P00128000 P 09/04/15 128.0 2.54 2.76
FFIV 150904P00129000 P 09/04/15 129.0 2.92 3.15
FFIV 150904P00130000 P 09/04/15 130.0 3.35 3.60
FFIV 150904P00131000 P 09/04/15 131.0 3.80 4.05
FFIV 150904P00132000 P 09/04/15 132.0 4.30 4.55
FFIV 150904P00133000 P 09/04/15 133.0 4.75 5.10
FFIV 150904P00134000 P 09/04/15 134.0 4.45 5.75
FFIV 150904P00135000 P 09/04/15 135.0 5.00 6.50
FFIV 150904P00136000 P 09/04/15 136.0 5.60 7.15
FFIV 150904P00140000 P 09/04/15 140.0 8.60 10.85
FFIV 150904P00145000 P 09/04/15 145.0 12.95 15.40
FFIV 150904P00150000 P 09/04/15 150.0 17.40 20.60
FFIV 150904P00155000 P 09/04/15 155.0 22.25 25.45
FFIV 150911C00110000 C 09/11/15 110.0 20.00 23.15
FFIV 150911C00115000 C 09/11/15 115.0 15.75 18.45
FFIV 150911C00117000 C 09/11/15 117.0 14.20 16.40
FFIV 150911C00118000 C 09/11/15 118.0 13.20 15.65
FFIV 150911C00119000 C 09/11/15 119.0 12.35 14.10
FFIV 150911C00120000 C 09/11/15 120.0 11.55 13.10
FFIV 150911C00121000 C 09/11/15 121.0 10.55 12.65
FFIV 150911C00122000 C 09/11/15 122.0 9.60 11.15
FFIV 150911C00123000 C 09/11/15 123.0 9.35 10.15
FFIV 150911C00124000 C 09/11/15 124.0 7.70 10.50
FFIV 150911C00125000 C 09/11/15 125.0 7.65 8.60
FFIV 150911C00126000 C 09/11/15 126.0 6.40 8.00
FFIV 150911C00127000 C 09/11/15 127.0 6.25 7.10
FFIV 150911C00128000 C 09/11/15 128.0 5.35 6.35
FFIV 150911C00129000 C 09/11/15 129.0 5.20 5.80
FFIV 150911C00130000 C 09/11/15 130.0 4.85 5.20
FFIV 150911C00131000 C 09/11/15 131.0 4.35 4.65
FFIV 150911C00132000 C 09/11/15 132.0 3.85 4.15
FFIV 150911C00133000 C 09/11/15 133.0 3.40 3.70
FFIV 150911C00134000 C 09/11/15 134.0 3.00 3.30
FFIV 150911C00135000 C 09/11/15 135.0 2.64 2.91
FFIV 150911C00136000 C 09/11/15 136.0 2.34 2.55
FFIV 150911C00137000 C 09/11/15 137.0 2.02 2.24
FFIV 150911C00138000 C 09/11/15 138.0 1.78 1.96
FFIV 150911C00139000 C 09/11/15 139.0 1.58 1.78
FFIV 150911C00140000 C 09/11/15 140.0 1.36 1.57
FFIV 150911C00141000 C 09/11/15 141.0 0.91 1.70
FFIV 150911C00142000 C 09/11/15 142.0 0.79 1.42
FFIV 150911C00143000 C 09/11/15 143.0 0.68 1.26
FFIV 150911C00144000 C 09/11/15 144.0 0.61 1.19
FFIV 150911C00145000 C 09/11/15 145.0 0.58 1.07
FFIV 150911C00146000 C 09/11/15 146.0 0.43 1.02
FFIV 150911C00150000 C 09/11/15 150.0 0.20 0.57
FFIV 150911C00155000 C 09/11/15 155.0 0.06 0.50
FFIV 150911P00110000 P 09/11/15 110.0 0.07 0.51
FFIV 150911P00115000 P 09/11/15 115.0 0.45 0.74
FFIV 150911P00117000 P 09/11/15 117.0 0.57 1.00
FFIV 150911P00118000 P 09/11/15 118.0 0.68 1.15
FFIV 150911P00119000 P 09/11/15 119.0 0.77 1.25
FFIV 150911P00120000 P 09/11/15 120.0 0.85 1.31
