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 (2015-03-20)Premium Content

F5 Networks (FFIV)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 150529C00085000 C 05/29/15 85.0 39.90 43.55
FFIV 150529C00090000 C 05/29/15 90.0 34.50 38.60
FFIV 150529C00095000 C 05/29/15 95.0 29.50 33.70
FFIV 150529C00099500 C 05/29/15 99.5 25.00 29.20
FFIV 150529C00100000 C 05/29/15 100.0 24.50 28.70
FFIV 150529C00101000 C 05/29/15 101.0 23.50 27.70
FFIV 150529C00102000 C 05/29/15 102.0 22.65 26.70
FFIV 150529C00103000 C 05/29/15 103.0 21.50 25.70
FFIV 150529C00104000 C 05/29/15 104.0 20.65 24.70
FFIV 150529C00105000 C 05/29/15 105.0 20.90 22.30
FFIV 150529C00106000 C 05/29/15 106.0 18.80 22.55
FFIV 150529C00107000 C 05/29/15 107.0 17.80 21.55
FFIV 150529C00108000 C 05/29/15 108.0 18.10 19.30
FFIV 150529C00109000 C 05/29/15 109.0 15.80 19.55
FFIV 150529C00110000 C 05/29/15 110.0 16.10 17.30
FFIV 150529C00111000 C 05/29/15 111.0 13.80 17.55
FFIV 150529C00112000 C 05/29/15 112.0 13.85 15.30
FFIV 150529C00113000 C 05/29/15 113.0 13.10 14.30
FFIV 150529C00114000 C 05/29/15 114.0 12.10 13.30
FFIV 150529C00115000 C 05/29/15 115.0 11.10 12.30
FFIV 150529C00116000 C 05/29/15 116.0 10.10 11.30
FFIV 150529C00117000 C 05/29/15 117.0 9.05 10.25
FFIV 150529C00118000 C 05/29/15 118.0 8.10 9.30
FFIV 150529C00119000 C 05/29/15 119.0 7.10 8.40
FFIV 150529C00120000 C 05/29/15 120.0 6.20 7.30
FFIV 150529C00121000 C 05/29/15 121.0 5.15 6.35
FFIV 150529C00122000 C 05/29/15 122.0 4.25 5.40
FFIV 150529C00123000 C 05/29/15 123.0 3.60 4.30
FFIV 150529C00124000 C 05/29/15 124.0 3.00 3.35
FFIV 150529C00125000 C 05/29/15 125.0 2.21 2.59
FFIV 150529C00126000 C 05/29/15 126.0 1.53 1.77
FFIV 150529C00127000 C 05/29/15 127.0 1.01 1.14
FFIV 150529C00128000 C 05/29/15 128.0 0.65 0.74
FFIV 150529C00129000 C 05/29/15 129.0 0.38 0.47
FFIV 150529C00130000 C 05/29/15 130.0 0.25 0.32
FFIV 150529C00131000 C 05/29/15 131.0 0.05 0.25
FFIV 150529C00132000 C 05/29/15 132.0 0.03 0.20
FFIV 150529C00133000 C 05/29/15 133.0 0.07 0.13
FFIV 150529C00134000 C 05/29/15 134.0 0.07 0.13
FFIV 150529C00135000 C 05/29/15 135.0 0.00 0.35
FFIV 150529C00136000 C 05/29/15 136.0 0.00 0.34
FFIV 150529C00137000 C 05/29/15 137.0 0.00 0.34
FFIV 150529C00138000 C 05/29/15 138.0 0.00 0.33
FFIV 150529C00139000 C 05/29/15 139.0 0.00 0.33
FFIV 150529C00140000 C 05/29/15 140.0 0.00 0.38
FFIV 150529C00141000 C 05/29/15 141.0 0.00 0.33
FFIV 150529C00142000 C 05/29/15 142.0 0.00 0.29
FFIV 150529C00143000 C 05/29/15 143.0 0.00 0.25
FFIV 150529C00144000 C 05/29/15 144.0 0.00 0.21
FFIV 150529C00145000 C 05/29/15 145.0 0.00 0.18
FFIV 150529C00146000 C 05/29/15 146.0 0.00 0.13
FFIV 150529C00150000 C 05/29/15 150.0 0.00 0.05
FFIV 150529C00155000 C 05/29/15 155.0 0.00 0.05
FFIV 150529C00160000 C 05/29/15 160.0 0.00 0.05
FFIV 150529P00085000 P 05/29/15 85.0 0.00 0.05
FFIV 150529P00090000 P 05/29/15 90.0 0.00 0.05
FFIV 150529P00095000 P 05/29/15 95.0 0.00 0.05
FFIV 150529P00099500 P 05/29/15 99.5 0.00 0.05
FFIV 150529P00100000 P 05/29/15 100.0 0.00 0.05
FFIV 150529P00101000 P 05/29/15 101.0 0.00 0.05
FFIV 150529P00102000 P 05/29/15 102.0 0.00 0.05
FFIV 150529P00103000 P 05/29/15 103.0 0.00 0.05
FFIV 150529P00104000 P 05/29/15 104.0 0.00 0.05
FFIV 150529P00105000 P 05/29/15 105.0 0.00 0.05
FFIV 150529P00106000 P 05/29/15 106.0 0.00 0.06
FFIV 150529P00107000 P 05/29/15 107.0 0.00 0.05
FFIV 150529P00108000 P 05/29/15 108.0 0.00 0.07
FFIV 150529P00109000 P 05/29/15 109.0 0.00 0.09
FFIV 150529P00110000 P 05/29/15 110.0 0.00 0.14
FFIV 150529P00111000 P 05/29/15 111.0 0.00 0.18
FFIV 150529P00112000 P 05/29/15 112.0 0.00 0.24
FFIV 150529P00113000 P 05/29/15 113.0 0.00 0.31
FFIV 150529P00114000 P 05/29/15 114.0 0.00 0.30
FFIV 150529P00115000 P 05/29/15 115.0 0.01 0.30
FFIV 150529P00116000 P 05/29/15 116.0 0.00 0.38
FFIV 150529P00117000 P 05/29/15 117.0 0.00 0.31
FFIV 150529P00118000 P 05/29/15 118.0 0.00 0.32
FFIV 150529P00119000 P 05/29/15 119.0 0.00 0.33
FFIV 150529P00120000 P 05/29/15 120.0 0.00 0.35
FFIV 150529P00121000 P 05/29/15 121.0 0.00 0.12
FFIV 150529P00122000 P 05/29/15 122.0 0.07 0.24
FFIV 150529P00123000 P 05/29/15 123.0 0.15 0.25
FFIV 150529P00124000 P 05/29/15 124.0 0.26 0.34
FFIV 150529P00125000 P 05/29/15 125.0 0.46 0.54
FFIV 150529P00126000 P 05/29/15 126.0 0.76 0.86
FFIV 150529P00127000 P 05/29/15 127.0 1.20 1.32
FFIV 150529P00128000 P 05/29/15 128.0 1.79 1.95
