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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-17)Premium Content


As of Jul 29 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 160805C00080000 C 08/05/16 80.0 40.25 44.70
FFIV 160805C00085000 C 08/05/16 85.0 35.30 39.70
FFIV 160805C00090000 C 08/05/16 90.0 30.30 34.70
FFIV 160805C00095000 C 08/05/16 95.0 25.25 29.70
FFIV 160805C00097500 C 08/05/16 97.5 22.80 27.30
FFIV 160805C00100000 C 08/05/16 100.0 20.20 24.70
FFIV 160805C00103000 C 08/05/16 103.0 17.60 21.70
FFIV 160805C00104000 C 08/05/16 104.0 16.20 20.70
FFIV 160805C00105000 C 08/05/16 105.0 15.15 19.75
FFIV 160805C00106000 C 08/05/16 106.0 14.55 18.65
FFIV 160805C00107000 C 08/05/16 107.0 13.45 17.65
FFIV 160805C00108000 C 08/05/16 108.0 12.40 16.85
FFIV 160805C00109000 C 08/05/16 109.0 11.40 15.85
FFIV 160805C00110000 C 08/05/16 110.0 10.35 14.90
FFIV 160805C00111000 C 08/05/16 111.0 9.40 13.85
FFIV 160805C00112000 C 08/05/16 112.0 8.45 12.85
FFIV 160805C00113000 C 08/05/16 113.0 7.40 11.80
FFIV 160805C00114000 C 08/05/16 114.0 6.40 10.95
FFIV 160805C00115000 C 08/05/16 115.0 5.35 10.00
FFIV 160805C00116000 C 08/05/16 116.0 5.00 9.15
FFIV 160805C00117000 C 08/05/16 117.0 3.95 8.30
FFIV 160805C00118000 C 08/05/16 118.0 2.96 7.35
FFIV 160805C00119000 C 08/05/16 119.0 3.20 5.90
FFIV 160805C00120000 C 08/05/16 120.0 2.67 5.30
FFIV 160805C00121000 C 08/05/16 121.0 1.79 2.96
FFIV 160805C00122000 C 08/05/16 122.0 1.50 2.33
FFIV 160805C00123000 C 08/05/16 123.0 0.94 1.80
FFIV 160805C00124000 C 08/05/16 124.0 0.61 1.37
FFIV 160805C00125000 C 08/05/16 125.0 0.33 1.04
FFIV 160805C00126000 C 08/05/16 126.0 0.07 0.96
FFIV 160805C00127000 C 08/05/16 127.0 0.08 1.28
FFIV 160805C00128000 C 08/05/16 128.0 0.00 0.93
FFIV 160805C00129000 C 08/05/16 129.0 0.00 0.55
FFIV 160805C00130000 C 08/05/16 130.0 0.00 0.75
FFIV 160805C00131000 C 08/05/16 131.0 0.00 0.43
FFIV 160805C00132000 C 08/05/16 132.0 0.00 0.69
FFIV 160805C00133000 C 08/05/16 133.0 0.00 0.62
FFIV 160805C00134000 C 08/05/16 134.0 0.00 0.50
FFIV 160805C00135000 C 08/05/16 135.0 0.00 0.48
FFIV 160805C00136000 C 08/05/16 136.0 0.00 0.43
FFIV 160805C00137000 C 08/05/16 137.0 0.00 0.42
FFIV 160805C00138000 C 08/05/16 138.0 0.00 0.40
FFIV 160805C00139000 C 08/05/16 139.0 0.00 0.36
FFIV 160805C00140000 C 08/05/16 140.0 0.00 0.35
FFIV 160805C00145000 C 08/05/16 145.0 0.00 0.22
FFIV 160805C00150000 C 08/05/16 150.0 0.00 0.14
FFIV 160805C00155000 C 08/05/16 155.0 0.00 0.08
FFIV 160805C00160000 C 08/05/16 160.0 0.00 0.06
FFIV 160805C00165000 C 08/05/16 165.0 0.00 0.05
FFIV 160805C00170000 C 08/05/16 170.0 0.00 0.05
FFIV 160805P00080000 P 08/05/16 80.0 0.00 0.05
FFIV 160805P00085000 P 08/05/16 85.0 0.00 0.05
FFIV 160805P00090000 P 08/05/16 90.0 0.00 0.07
FFIV 160805P00095000 P 08/05/16 95.0 0.00 0.10
FFIV 160805P00097500 P 08/05/16 97.5 0.00 3.80
FFIV 160805P00100000 P 08/05/16 100.0 0.00 0.18
FFIV 160805P00103000 P 08/05/16 103.0 0.00 0.29
FFIV 160805P00104000 P 08/05/16 104.0 0.00 0.31
FFIV 160805P00105000 P 08/05/16 105.0 0.00 0.36
FFIV 160805P00106000 P 08/05/16 106.0 0.00 0.43
FFIV 160805P00107000 P 08/05/16 107.0 0.00 0.45
FFIV 160805P00108000 P 08/05/16 108.0 0.00 0.47
FFIV 160805P00109000 P 08/05/16 109.0 0.00 0.52
FFIV 160805P00110000 P 08/05/16 110.0 0.00 0.49
FFIV 160805P00111000 P 08/05/16 111.0 0.00 0.60
FFIV 160805P00112000 P 08/05/16 112.0 0.00 0.50
FFIV 160805P00113000 P 08/05/16 113.0 0.00 0.73
FFIV 160805P00114000 P 08/05/16 114.0 0.00 0.50