FFIV 150911P00121000 P 09/11/15 121.0 1.03 1.60
FFIV 150911P00122000 P 09/11/15 122.0 1.15 1.76
FFIV 150911P00123000 P 09/11/15 123.0 1.48 1.67
FFIV 150911P00124000 P 09/11/15 124.0 1.70 1.91
FFIV 150911P00125000 P 09/11/15 125.0 1.92 2.16
FFIV 150911P00126000 P 09/11/15 126.0 2.20 2.47
FFIV 150911P00127000 P 09/11/15 127.0 2.53 2.77
FFIV 150911P00128000 P 09/11/15 128.0 2.86 3.15
FFIV 150911P00129000 P 09/11/15 129.0 3.25 3.55
FFIV 150911P00130000 P 09/11/15 130.0 3.65 3.95
FFIV 150911P00131000 P 09/11/15 131.0 4.10 4.45
FFIV 150911P00132000 P 09/11/15 132.0 4.65 4.95
FFIV 150911P00133000 P 09/11/15 133.0 4.40 5.45
FFIV 150911P00134000 P 09/11/15 134.0 4.80 6.05
FFIV 150911P00135000 P 09/11/15 135.0 5.35 6.85
FFIV 150911P00136000 P 09/11/15 136.0 6.00 7.50
FFIV 150911P00137000 P 09/11/15 137.0 6.60 8.70
FFIV 150911P00138000 P 09/11/15 138.0 7.40 10.10
FFIV 150911P00139000 P 09/11/15 139.0 8.15 10.95
FFIV 150911P00140000 P 09/11/15 140.0 9.30 11.05
FFIV 150911P00141000 P 09/11/15 141.0 10.00 12.10
FFIV 150911P00142000 P 09/11/15 142.0 10.50 12.90
FFIV 150911P00143000 P 09/11/15 143.0 11.15 14.05
FFIV 150911P00144000 P 09/11/15 144.0 12.50 14.85
FFIV 150911P00145000 P 09/11/15 145.0 12.95 15.70
FFIV 150911P00146000 P 09/11/15 146.0 13.75 16.45
FFIV 150911P00150000 P 09/11/15 150.0 18.30 20.15
FFIV 150911P00155000 P 09/11/15 155.0 22.40 25.45
FFIV 150918C00060000 C 09/18/15 60.0 69.70 72.80
FFIV 150918C00065000 C 09/18/15 65.0 64.70 67.95
FFIV 150918C00070000 C 09/18/15 70.0 59.70 62.90
FFIV 150918C00075000 C 09/18/15 75.0 54.70 57.90
FFIV 150918C00080000 C 09/18/15 80.0 49.70 52.90
FFIV 150918C00085000 C 09/18/15 85.0 44.75 47.90
FFIV 150918C00090000 C 09/18/15 90.0 39.75 42.90
FFIV 150918C00095000 C 09/18/15 95.0 34.80 37.95
FFIV 150918C00100000 C 09/18/15 100.0 29.85 33.00
FFIV 150918C00105000 C 09/18/15 105.0 24.90 28.10
FFIV 150918C00110000 C 09/18/15 110.0 20.25 23.25
FFIV 150918C00115000 C 09/18/15 115.0 15.90 18.60
FFIV 150918C00120000 C 09/18/15 120.0 11.35 14.45
FFIV 150918C00125000 C 09/18/15 125.0 8.35 8.80
FFIV 150918C00130000 C 09/18/15 130.0 5.30 5.60
FFIV 150918C00135000 C 09/18/15 135.0 3.10 3.35
FFIV 150918C00140000 C 09/18/15 140.0 1.71 1.85
FFIV 150918C00145000 C 09/18/15 145.0 0.90 0.99
FFIV 150918C00150000 C 09/18/15 150.0 0.46 0.55
FFIV 150918C00155000 C 09/18/15 155.0 0.17 0.34
FFIV 150918C00160000 C 09/18/15 160.0 0.04 0.25
FFIV 150918C00165000 C 09/18/15 165.0 0.00 0.20
FFIV 150918C00170000 C 09/18/15 170.0 0.00 0.17
FFIV 150918C00175000 C 09/18/15 175.0 0.00 0.15