FFIV 150529P00129000 P 05/29/15 129.0 2.52 3.05
FFIV 150529P00130000 P 05/29/15 130.0 3.20 4.10
FFIV 150529P00131000 P 05/29/15 131.0 4.00 5.10
FFIV 150529P00132000 P 05/29/15 132.0 4.95 6.05
FFIV 150529P00133000 P 05/29/15 133.0 5.85 7.00
FFIV 150529P00134000 P 05/29/15 134.0 6.85 8.10
FFIV 150529P00135000 P 05/29/15 135.0 7.70 9.05
FFIV 150529P00136000 P 05/29/15 136.0 8.80 10.00
FFIV 150529P00137000 P 05/29/15 137.0 9.80 11.05
FFIV 150529P00138000 P 05/29/15 138.0 10.75 11.95
FFIV 150529P00139000 P 05/29/15 139.0 11.75 12.95
FFIV 150529P00140000 P 05/29/15 140.0 11.50 15.30
FFIV 150529P00141000 P 05/29/15 141.0 13.75 14.95
FFIV 150529P00142000 P 05/29/15 142.0 14.75 15.95
FFIV 150529P00143000 P 05/29/15 143.0 15.75 16.95
FFIV 150529P00144000 P 05/29/15 144.0 16.75 17.95
FFIV 150529P00145000 P 05/29/15 145.0 16.35 20.25
FFIV 150529P00146000 P 05/29/15 146.0 18.50 19.75
FFIV 150529P00150000 P 05/29/15 150.0 21.25 25.40
FFIV 150529P00155000 P 05/29/15 155.0 26.90 28.80
FFIV 150529P00160000 P 05/29/15 160.0 31.90 33.80
FFIV 150605C00105000 C 06/05/15 105.0 20.70 22.70
FFIV 150605C00106000 C 06/05/15 106.0 19.95 21.30
FFIV 150605C00107000 C 06/05/15 107.0 18.95 20.55
FFIV 150605C00108000 C 06/05/15 108.0 17.95 19.55
FFIV 150605C00109000 C 06/05/15 109.0 16.95 18.55
FFIV 150605C00110000 C 06/05/15 110.0 15.95 17.55
FFIV 150605C00111000 C 06/05/15 111.0 14.95 16.55
FFIV 150605C00112000 C 06/05/15 112.0 14.00 15.55
FFIV 150605C00113000 C 06/05/15 113.0 13.00 14.60
FFIV 150605C00114000 C 06/05/15 114.0 12.15 13.25
FFIV 150605C00115000 C 06/05/15 115.0 11.15 12.35
FFIV 150605C00116000 C 06/05/15 116.0 10.20 11.25
FFIV 150605C00117000 C 06/05/15 117.0 9.25 10.40
FFIV 150605C00118000 C 06/05/15 118.0 8.25 9.40
FFIV 150605C00119000 C 06/05/15 119.0 7.30 8.45
FFIV 150605C00120000 C 06/05/15 120.0 6.45 7.45
FFIV 150605C00121000 C 06/05/15 121.0 5.50 6.40
FFIV 150605C00122000 C 06/05/15 122.0 4.65 5.50
FFIV 150605C00123000 C 06/05/15 123.0 4.00 4.65
FFIV 150605C00124000 C 06/05/15 124.0 3.45 3.70
FFIV 150605C00125000 C 06/05/15 125.0 2.73 3.05
FFIV 150605C00126000 C 06/05/15 126.0 2.15 2.55
FFIV 150605C00127000 C 06/05/15 127.0 1.67 1.78
FFIV 150605C00128000 C 06/05/15 128.0 1.24 1.35
FFIV 150605C00129000 C 06/05/15 129.0 0.92 1.00
FFIV 150605C00130000 C 06/05/15 130.0 0.66 0.76
FFIV 150605C00131000 C 06/05/15 131.0 0.48 0.66
FFIV 150605C00132000 C 06/05/15 132.0 0.23 0.62
FFIV 150605C00133000 C 06/05/15 133.0 0.12 0.61
FFIV 150605C00134000 C 06/05/15 134.0 0.06 0.54
FFIV 150605C00135000 C 06/05/15 135.0 0.04 0.48
FFIV 150605C00136000 C 06/05/15 136.0 0.02 0.44
FFIV 150605C00137000 C 06/05/15 137.0 0.01 0.41
FFIV 150605C00140000 C 06/05/15 140.0 0.00 0.36
FFIV 150605C00145000 C 06/05/15 145.0 0.00 0.33
FFIV 150605C00150000 C 06/05/15 150.0 0.00 0.29
FFIV 150605P00105000 P 06/05/15 105.0 0.00 0.20
FFIV 150605P00106000 P 06/05/15 106.0 0.00 0.25
FFIV 150605P00107000 P 06/05/15 107.0 0.00 0.29
FFIV 150605P00108000 P 06/05/15 108.0 0.00 0.33
FFIV 150605P00109000 P 06/05/15 109.0 0.00 0.36
FFIV 150605P00110000 P 06/05/15 110.0 0.00 0.38
FFIV 150605P00111000 P 06/05/15 111.0 0.00 0.41
FFIV 150605P00112000 P 06/05/15 112.0 0.00 0.44
FFIV 150605P00113000 P 06/05/15 113.0 0.00 0.32
FFIV 150605P00114000 P 06/05/15 114.0 0.10 0.33
FFIV 150605P00115000 P 06/05/15 115.0 0.03 0.13
FFIV 150605P00116000 P 06/05/15 116.0 0.00 0.50
FFIV 150605P00117000 P 06/05/15 117.0 0.00 0.39
FFIV 150605P00118000 P 06/05/15 118.0 0.02 0.42
FFIV 150605P00119000 P 06/05/15 119.0 0.08 0.51
FFIV 150605P00120000 P 06/05/15 120.0 0.08 0.55
FFIV 150605P00121000 P 06/05/15 121.0 0.17 0.65
FFIV 150605P00122000 P 06/05/15 122.0 0.34 0.43
FFIV 150605P00123000 P 06/05/15 123.0 0.48 0.61
FFIV 150605P00124000 P 06/05/15 124.0 0.70 0.81
FFIV 150605P00125000 P 06/05/15 125.0 0.99 1.10
FFIV 150605P00126000 P 06/05/15 126.0 1.35 1.49
FFIV 150605P00127000 P 06/05/15 127.0 1.83 1.97
FFIV 150605P00128000 P 06/05/15 128.0 2.34 2.94
FFIV 150605P00129000 P 06/05/15 129.0 2.99 3.60
FFIV 150605P00130000 P 06/05/15 130.0 3.80 4.55
FFIV 150605P00131000 P 06/05/15 131.0 4.60 5.15
FFIV 150605P00132000 P 06/05/15 132.0 5.30 6.30
FFIV 150605P00133000 P 06/05/15 133.0 6.10 7.20
FFIV 150605P00134000 P 06/05/15 134.0 7.00 8.25
FFIV 150605P00135000 P 06/05/15 135.0 7.90 9.15
FFIV 150605P00136000 P 06/05/15 136.0 8.90 10.10
FFIV 150605P00137000 P 06/05/15 137.0 9.85 11.10
FFIV 150605P00140000 P 06/05/15 140.0 12.80 14.20
FFIV 150605P00145000 P 06/05/15 145.0 17.75 19.00
FFIV 150605P00150000 P 06/05/15 150.0 22.75 24.15
FFIV 150612C00109000 C 06/12/15 109.0 17.00 18.60
FFIV 150612C00110000 C 06/12/15 110.0 16.00 17.60
FFIV 150612C00111000 C 06/12/15 111.0 15.05 16.65
FFIV 150612C00112000 C 06/12/15 112.0 14.05 15.65
FFIV 150612C00113000 C 06/12/15 113.0 13.05 14.65
FFIV 150612C00114000 C 06/12/15 114.0 12.10 13.70
FFIV 150612C00115000 C 06/12/15 115.0 11.10 12.70
FFIV 150612C00116000 C 06/12/15 116.0 10.30 11.45
FFIV 150612C00117000 C 06/12/15 117.0 9.35 10.50
FFIV 150612C00118000 C 06/12/15 118.0 8.30 9.65
FFIV 150612C00119000 C 06/12/15 119.0 7.55 8.65
FFIV 150612C00120000 C 06/12/15 120.0 6.85 7.75
FFIV 150612C00121000 C 06/12/15 121.0 5.85 6.70
FFIV 150612C00122000 C 06/12/15 122.0 5.10 5.80
FFIV 150612C00123000 C 06/12/15 123.0 4.65 4.90
FFIV 150612C00124000 C 06/12/15 124.0 3.90 4.50
FFIV 150612C00125000 C 06/12/15 125.0 3.25 3.45
FFIV 150612C00126000 C 06/12/15 126.0 2.64 2.95
FFIV 150612C00127000 C 06/12/15 127.0 2.18 2.32
FFIV 150612C00128000 C 06/12/15 128.0 1.74 1.87
FFIV 150612C00129000 C 06/12/15 129.0 1.37 1.50
FFIV 150612C00130000 C 06/12/15 130.0 1.07 1.22
FFIV 150612C00131000 C 06/12/15 131.0 0.84 0.96
FFIV 150612C00132000 C 06/12/15 132.0 0.67 0.80
FFIV 150612C00133000 C 06/12/15 133.0 0.41 0.78
FFIV 150612C00134000 C 06/12/15 134.0 0.29 0.64
FFIV 150612C00135000 C 06/12/15 135.0 0.19 0.66
FFIV 150612C00136000 C 06/12/15 136.0 0.13 0.60
FFIV 150612C00137000 C 06/12/15 137.0 0.09 0.53
FFIV 150612C00138000 C 06/12/15 138.0 0.03 0.50
FFIV 150612C00140000 C 06/12/15 140.0 0.02 0.42
FFIV 150612C00145000 C 06/12/15 145.0 0.00 0.36
FFIV 150612C00150000 C 06/12/15 150.0 0.00 0.33
FFIV 150612P00109000 P 06/12/15 109.0 0.00 0.50
FFIV 150612P00110000 P 06/12/15 110.0 0.00 0.50
FFIV 150612P00111000 P 06/12/15 111.0 0.00 0.50
FFIV 150612P00112000 P 06/12/15 112.0 0.00 0.35
FFIV 150612P00113000 P 06/12/15 113.0 0.00 0.37
FFIV 150612P00114000 P 06/12/15 114.0 0.00 0.50
FFIV 150612P00115000 P 06/12/15 115.0 0.02 0.23
FFIV 150612P00116000 P 06/12/15 116.0 0.01 0.50
FFIV 150612P00117000 P 06/12/15 117.0 0.08 0.51
FFIV 150612P00118000 P 06/12/15 118.0 0.12 0.58
FFIV 150612P00119000 P 06/12/15 119.0 0.21 0.68
FFIV 150612P00120000 P 06/12/15 120.0 0.32 0.68
FFIV 150612P00121000 P 06/12/15 121.0 0.51 0.62
FFIV 150612P00122000 P 06/12/15 122.0 0.64 0.79
FFIV 150612P00123000 P 06/12/15 123.0 0.82 1.26
FFIV 150612P00124000 P 06/12/15 124.0 1.14 1.35
FFIV 150612P00125000 P 06/12/15 125.0 1.43 1.62
FFIV 150612P00126000 P 06/12/15 126.0 1.86 2.02
FFIV 150612P00127000 P 06/12/15 127.0 2.31 2.51
FFIV 150612P00128000 P 06/12/15 128.0 2.84 3.60
FFIV 150612P00129000 P 06/12/15 129.0 3.45 3.75
FFIV 150612P00130000 P 06/12/15 130.0 4.15 4.70
FFIV 150612P00131000 P 06/12/15 131.0 4.85 5.70
FFIV 150612P00132000 P 06/12/15 132.0 5.65 6.20
FFIV 150612P00133000 P 06/12/15 133.0 6.45 7.35
FFIV 150612P00134000 P 06/12/15 134.0 7.20 8.35
FFIV 150612P00135000 P 06/12/15 135.0 8.10 9.25
FFIV 150612P00136000 P 06/12/15 136.0 9.05 10.20
FFIV 150612P00137000 P 06/12/15 137.0 9.45 11.55
FFIV 150612P00138000 P 06/12/15 138.0 10.75 12.25
FFIV 150612P00140000 P 06/12/15 140.0 12.85 14.20
FFIV 150612P00145000 P 06/12/15 145.0 17.75 19.20
FFIV 150612P00150000 P 06/12/15 150.0 22.75 24.35
FFIV 150619C00060000 C 06/19/15 60.0 65.25 68.60
FFIV 150619C00065000 C 06/19/15 65.0 59.80 63.15
FFIV 150619C00070000 C 06/19/15 70.0 55.65 57.55
FFIV 150619C00075000 C 06/19/15 75.0 49.80 53.15
FFIV 150619C00080000 C 06/19/15 80.0 44.80 48.15
FFIV 150619C00085000 C 06/19/15 85.0 40.65 42.55
FFIV 150619C00090000 C 06/19/15 90.0 34.80 38.15
FFIV 150619C00095000 C 06/19/15 95.0 30.65 32.55
FFIV 150619C00100000 C 06/19/15 100.0 25.90 27.55
FFIV 150619C00105000 C 06/19/15 105.0 21.15 22.35
FFIV 150619C00110000 C 06/19/15 110.0 16.20 17.40
FFIV 150619C00113000 C 06/19/15 113.0 13.30 14.45
FFIV 150619C00114000 C 06/19/15 114.0 12.35 13.50
FFIV 150619C00115000 C 06/19/15 115.0 11.40 12.50
FFIV 150619C00116000 C 06/19/15 116.0 10.45 11.60
FFIV 150619C00117000 C 06/19/15 117.0 9.50 10.60
FFIV 150619C00118000 C 06/19/15 118.0 8.60 9.70
FFIV 150619C00119000 C 06/19/15 119.0 7.80 8.80
FFIV 150619C00120000 C 06/19/15 120.0 6.95 7.95
FFIV 150619C00121000 C 06/19/15 121.0 6.55 7.10