FFIV 150918P00060000 P 09/18/15 60.0 0.00 0.05
FFIV 150918P00065000 P 09/18/15 65.0 0.00 0.05
FFIV 150918P00070000 P 09/18/15 70.0 0.00 0.05
FFIV 150918P00075000 P 09/18/15 75.0 0.00 0.05
FFIV 150918P00080000 P 09/18/15 80.0 0.00 0.07
FFIV 150918P00085000 P 09/18/15 85.0 0.00 0.13
FFIV 150918P00090000 P 09/18/15 90.0 0.00 0.15
FFIV 150918P00095000 P 09/18/15 95.0 0.00 0.16
FFIV 150918P00100000 P 09/18/15 100.0 0.00 0.18
FFIV 150918P00105000 P 09/18/15 105.0 0.09 0.23
FFIV 150918P00110000 P 09/18/15 110.0 0.30 0.39
FFIV 150918P00115000 P 09/18/15 115.0 0.62 0.72
FFIV 150918P00120000 P 09/18/15 120.0 1.23 1.35
FFIV 150918P00125000 P 09/18/15 125.0 2.33 2.50
FFIV 150918P00130000 P 09/18/15 130.0 4.15 4.40
FFIV 150918P00135000 P 09/18/15 135.0 6.80 7.15
FFIV 150918P00140000 P 09/18/15 140.0 10.35 10.75
FFIV 150918P00145000 P 09/18/15 145.0 13.20 15.90
FFIV 150918P00150000 P 09/18/15 150.0 17.85 20.35
FFIV 150918P00155000 P 09/18/15 155.0 22.70 25.55
FFIV 150918P00160000 P 09/18/15 160.0 27.25 30.45
FFIV 150918P00165000 P 09/18/15 165.0 32.20 35.40
FFIV 150918P00170000 P 09/18/15 170.0 37.15 41.00
FFIV 150918P00175000 P 09/18/15 175.0 42.15 45.55
FFIV 151016C00060000 C 10/16/15 60.0 69.00 73.20
FFIV 151016C00065000 C 10/16/15 65.0 64.15 68.10
FFIV 151016C00070000 C 10/16/15 70.0 59.15 63.25
FFIV 151016C00075000 C 10/16/15 75.0 54.10 58.20
FFIV 151016C00080000 C 10/16/15 80.0 49.75 52.95
FFIV 151016C00085000 C 10/16/15 85.0 44.40 48.30
FFIV 151016C00090000 C 10/16/15 90.0 39.65 43.35
FFIV 151016C00095000 C 10/16/15 95.0 34.80 38.40
FFIV 151016C00100000 C 10/16/15 100.0 30.00 33.20
FFIV 151016C00105000 C 10/16/15 105.0 25.20 28.40
FFIV 151016C00110000 C 10/16/15 110.0 20.95 23.80
FFIV 151016C00115000 C 10/16/15 115.0 16.40 19.40
FFIV 151016C00120000 C 10/16/15 120.0 12.65 14.50
FFIV 151016C00125000 C 10/16/15 125.0 9.60 9.95
FFIV 151016C00130000 C 10/16/15 130.0 6.60 6.90
FFIV 151016C00135000 C 10/16/15 135.0 4.30 4.60
FFIV 151016C00140000 C 10/16/15 140.0 2.69 2.86
FFIV 151016C00145000 C 10/16/15 145.0 1.63 1.75
FFIV 151016C00150000 C 10/16/15 150.0 0.96 1.04
FFIV 151016C00155000 C 10/16/15 155.0 0.53 0.63
FFIV 151016C00160000 C 10/16/15 160.0 0.21 0.40
FFIV 151016C00165000 C 10/16/15 165.0 0.05 0.30
FFIV 151016C00170000 C 10/16/15 170.0 0.02 0.22
FFIV 151016C00175000 C 10/16/15 175.0 0.00 0.19
FFIV 151016P00060000 P 10/16/15 60.0 0.00 0.05
FFIV 151016P00065000 P 10/16/15 65.0 0.00 0.05
FFIV 151016P00070000 P 10/16/15 70.0 0.00 0.05
FFIV 151016P00075000 P 10/16/15 75.0 0.00 0.07
FFIV 151016P00080000 P 10/16/15 80.0 0.00 0.12
FFIV 151016P00085000 P 10/16/15 85.0 0.00 0.16
FFIV 151016P00090000 P 10/16/15 90.0 0.00 0.18
FFIV 151016P00095000 P 10/16/15 95.0 0.05 0.22
FFIV 151016P00100000 P 10/16/15 100.0 0.16 0.29
FFIV 151016P00105000 P 10/16/15 105.0 0.42 0.50
FFIV 151016P00110000 P 10/16/15 110.0 0.73 0.81
FFIV 151016P00115000 P 10/16/15 115.0 1.24 1.37
FFIV 151016P00120000 P 10/16/15 120.0 2.02 2.25
FFIV 151016P00125000 P 10/16/15 125.0 3.40 3.65
FFIV 151016P00130000 P 10/16/15 130.0 5.35 5.70
FFIV 151016P00135000 P 10/16/15 135.0 8.00 8.35
FFIV 151016P00140000 P 10/16/15 140.0 11.35 11.70
FFIV 151016P00145000 P 10/16/15 145.0 13.85 16.60
FFIV 151016P00150000 P 10/16/15 150.0 18.25 20.75
FFIV 151016P00155000 P 10/16/15 155.0 22.85 25.50
FFIV 151016P00160000 P 10/16/15 160.0 27.60 30.50
FFIV 151016P00165000 P 10/16/15 165.0 32.35 35.50
FFIV 151016P00170000 P 10/16/15 170.0 37.25 41.05
FFIV 151016P00175000 P 10/16/15 175.0 42.25 46.00
FFIV 160115C00040000 C 01/15/16 40.0 89.75 92.95
FFIV 160115C00045000 C 01/15/16 45.0 84.75 87.90
FFIV 160115C00050000 C 01/15/16 50.0 79.80 82.95
FFIV 160115C00055000 C 01/15/16 55.0 74.80 78.00
FFIV 160115C00060000 C 01/15/16 60.0 69.85 73.00
FFIV 160115C00065000 C 01/15/16 65.0 64.85 67.55
FFIV 160115C00070000 C 01/15/16 70.0 60.00 63.00
FFIV 160115C00072500 C 01/15/16 72.5 57.55 60.35
FFIV 160115C00075000 C 01/15/16 75.0 55.05 58.05
FFIV 160115C00077500 C 01/15/16 77.5 52.60 55.75
FFIV 160115C00080000 C 01/15/16 80.0 50.20 53.00
FFIV 160115C00082500 C 01/15/16 82.5 47.75 50.55
FFIV 160115C00085000 C 01/15/16 85.0 45.20 48.20
FFIV 160115C00087500 C 01/15/16 87.5 42.80 45.90
FFIV 160115C00090000 C 01/15/16 90.0 40.50 43.35
FFIV 160115C00092500 C 01/15/16 92.5 38.00 41.00
FFIV 160115C00095000 C 01/15/16 95.0 36.05 38.65
FFIV 160115C00097500 C 01/15/16 97.5 33.85 36.05
FFIV 160115C00100000 C 01/15/16 100.0 31.75 34.10
FFIV 160115C00105000 C 01/15/16 105.0 26.95 29.30
FFIV 160115C00110000 C 01/15/16 110.0 22.95 25.40
FFIV 160115C00115000 C 01/15/16 115.0 18.75 21.50
FFIV 160115C00120000 C 01/15/16 120.0 16.20 16.85
FFIV 160115C00125000 C 01/15/16 125.0 13.05 13.45
FFIV 160115C00130000 C 01/15/16 130.0 10.25 10.60
FFIV 160115C00135000 C 01/15/16 135.0 7.90 8.20
FFIV 160115C00140000 C 01/15/16 140.0 5.95 6.25
FFIV 160115C00145000 C 01/15/16 145.0 4.40 4.65
FFIV 160115C00150000 C 01/15/16 150.0 3.15 3.40
FFIV 160115C00155000 C 01/15/16 155.0 2.24 2.48
FFIV 160115C00160000 C 01/15/16 160.0 1.55 1.76
FFIV 160115C00165000 C 01/15/16 165.0 1.07 1.26
FFIV 160115C00170000 C 01/15/16 170.0 0.74 0.89
FFIV 160115C00175000 C 01/15/16 175.0 0.50 0.64