FFIV 150619C00122000 C 06/19/15 122.0 5.40 6.35
FFIV 150619C00123000 C 06/19/15 123.0 5.05 5.30
FFIV 150619C00124000 C 06/19/15 124.0 4.35 4.60
FFIV 150619C00125000 C 06/19/15 125.0 3.75 4.00
FFIV 150619C00126000 C 06/19/15 126.0 3.15 3.40
FFIV 150619C00127000 C 06/19/15 127.0 2.64 2.80
FFIV 150619C00128000 C 06/19/15 128.0 2.20 2.38
FFIV 150619C00129000 C 06/19/15 129.0 1.82 2.00
FFIV 150619C00130000 C 06/19/15 130.0 1.49 1.61
FFIV 150619C00131000 C 06/19/15 131.0 1.22 1.31
FFIV 150619C00132000 C 06/19/15 132.0 0.99 1.09
FFIV 150619C00133000 C 06/19/15 133.0 0.81 0.90
FFIV 150619C00134000 C 06/19/15 134.0 0.67 0.74
FFIV 150619C00135000 C 06/19/15 135.0 0.55 0.62
FFIV 150619C00136000 C 06/19/15 136.0 0.45 0.52
FFIV 150619C00137000 C 06/19/15 137.0 0.37 0.44
FFIV 150619C00138000 C 06/19/15 138.0 0.32 0.37
FFIV 150619C00139000 C 06/19/15 139.0 0.27 0.32
FFIV 150619C00140000 C 06/19/15 140.0 0.24 0.29
FFIV 150619C00141000 C 06/19/15 141.0 0.21 0.25
FFIV 150619C00142000 C 06/19/15 142.0 0.18 0.24
FFIV 150619C00145000 C 06/19/15 145.0 0.14 0.19
FFIV 150619C00150000 C 06/19/15 150.0 0.03 0.13
FFIV 150619C00155000 C 06/19/15 155.0 0.00 0.15
FFIV 150619C00160000 C 06/19/15 160.0 0.00 0.12
FFIV 150619C00165000 C 06/19/15 165.0 0.00 0.10
FFIV 150619C00170000 C 06/19/15 170.0 0.00 0.08
FFIV 150619C00175000 C 06/19/15 175.0 0.00 0.07
FFIV 150619P00060000 P 06/19/15 60.0 0.00 0.05
FFIV 150619P00065000 P 06/19/15 65.0 0.00 0.05
FFIV 150619P00070000 P 06/19/15 70.0 0.00 0.05
FFIV 150619P00075000 P 06/19/15 75.0 0.00 0.05
FFIV 150619P00080000 P 06/19/15 80.0 0.00 0.05
FFIV 150619P00085000 P 06/19/15 85.0 0.00 0.05
FFIV 150619P00090000 P 06/19/15 90.0 0.00 0.08
FFIV 150619P00095000 P 06/19/15 95.0 0.00 0.08
FFIV 150619P00100000 P 06/19/15 100.0 0.00 0.10
FFIV 150619P00105000 P 06/19/15 105.0 0.00 0.12
FFIV 150619P00110000 P 06/19/15 110.0 0.06 0.13
FFIV 150619P00113000 P 06/19/15 113.0 0.08 0.17
FFIV 150619P00114000 P 06/19/15 114.0 0.12 0.20
FFIV 150619P00115000 P 06/19/15 115.0 0.19 0.24
FFIV 150619P00116000 P 06/19/15 116.0 0.24 0.30
FFIV 150619P00117000 P 06/19/15 117.0 0.30 0.37
FFIV 150619P00118000 P 06/19/15 118.0 0.39 0.46
FFIV 150619P00119000 P 06/19/15 119.0 0.45 0.59
FFIV 150619P00120000 P 06/19/15 120.0 0.62 0.72
FFIV 150619P00121000 P 06/19/15 121.0 0.79 0.89
FFIV 150619P00122000 P 06/19/15 122.0 1.00 1.13
FFIV 150619P00123000 P 06/19/15 123.0 1.24 1.39
FFIV 150619P00124000 P 06/19/15 124.0 1.52 1.71
FFIV 150619P00125000 P 06/19/15 125.0 1.88 2.05
FFIV 150619P00126000 P 06/19/15 126.0 2.29 2.49
FFIV 150619P00127000 P 06/19/15 127.0 2.79 2.96
FFIV 150619P00128000 P 06/19/15 128.0 3.30 3.55
FFIV 150619P00129000 P 06/19/15 129.0 3.95 4.15
FFIV 150619P00130000 P 06/19/15 130.0 4.60 4.85
FFIV 150619P00131000 P 06/19/15 131.0 5.30 5.55
FFIV 150619P00132000 P 06/19/15 132.0 6.10 6.35
FFIV 150619P00133000 P 06/19/15 133.0 6.75 7.60
FFIV 150619P00134000 P 06/19/15 134.0 7.55 8.45
FFIV 150619P00135000 P 06/19/15 135.0 8.35 9.40
FFIV 150619P00136000 P 06/19/15 136.0 9.30 10.25
FFIV 150619P00137000 P 06/19/15 137.0 10.10 11.20
FFIV 150619P00138000 P 06/19/15 138.0 11.00 12.25
FFIV 150619P00139000 P 06/19/15 139.0 11.95 13.20
FFIV 150619P00140000 P 06/19/15 140.0 12.95 14.30
FFIV 150619P00141000 P 06/19/15 141.0 13.90 15.25
FFIV 150619P00142000 P 06/19/15 142.0 14.85 16.10
FFIV 150619P00145000 P 06/19/15 145.0 17.60 19.25
FFIV 150619P00150000 P 06/19/15 150.0 22.50 24.15
FFIV 150619P00155000 P 06/19/15 155.0 27.50 29.35
FFIV 150619P00160000 P 06/19/15 160.0 32.50 34.40
FFIV 150619P00165000 P 06/19/15 165.0 37.50 39.20
FFIV 150619P00170000 P 06/19/15 170.0 42.50 44.40
FFIV 150619P00175000 P 06/19/15 175.0 47.50 49.40
FFIV 150626C00105000 C 06/26/15 105.0 20.25 22.50
FFIV 150626C00108000 C 06/26/15 108.0 17.75 19.90
FFIV 150626C00109000 C 06/26/15 109.0 16.75 18.90
FFIV 150626C00110000 C 06/26/15 110.0 15.75 17.95
FFIV 150626C00111000 C 06/26/15 111.0 15.20 16.95
FFIV 150626C00112000 C 06/26/15 112.0 14.25 15.80
FFIV 150626C00113000 C 06/26/15 113.0 13.25 15.05
FFIV 150626C00114000 C 06/26/15 114.0 12.35 14.10
FFIV 150626C00115000 C 06/26/15 115.0 11.40 13.00
FFIV 150626C00116000 C 06/26/15 116.0 10.50 12.10
FFIV 150626C00117000 C 06/26/15 117.0 9.75 10.90
FFIV 150626C00118000 C 06/26/15 118.0 8.90 10.10
FFIV 150626C00119000 C 06/26/15 119.0 8.00 9.15
FFIV 150626C00120000 C 06/26/15 120.0 7.25 8.30
FFIV 150626C00121000 C 06/26/15 121.0 6.45 7.55
FFIV 150626C00122000 C 06/26/15 122.0 5.70 6.70
FFIV 150626C00123000 C 06/26/15 123.0 5.35 6.05
FFIV 150626C00124000 C 06/26/15 124.0 4.75 5.10
FFIV 150626C00125000 C 06/26/15 125.0 4.10 4.50
FFIV 150626C00126000 C 06/26/15 126.0 3.50 3.90
FFIV 150626C00127000 C 06/26/15 127.0 3.05 3.25
FFIV 150626C00128000 C 06/26/15 128.0 2.54 3.05
FFIV 150626C00129000 C 06/26/15 129.0 2.13 2.58
FFIV 150626C00130000 C 06/26/15 130.0 1.77 2.18
FFIV 150626C00131000 C 06/26/15 131.0 1.44 1.89
FFIV 150626C00132000 C 06/26/15 132.0 1.21 1.55
FFIV 150626C00133000 C 06/26/15 133.0 0.99 1.41
FFIV 150626C00134000 C 06/26/15 134.0 0.82 1.18
FFIV 150626C00135000 C 06/26/15 135.0 0.67 1.09
FFIV 150626C00136000 C 06/26/15 136.0 0.51 0.99
FFIV 150626C00137000 C 06/26/15 137.0 0.40 0.89
FFIV 150626C00140000 C 06/26/15 140.0 0.18 0.62
FFIV 150626C00145000 C 06/26/15 145.0 0.03 0.44
FFIV 150626C00150000 C 06/26/15 150.0 0.00 0.37
FFIV 150626P00105000 P 06/26/15 105.0 0.00 0.40
FFIV 150626P00108000 P 06/26/15 108.0 0.00 0.50
FFIV 150626P00109000 P 06/26/15 109.0 0.00 0.50
FFIV 150626P00110000 P 06/26/15 110.0 0.00 0.50
FFIV 150626P00111000 P 06/26/15 111.0 0.02 0.50
FFIV 150626P00112000 P 06/26/15 112.0 0.06 0.53
FFIV 150626P00113000 P 06/26/15 113.0 0.11 0.57
FFIV 150626P00114000 P 06/26/15 114.0 0.16 0.63
FFIV 150626P00115000 P 06/26/15 115.0 0.23 0.67
FFIV 150626P00116000 P 06/26/15 116.0 0.32 0.76
FFIV 150626P00117000 P 06/26/15 117.0 0.42 0.87
FFIV 150626P00118000 P 06/26/15 118.0 0.54 0.98
FFIV 150626P00119000 P 06/26/15 119.0 0.71 1.01
FFIV 150626P00120000 P 06/26/15 120.0 0.87 1.21
FFIV 150626P00121000 P 06/26/15 121.0 1.07 1.46
FFIV 150626P00122000 P 06/26/15 122.0 1.26 1.51
FFIV 150626P00123000 P 06/26/15 123.0 1.54 1.98
FFIV 150626P00124000 P 06/26/15 124.0 1.86 2.33
FFIV 150626P00125000 P 06/26/15 125.0 2.24 2.78
FFIV 150626P00126000 P 06/26/15 126.0 2.65 3.30
FFIV 150626P00127000 P 06/26/15 127.0 3.15 3.40
FFIV 150626P00128000 P 06/26/15 128.0 3.60 4.20
FFIV 150626P00129000 P 06/26/15 129.0 4.20 4.90
FFIV 150626P00130000 P 06/26/15 130.0 4.85 5.55
FFIV 150626P00131000 P 06/26/15 131.0 5.55 6.20
FFIV 150626P00132000 P 06/26/15 132.0 6.25 7.25
FFIV 150626P00133000 P 06/26/15 133.0 6.85 8.00
FFIV 150626P00134000 P 06/26/15 134.0 7.60 8.85
FFIV 150626P00135000 P 06/26/15 135.0 8.55 9.65
FFIV 150626P00136000 P 06/26/15 136.0 9.30 10.55
FFIV 150626P00137000 P 06/26/15 137.0 10.15 11.75
FFIV 150626P00140000 P 06/26/15 140.0 13.00 14.40
FFIV 150626P00145000 P 06/26/15 145.0 17.85 19.25
FFIV 150626P00150000 P 06/26/15 150.0 22.40 24.75
FFIV 150702C00112000 C 07/02/15 112.0 14.30 15.85
FFIV 150702C00113000 C 07/02/15 113.0 13.35 14.90
FFIV 150702C00114000 C 07/02/15 114.0 12.45 13.95
FFIV 150702C00115000 C 07/02/15 115.0 11.50 13.05
FFIV 150702C00116000 C 07/02/15 116.0 10.60 12.15
FFIV 150702C00117000 C 07/02/15 117.0 9.90 11.05
FFIV 150702C00118000 C 07/02/15 118.0 9.05 10.20
FFIV 150702C00119000 C 07/02/15 119.0 8.25 9.35
FFIV 150702C00120000 C 07/02/15 120.0 7.45 8.55
FFIV 150702C00121000 C 07/02/15 121.0 6.70 7.75
FFIV 150702C00122000 C 07/02/15 122.0 6.10 7.05
FFIV 150702C00123000 C 07/02/15 123.0 5.40 6.35
FFIV 150702C00124000 C 07/02/15 124.0 4.75 5.40
FFIV 150702C00125000 C 07/02/15 125.0 4.25 4.80
FFIV 150702C00126000 C 07/02/15 126.0 3.70 4.20
FFIV 150702C00127000 C 07/02/15 127.0 3.30 3.65
FFIV 150702C00128000 C 07/02/15 128.0 2.71 3.35
FFIV 150702C00129000 C 07/02/15 129.0 2.30 2.92
FFIV 150702C00130000 C 07/02/15 130.0 2.00 2.55
FFIV 150702C00131000 C 07/02/15 131.0 1.70 2.12
FFIV 150702C00132000 C 07/02/15 132.0 1.46 1.85
FFIV 150702C00133000 C 07/02/15 133.0 1.22 1.67
FFIV 150702C00134000 C 07/02/15 134.0 1.01 1.44
FFIV 150702C00135000 C 07/02/15 135.0 0.83 1.24
FFIV 150702C00136000 C 07/02/15 136.0 0.68 1.05
FFIV 150702C00137000 C 07/02/15 137.0 0.55 0.92
FFIV 150702C00138000 C 07/02/15 138.0 0.44 0.80
FFIV 150702C00139000 C 07/02/15 139.0 0.35 0.83
FFIV 150702C00140000 C 07/02/15 140.0 0.27 0.77
FFIV 150702C00141000 C 07/02/15 141.0 0.20 0.70
FFIV 150702C00150000 C 07/02/15 150.0 0.00 0.50
FFIV 150702C00155000 C 07/02/15 155.0 0.00 0.50
FFIV 150702C00160000 C 07/02/15 160.0 0.00 0.50
FFIV 150702P00112000 P 07/02/15 112.0 0.13 0.54
FFIV 150702P00113000 P 07/02/15 113.0 0.19 0.61
FFIV 150702P00114000 P 07/02/15 114.0 0.26 0.71