FFIV 160115C00180000 C 01/15/16 180.0 0.32 0.47
FFIV 160115C00185000 C 01/15/16 185.0 0.20 0.35
FFIV 160115C00190000 C 01/15/16 190.0 0.12 0.27
FFIV 160115C00195000 C 01/15/16 195.0 0.06 0.21
FFIV 160115C00200000 C 01/15/16 200.0 0.02 0.17
FFIV 160115P00040000 P 01/15/16 40.0 0.00 0.05
FFIV 160115P00045000 P 01/15/16 45.0 0.00 0.05
FFIV 160115P00050000 P 01/15/16 50.0 0.00 0.05
FFIV 160115P00055000 P 01/15/16 55.0 0.00 0.07
FFIV 160115P00060000 P 01/15/16 60.0 0.00 0.13
FFIV 160115P00065000 P 01/15/16 65.0 0.00 0.17
FFIV 160115P00070000 P 01/15/16 70.0 0.04 0.21
FFIV 160115P00072500 P 01/15/16 72.5 0.07 0.23
FFIV 160115P00075000 P 01/15/16 75.0 0.10 0.26
FFIV 160115P00077500 P 01/15/16 77.5 0.14 0.30
FFIV 160115P00080000 P 01/15/16 80.0 0.19 0.34
FFIV 160115P00082500 P 01/15/16 82.5 0.25 0.40
FFIV 160115P00085000 P 01/15/16 85.0 0.32 0.47
FFIV 160115P00087500 P 01/15/16 87.5 0.41 0.55
FFIV 160115P00090000 P 01/15/16 90.0 0.51 0.66
FFIV 160115P00092500 P 01/15/16 92.5 0.64 0.78
FFIV 160115P00095000 P 01/15/16 95.0 0.79 0.93
FFIV 160115P00097500 P 01/15/16 97.5 0.95 1.11
FFIV 160115P00100000 P 01/15/16 100.0 1.16 1.33
FFIV 160115P00105000 P 01/15/16 105.0 1.72 1.90
FFIV 160115P00110000 P 01/15/16 110.0 2.47 2.67
FFIV 160115P00115000 P 01/15/16 115.0 3.50 3.75
FFIV 160115P00120000 P 01/15/16 120.0 4.95 5.15
FFIV 160115P00125000 P 01/15/16 125.0 6.70 6.95
FFIV 160115P00130000 P 01/15/16 130.0 8.85 9.10
FFIV 160115P00135000 P 01/15/16 135.0 11.45 11.80
FFIV 160115P00140000 P 01/15/16 140.0 14.50 14.80
FFIV 160115P00145000 P 01/15/16 145.0 17.90 18.25
FFIV 160115P00150000 P 01/15/16 150.0 21.50 22.05
FFIV 160115P00155000 P 01/15/16 155.0 24.30 27.35
FFIV 160115P00160000 P 01/15/16 160.0 28.70 31.55
FFIV 160115P00165000 P 01/15/16 165.0 33.25 36.25
FFIV 160115P00170000 P 01/15/16 170.0 37.95 41.00
FFIV 160115P00175000 P 01/15/16 175.0 42.75 45.65
FFIV 160115P00180000 P 01/15/16 180.0 47.45 50.60
FFIV 160115P00185000 P 01/15/16 185.0 52.50 55.45
FFIV 160115P00190000 P 01/15/16 190.0 57.20 60.40
FFIV 160115P00195000 P 01/15/16 195.0 62.30 65.35
FFIV 160115P00200000 P 01/15/16 200.0 67.15 70.25
FFIV 170120C00055000 C 01/20/17 55.0 75.10 80.00
FFIV 170120C00060000 C 01/20/17 60.0 70.50 75.20
FFIV 170120C00065000 C 01/20/17 65.0 65.55 70.45
FFIV 170120C00070000 C 01/20/17 70.0 61.05 65.95
FFIV 170120C00075000 C 01/20/17 75.0 56.95 60.70
FFIV 170120C00080000 C 01/20/17 80.0 52.50 56.35
FFIV 170120C00085000 C 01/20/17 85.0 48.50 52.00
FFIV 170120C00090000 C 01/20/17 90.0 44.15 48.30