FFIV 150702P00115000 P 07/02/15 115.0 0.34 0.80
FFIV 150702P00116000 P 07/02/15 116.0 0.44 0.90
FFIV 150702P00117000 P 07/02/15 117.0 0.56 0.93
FFIV 150702P00118000 P 07/02/15 118.0 0.70 1.09
FFIV 150702P00119000 P 07/02/15 119.0 0.87 1.28
FFIV 150702P00120000 P 07/02/15 120.0 1.07 1.44
FFIV 150702P00121000 P 07/02/15 121.0 1.27 1.72
FFIV 150702P00122000 P 07/02/15 122.0 1.52 1.84
FFIV 150702P00123000 P 07/02/15 123.0 1.82 2.29
FFIV 150702P00124000 P 07/02/15 124.0 2.10 2.74
FFIV 150702P00125000 P 07/02/15 125.0 2.51 3.15
FFIV 150702P00126000 P 07/02/15 126.0 2.93 3.25
FFIV 150702P00127000 P 07/02/15 127.0 3.45 3.70
FFIV 150702P00128000 P 07/02/15 128.0 3.90 4.45
FFIV 150702P00129000 P 07/02/15 129.0 4.45 5.25
FFIV 150702P00130000 P 07/02/15 130.0 5.10 5.85
FFIV 150702P00131000 P 07/02/15 131.0 5.75 6.75
FFIV 150702P00132000 P 07/02/15 132.0 6.45 7.45
FFIV 150702P00133000 P 07/02/15 133.0 7.20 8.25
FFIV 150702P00134000 P 07/02/15 134.0 7.90 9.05
FFIV 150702P00135000 P 07/02/15 135.0 8.70 9.85
FFIV 150702P00136000 P 07/02/15 136.0 9.65 10.70
FFIV 150702P00137000 P 07/02/15 137.0 10.30 11.75
FFIV 150702P00138000 P 07/02/15 138.0 11.15 12.70
FFIV 150702P00139000 P 07/02/15 139.0 12.10 13.65
FFIV 150702P00140000 P 07/02/15 140.0 13.00 14.60
FFIV 150702P00141000 P 07/02/15 141.0 13.95 15.45
FFIV 150702P00150000 P 07/02/15 150.0 22.50 24.20
FFIV 150702P00155000 P 07/02/15 155.0 27.15 29.20
FFIV 150702P00160000 P 07/02/15 160.0 32.10 34.15
FFIV 150717C00065000 C 07/17/15 65.0 59.65 63.80
FFIV 150717C00070000 C 07/17/15 70.0 55.65 58.60
FFIV 150717C00075000 C 07/17/15 75.0 49.65 53.80
FFIV 150717C00080000 C 07/17/15 80.0 44.65 48.80
FFIV 150717C00085000 C 07/17/15 85.0 39.65 43.80
FFIV 150717C00090000 C 07/17/15 90.0 34.70 38.75
FFIV 150717C00095000 C 07/17/15 95.0 30.70 33.20
FFIV 150717C00100000 C 07/17/15 100.0 24.75 28.25
FFIV 150717C00105000 C 07/17/15 105.0 20.40 23.50
FFIV 150717C00110000 C 07/17/15 110.0 16.55 18.40
FFIV 150717C00115000 C 07/17/15 115.0 12.05 13.05
FFIV 150717C00120000 C 07/17/15 120.0 8.10 8.95
FFIV 150717C00125000 C 07/17/15 125.0 5.20 5.45
FFIV 150717C00130000 C 07/17/15 130.0 2.82 3.05
FFIV 150717C00135000 C 07/17/15 135.0 1.39 1.51
FFIV 150717C00140000 C 07/17/15 140.0 0.67 0.76
FFIV 150717C00145000 C 07/17/15 145.0 0.33 0.39
FFIV 150717C00150000 C 07/17/15 150.0 0.16 0.21
FFIV 150717C00155000 C 07/17/15 155.0 0.08 0.14
FFIV 150717C00160000 C 07/17/15 160.0 0.03 0.20
FFIV 150717C00165000 C 07/17/15 165.0 0.00 0.17
FFIV 150717C00170000 C 07/17/15 170.0 0.00 0.14
FFIV 150717C00175000 C 07/17/15 175.0 0.00 0.12
FFIV 150717C00180000 C 07/17/15 180.0 0.00 0.10
FFIV 150717C00185000 C 07/17/15 185.0 0.00 0.09
FFIV 150717C00190000 C 07/17/15 190.0 0.00 0.08
FFIV 150717P00065000 P 07/17/15 65.0 0.00 0.05
FFIV 150717P00070000 P 07/17/15 70.0 0.00 0.05
FFIV 150717P00075000 P 07/17/15 75.0 0.00 0.05
FFIV 150717P00080000 P 07/17/15 80.0 0.00 0.07
FFIV 150717P00085000 P 07/17/15 85.0 0.02 0.08
FFIV 150717P00090000 P 07/17/15 90.0 0.00 0.10
FFIV 150717P00095000 P 07/17/15 95.0 0.00 0.11
FFIV 150717P00100000 P 07/17/15 100.0 0.07 0.10
FFIV 150717P00105000 P 07/17/15 105.0 0.13 0.19
FFIV 150717P00110000 P 07/17/15 110.0 0.32 0.38
FFIV 150717P00115000 P 07/17/15 115.0 0.76 0.84
FFIV 150717P00120000 P 07/17/15 120.0 1.65 1.78
FFIV 150717P00125000 P 07/17/15 125.0 3.30 3.45
FFIV 150717P00130000 P 07/17/15 130.0 5.90 6.15
FFIV 150717P00135000 P 07/17/15 135.0 9.45 9.70
FFIV 150717P00140000 P 07/17/15 140.0 13.30 14.85
FFIV 150717P00145000 P 07/17/15 145.0 17.55 20.55
FFIV 150717P00150000 P 07/17/15 150.0 22.45 25.50
FFIV 150717P00155000 P 07/17/15 155.0 26.40 30.45
FFIV 150717P00160000 P 07/17/15 160.0 31.30 35.45
FFIV 150717P00165000 P 07/17/15 165.0 36.30 40.45
FFIV 150717P00170000 P 07/17/15 170.0 41.30 45.45
FFIV 150717P00175000 P 07/17/15 175.0 46.20 50.45
FFIV 150717P00180000 P 07/17/15 180.0 51.15 55.45
FFIV 150717P00185000 P 07/17/15 185.0 56.15 60.50
FFIV 150717P00190000 P 07/17/15 190.0 61.30 65.55
FFIV 151016C00060000 C 10/16/15 60.0 64.65 68.95
FFIV 151016C00065000 C 10/16/15 65.0 59.75 63.95
FFIV 151016C00070000 C 10/16/15 70.0 54.80 59.00
FFIV 151016C00075000 C 10/16/15 75.0 49.90 54.05
FFIV 151016C00080000 C 10/16/15 80.0 45.95 48.20
FFIV 151016C00085000 C 10/16/15 85.0 40.10 44.00
FFIV 151016C00090000 C 10/16/15 90.0 35.10 38.90
FFIV 151016C00095000 C 10/16/15 95.0 31.55 33.55
FFIV 151016C00100000 C 10/16/15 100.0 26.95 28.95
FFIV 151016C00105000 C 10/16/15 105.0 22.90 24.25
FFIV 151016C00110000 C 10/16/15 110.0 18.80 20.10
FFIV 151016C00115000 C 10/16/15 115.0 15.00 16.30
FFIV 151016C00120000 C 10/16/15 120.0 12.20 12.50
FFIV 151016C00125000 C 10/16/15 125.0 9.30 9.55
FFIV 151016C00130000 C 10/16/15 130.0 6.85 7.10
FFIV 151016C00135000 C 10/16/15 135.0 4.90 5.15
FFIV 151016C00140000 C 10/16/15 140.0 3.40 3.65
FFIV 151016C00145000 C 10/16/15 145.0 2.35 2.49
FFIV 151016C00150000 C 10/16/15 150.0 1.58 1.70
FFIV 151016C00155000 C 10/16/15 155.0 1.03 1.15
FFIV 151016C00160000 C 10/16/15 160.0 0.65 0.81
FFIV 151016C00165000 C 10/16/15 165.0 0.41 0.56
FFIV 151016C00170000 C 10/16/15 170.0 0.25 0.40
FFIV 151016C00175000 C 10/16/15 175.0 0.15 0.31
FFIV 151016P00060000 P 10/16/15 60.0 0.00 0.10
FFIV 151016P00065000 P 10/16/15 65.0 0.00 0.12
FFIV 151016P00070000 P 10/16/15 70.0 0.05 0.14
FFIV 151016P00075000 P 10/16/15 75.0 0.04 0.17
FFIV 151016P00080000 P 10/16/15 80.0 0.11 0.23
FFIV 151016P00085000 P 10/16/15 85.0 0.18 0.32
FFIV 151016P00090000 P 10/16/15 90.0 0.33 0.48
FFIV 151016P00095000 P 10/16/15 95.0 0.57 0.73
FFIV 151016P00100000 P 10/16/15 100.0 0.96 1.09
FFIV 151016P00105000 P 10/16/15 105.0 1.55 1.67
FFIV 151016P00110000 P 10/16/15 110.0 2.40 2.51
FFIV 151016P00115000 P 10/16/15 115.0 3.55 3.75
FFIV 151016P00120000 P 10/16/15 120.0 5.15 5.35
FFIV 151016P00125000 P 10/16/15 125.0 7.20 7.45
FFIV 151016P00130000 P 10/16/15 130.0 9.80 9.95
FFIV 151016P00135000 P 10/16/15 135.0 12.80 13.05
FFIV 151016P00140000 P 10/16/15 140.0 16.30 16.60
FFIV 151016P00145000 P 10/16/15 145.0 19.95 21.15
FFIV 151016P00150000 P 10/16/15 150.0 24.00 26.00
FFIV 151016P00155000 P 10/16/15 155.0 28.45 30.45
FFIV 151016P00160000 P 10/16/15 160.0 32.75 35.10
FFIV 151016P00165000 P 10/16/15 165.0 37.50 39.85
FFIV 151016P00170000 P 10/16/15 170.0 41.65 45.50
FFIV 151016P00175000 P 10/16/15 175.0 46.60 50.30
FFIV 160115C00040000 C 01/15/16 40.0 84.70 88.25
FFIV 160115C00045000 C 01/15/16 45.0 80.05 83.25
FFIV 160115C00050000 C 01/15/16 50.0 75.45 78.85
FFIV 160115C00055000 C 01/15/16 55.0 70.50 73.85
FFIV 160115C00060000 C 01/15/16 60.0 65.55 68.90
FFIV 160115C00065000 C 01/15/16 65.0 60.85 63.00
FFIV 160115C00070000 C 01/15/16 70.0 55.95 58.10
FFIV 160115C00072500 C 01/15/16 72.5 53.55 56.15
FFIV 160115C00075000 C 01/15/16 75.0 51.60 53.25
FFIV 160115C00077500 C 01/15/16 77.5 48.70 50.80
FFIV 160115C00080000 C 01/15/16 80.0 46.30 48.90
FFIV 160115C00082500 C 01/15/16 82.5 44.45 46.05
FFIV 160115C00085000 C 01/15/16 85.0 42.10 43.70
FFIV 160115C00087500 C 01/15/16 87.5 39.80 41.40
FFIV 160115C00090000 C 01/15/16 90.0 37.50 39.10
FFIV 160115C00092500 C 01/15/16 92.5 35.25 36.85
FFIV 160115C00095000 C 01/15/16 95.0 33.05 34.60
FFIV 160115C00097500 C 01/15/16 97.5 30.55 32.45
FFIV 160115C00100000 C 01/15/16 100.0 28.85 30.30
FFIV 160115C00105000 C 01/15/16 105.0 24.75 26.25
FFIV 160115C00110000 C 01/15/16 110.0 20.95 22.45
FFIV 160115C00115000 C 01/15/16 115.0 18.05 18.35
FFIV 160115C00120000 C 01/15/16 120.0 15.00 15.20
FFIV 160115C00125000 C 01/15/16 125.0 12.20 12.40
FFIV 160115C00130000 C 01/15/16 130.0 9.80 10.00
FFIV 160115C00135000 C 01/15/16 135.0 7.75 7.95
FFIV 160115C00140000 C 01/15/16 140.0 6.00 6.25
FFIV 160115C00145000 C 01/15/16 145.0 4.60 4.85
FFIV 160115C00150000 C 01/15/16 150.0 3.50 3.70
FFIV 160115C00155000 C 01/15/16 155.0 2.65 2.80
FFIV 160115C00160000 C 01/15/16 160.0 1.98 2.11
FFIV 160115C00165000 C 01/15/16 165.0 1.45 1.60
FFIV 160115C00170000 C 01/15/16 170.0 1.05 1.23
FFIV 160115C00175000 C 01/15/16 175.0 0.76 0.92
FFIV 160115C00180000 C 01/15/16 180.0 0.54 0.71
FFIV 160115C00185000 C 01/15/16 185.0 0.37 0.55
FFIV 160115C00190000 C 01/15/16 190.0 0.25 0.42
FFIV 160115C00195000 C 01/15/16 195.0 0.16 0.33
FFIV 160115C00200000 C 01/15/16 200.0 0.10 0.26
FFIV 160115P00040000 P 01/15/16 40.0 0.00 0.05
FFIV 160115P00045000 P 01/15/16 45.0 0.00 0.07
FFIV 160115P00050000 P 01/15/16 50.0 0.00 0.13
FFIV 160115P00055000 P 01/15/16 55.0 0.03 0.15
FFIV 160115P00060000 P 01/15/16 60.0 0.07 0.18
FFIV 160115P00065000 P 01/15/16 65.0 0.08 0.23
FFIV 160115P00070000 P 01/15/16 70.0 0.20 0.32
FFIV 160115P00072500 P 01/15/16 72.5 0.21 0.37
FFIV 160115P00075000 P 01/15/16 75.0 0.33 0.44
FFIV 160115P00077500 P 01/15/16 77.5 0.36 0.52
FFIV 160115P00080000 P 01/15/16 80.0 0.55 0.61