FFIV 170120C00095000 C 01/20/17 95.0 40.10 44.30
FFIV 170120C00100000 C 01/20/17 100.0 36.30 40.50
FFIV 170120C00105000 C 01/20/17 105.0 32.65 36.90
FFIV 170120C00110000 C 01/20/17 110.0 29.10 33.45
FFIV 170120C00115000 C 01/20/17 115.0 26.00 30.30
FFIV 170120C00120000 C 01/20/17 120.0 22.90 26.50
FFIV 170120C00125000 C 01/20/17 125.0 20.15 24.55
FFIV 170120C00130000 C 01/20/17 130.0 17.35 20.90
FFIV 170120C00135000 C 01/20/17 135.0 15.80 18.75
FFIV 170120C00140000 C 01/20/17 140.0 13.45 16.45
FFIV 170120C00145000 C 01/20/17 145.0 11.80 14.50
FFIV 170120C00150000 C 01/20/17 150.0 10.00 13.20
FFIV 170120C00155000 C 01/20/17 155.0 8.55 12.30
FFIV 170120C00160000 C 01/20/17 160.0 7.20 10.75
FFIV 170120C00165000 C 01/20/17 165.0 5.80 9.30
FFIV 170120C00170000 C 01/20/17 170.0 5.00 7.20
FFIV 170120C00175000 C 01/20/17 175.0 3.70 6.25
FFIV 170120C00180000 C 01/20/17 180.0 2.95 5.40
FFIV 170120C00185000 C 01/20/17 185.0 2.41 4.70
FFIV 170120C00190000 C 01/20/17 190.0 1.70 4.05
FFIV 170120C00195000 C 01/20/17 195.0 1.75 3.65
FFIV 170120C00200000 C 01/20/17 200.0 1.26 3.60
FFIV 170120P00055000 P 01/20/17 55.0 0.00 1.23
FFIV 170120P00060000 P 01/20/17 60.0 0.18 1.63
FFIV 170120P00065000 P 01/20/17 65.0 0.46 1.41
FFIV 170120P00070000 P 01/20/17 70.0 0.81 1.75
FFIV 170120P00075000 P 01/20/17 75.0 1.25 2.18
FFIV 170120P00080000 P 01/20/17 80.0 1.28 2.71
FFIV 170120P00085000 P 01/20/17 85.0 2.20 3.60
FFIV 170120P00090000 P 01/20/17 90.0 2.25 4.35
FFIV 170120P00095000 P 01/20/17 95.0 2.35 5.35
FFIV 170120P00100000 P 01/20/17 100.0 5.00 6.45
FFIV 170120P00105000 P 01/20/17 105.0 6.25 7.25
FFIV 170120P00110000 P 01/20/17 110.0 7.85 9.45
FFIV 170120P00115000 P 01/20/17 115.0 8.90 11.15
FFIV 170120P00120000 P 01/20/17 120.0 10.90 13.70
FFIV 170120P00125000 P 01/20/17 125.0 13.10 15.80
FFIV 170120P00130000 P 01/20/17 130.0 15.55 18.20
FFIV 170120P00135000 P 01/20/17 135.0 18.20 20.80
FFIV 170120P00140000 P 01/20/17 140.0 20.65 24.05
FFIV 170120P00145000 P 01/20/17 145.0 23.75 27.00
FFIV 170120P00150000 P 01/20/17 150.0 27.05 30.25
FFIV 170120P00155000 P 01/20/17 155.0 29.55 33.70
FFIV 170120P00160000 P 01/20/17 160.0 33.30 37.70
FFIV 170120P00165000 P 01/20/17 165.0 37.15 41.45
FFIV 170120P00170000 P 01/20/17 170.0 41.10 45.40
FFIV 170120P00175000 P 01/20/17 175.0 45.25 49.45
FFIV 170120P00180000 P 01/20/17 180.0 49.50 53.70
FFIV 170120P00185000 P 01/20/17 185.0 53.85 58.00
FFIV 170120P00190000 P 01/20/17 190.0 58.35 62.50
FFIV 170120P00195000 P 01/20/17 195.0 62.95 67.10
FFIV 170120P00200000 P 01/20/17 200.0 68.00 71.45

OPRA data is delayed 15 minutes.