FFIV 160115P00082500 P 01/15/16 82.5 0.61 0.75
FFIV 160115P00085000 P 01/15/16 85.0 0.75 0.89
FFIV 160115P00087500 P 01/15/16 87.5 0.93 1.07
FFIV 160115P00090000 P 01/15/16 90.0 1.15 1.28
FFIV 160115P00092500 P 01/15/16 92.5 1.28 1.52
FFIV 160115P00095000 P 01/15/16 95.0 1.61 1.79
FFIV 160115P00097500 P 01/15/16 97.5 1.92 2.10
FFIV 160115P00100000 P 01/15/16 100.0 2.29 2.47
FFIV 160115P00105000 P 01/15/16 105.0 3.20 3.40
FFIV 160115P00110000 P 01/15/16 110.0 4.40 4.60
FFIV 160115P00115000 P 01/15/16 115.0 5.90 6.10
FFIV 160115P00120000 P 01/15/16 120.0 7.75 7.95
FFIV 160115P00125000 P 01/15/16 125.0 9.95 10.15
FFIV 160115P00130000 P 01/15/16 130.0 12.50 12.75
FFIV 160115P00135000 P 01/15/16 135.0 15.45 15.70
FFIV 160115P00140000 P 01/15/16 140.0 18.70 19.00
FFIV 160115P00145000 P 01/15/16 145.0 22.30 22.95
FFIV 160115P00150000 P 01/15/16 150.0 26.20 26.50
FFIV 160115P00155000 P 01/15/16 155.0 29.95 31.45
FFIV 160115P00160000 P 01/15/16 160.0 34.25 35.80
FFIV 160115P00165000 P 01/15/16 165.0 38.75 40.30
FFIV 160115P00170000 P 01/15/16 170.0 43.40 44.95
FFIV 160115P00175000 P 01/15/16 175.0 48.10 49.70
FFIV 160115P00180000 P 01/15/16 180.0 52.90 54.50
FFIV 160115P00185000 P 01/15/16 185.0 57.15 59.70
FFIV 160115P00190000 P 01/15/16 190.0 61.45 64.60
FFIV 160115P00195000 P 01/15/16 195.0 66.60 69.75
FFIV 160115P00200000 P 01/15/16 200.0 71.30 74.15
FFIV 170120C00055000 C 01/20/17 55.0 71.20 75.70
FFIV 170120C00060000 C 01/20/17 60.0 66.65 71.00
FFIV 170120C00065000 C 01/20/17 65.0 62.10 66.50
FFIV 170120C00070000 C 01/20/17 70.0 58.45 62.00
FFIV 170120C00075000 C 01/20/17 75.0 54.10 57.50
FFIV 170120C00080000 C 01/20/17 80.0 49.85 53.45
FFIV 170120C00085000 C 01/20/17 85.0 45.75 48.35
FFIV 170120C00090000 C 01/20/17 90.0 41.85 44.45
FFIV 170120C00095000 C 01/20/17 95.0 38.10 40.65
FFIV 170120C00100000 C 01/20/17 100.0 34.55 37.10
FFIV 170120C00105000 C 01/20/17 105.0 31.20 33.70
FFIV 170120C00110000 C 01/20/17 110.0 28.05 30.55
FFIV 170120C00115000 C 01/20/17 115.0 25.40 27.25
FFIV 170120C00120000 C 01/20/17 120.0 22.70 24.50
FFIV 170120C00125000 C 01/20/17 125.0 20.20 21.95
FFIV 170120C00130000 C 01/20/17 130.0 17.90 19.60
FFIV 170120C00135000 C 01/20/17 135.0 15.85 17.50
FFIV 170120C00140000 C 01/20/17 140.0 13.95 15.55
FFIV 170120C00145000 C 01/20/17 145.0 12.15 13.80
FFIV 170120C00150000 C 01/20/17 150.0 10.60 12.25
FFIV 170120C00155000 C 01/20/17 155.0 9.20 10.85
FFIV 170120C00160000 C 01/20/17 160.0 8.00 9.60
FFIV 170120C00165000 C 01/20/17 165.0 6.90 8.50
FFIV 170120C00170000 C 01/20/17 170.0 5.95 7.50
FFIV 170120C00175000 C 01/20/17 175.0 5.15 6.60
FFIV 170120C00180000 C 01/20/17 180.0 4.40 6.00
FFIV 170120C00185000 C 01/20/17 185.0 3.75 4.90
FFIV 170120C00190000 C 01/20/17 190.0 3.25 4.50
FFIV 170120C00195000 C 01/20/17 195.0 2.78 4.10
FFIV 170120C00200000 C 01/20/17 200.0 2.37 3.50
FFIV 170120P00055000 P 01/20/17 55.0 0.30 1.19
FFIV 170120P00060000 P 01/20/17 60.0 0.57 1.48
FFIV 170120P00065000 P 01/20/17 65.0 0.91 1.86
FFIV 170120P00070000 P 01/20/17 70.0 1.37 2.35
FFIV 170120P00075000 P 01/20/17 75.0 1.95 2.95
FFIV 170120P00080000 P 01/20/17 80.0 3.00 4.00
FFIV 170120P00085000 P 01/20/17 85.0 3.40 4.35
FFIV 170120P00090000 P 01/20/17 90.0 4.35 5.00
FFIV 170120P00095000 P 01/20/17 95.0 5.50 6.65
FFIV 170120P00100000 P 01/20/17 100.0 6.85 8.05
FFIV 170120P00105000 P 01/20/17 105.0 8.40 9.65
FFIV 170120P00110000 P 01/20/17 110.0 10.15 11.50
FFIV 170120P00115000 P 01/20/17 115.0 12.15 13.50
FFIV 170120P00120000 P 01/20/17 120.0 14.35 15.75
FFIV 170120P00125000 P 01/20/17 125.0 16.80 18.20
FFIV 170120P00130000 P 01/20/17 130.0 19.45 20.90
FFIV 170120P00135000 P 01/20/17 135.0 22.25 23.55
FFIV 170120P00140000 P 01/20/17 140.0 25.30 26.85
FFIV 170120P00145000 P 01/20/17 145.0 28.55 30.25
FFIV 170120P00150000 P 01/20/17 150.0 31.95 33.75
FFIV 170120P00155000 P 01/20/17 155.0 35.55 37.40
FFIV 170120P00160000 P 01/20/17 160.0 39.35 41.15
FFIV 170120P00165000 P 01/20/17 165.0 42.95 45.45
FFIV 170120P00170000 P 01/20/17 170.0 47.00 49.55
FFIV 170120P00175000 P 01/20/17 175.0 51.20 53.70
FFIV 170120P00180000 P 01/20/17 180.0 55.50 58.05
FFIV 170120P00185000 P 01/20/17 185.0 59.90 62.45
FFIV 170120P00190000 P 01/20/17 190.0 64.35 66.95
FFIV 170120P00195000 P 01/20/17 195.0 68.90 71.50
FFIV 170120P00200000 P 01/20/17 200.0 73.55 76.15

OPRA data is delayed 15 minutes.