FFIV 160805P00115000 P 08/05/16 115.0 0.00 0.58
FFIV 160805P00116000 P 08/05/16 116.0 0.00 0.91
FFIV 160805P00117000 P 08/05/16 117.0 0.00 1.06
FFIV 160805P00118000 P 08/05/16 118.0 0.13 0.90
FFIV 160805P00119000 P 08/05/16 119.0 0.49 0.84
FFIV 160805P00120000 P 08/05/16 120.0 0.78 1.08
FFIV 160805P00121000 P 08/05/16 121.0 0.77 1.39
FFIV 160805P00122000 P 08/05/16 122.0 0.69 1.79
FFIV 160805P00123000 P 08/05/16 123.0 1.00 2.28
FFIV 160805P00124000 P 08/05/16 124.0 1.19 3.10
FFIV 160805P00125000 P 08/05/16 125.0 1.85 4.80
FFIV 160805P00126000 P 08/05/16 126.0 2.78 5.70
FFIV 160805P00127000 P 08/05/16 127.0 3.30 6.55
FFIV 160805P00128000 P 08/05/16 128.0 4.20 7.40
FFIV 160805P00129000 P 08/05/16 129.0 4.40 8.35
FFIV 160805P00130000 P 08/05/16 130.0 5.50 9.35
FFIV 160805P00131000 P 08/05/16 131.0 6.50 10.30
FFIV 160805P00132000 P 08/05/16 132.0 7.40 11.55
FFIV 160805P00133000 P 08/05/16 133.0 8.40 12.65
FFIV 160805P00134000 P 08/05/16 134.0 9.40 13.70
FFIV 160805P00135000 P 08/05/16 135.0 10.45 14.70
FFIV 160805P00136000 P 08/05/16 136.0 11.30 15.65
FFIV 160805P00137000 P 08/05/16 137.0 12.40 16.65
FFIV 160805P00138000 P 08/05/16 138.0 13.35 17.65
FFIV 160805P00139000 P 08/05/16 139.0 14.40 18.65
FFIV 160805P00140000 P 08/05/16 140.0 15.40 19.65
FFIV 160805P00145000 P 08/05/16 145.0 20.25 24.80
FFIV 160805P00150000 P 08/05/16 150.0 25.20 29.80
FFIV 160805P00155000 P 08/05/16 155.0 30.20 34.45
FFIV 160805P00160000 P 08/05/16 160.0 35.15 39.60
FFIV 160805P00165000 P 08/05/16 165.0 40.25 44.45
FFIV 160805P00170000 P 08/05/16 170.0 45.15 49.60
FFIV 160812C00080000 C 08/12/16 80.0 40.25 44.70
FFIV 160812C00085000 C 08/12/16 85.0 35.25 39.70
FFIV 160812C00090000 C 08/12/16 90.0 30.25 34.70
FFIV 160812C00095000 C 08/12/16 95.0 25.25 29.70
FFIV 160812C00097500 C 08/12/16 97.5 23.05 27.40
FFIV 160812C00099000 C 08/12/16 99.0 21.30 25.70
FFIV 160812C00099500 C 08/12/16 99.5 20.80 25.20
FFIV 160812C00100000 C 08/12/16 100.0 20.05 24.70
FFIV 160812C00101000 C 08/12/16 101.0 19.10 23.65
FFIV 160812C00102000 C 08/12/16 102.0 18.45 22.75
FFIV 160812C00103000 C 08/12/16 103.0 17.20 21.90
FFIV 160812C00104000 C 08/12/16 104.0 16.15 20.70
FFIV 160812C00105000 C 08/12/16 105.0 15.60 19.85
FFIV 160812C00106000 C 08/12/16 106.0 14.65 18.75
FFIV 160812C00107000 C 08/12/16 107.0 13.65 17.95
FFIV 160812C00108000 C 08/12/16 108.0 12.30 16.85
FFIV 160812C00109000 C 08/12/16 109.0 11.55 15.90
FFIV 160812C00110000 C 08/12/16 110.0 10.70 15.00
FFIV 160812C00111000 C 08/12/16 111.0 9.85 14.00
FFIV 160812C00112000 C 08/12/16 112.0 8.75 13.00
FFIV 160812C00113000 C 08/12/16 113.0 7.90 12.10
FFIV 160812C00114000 C 08/12/16 114.0 7.35 11.30
FFIV 160812C00115000 C 08/12/16 115.0 6.50 9.60
FFIV 160812C00116000 C 08/12/16 116.0 5.10 9.00
FFIV 160812C00117000 C 08/12/16 117.0 4.40 8.40
FFIV 160812C00118000 C 08/12/16 118.0 3.85 7.15
FFIV 160812C00119000 C 08/12/16 119.0 3.50 6.65
FFIV 160812C00120000 C 08/12/16 120.0 2.89 5.75
FFIV 160812C00121000 C 08/12/16 121.0 2.37 3.50
FFIV 160812C00122000 C 08/12/16 122.0 1.93 3.10
FFIV 160812C00123000 C 08/12/16 123.0 1.55 2.39
FFIV 160812C00124000 C 08/12/16 124.0 0.92 1.96
FFIV 160812C00125000 C 08/12/16 125.0 0.88 1.60
FFIV 160812C00126000 C 08/12/16 126.0 0.62 1.30
FFIV 160812C00127000 C 08/12/16 127.0 0.00 1.19
FFIV 160812C00128000 C 08/12/16 128.0 0.00 1.56
FFIV 160812C00129000 C 08/12/16 129.0 0.00 1.34
FFIV 160812C00130000 C 08/12/16 130.0 0.05 1.16
FFIV 160812C00131000 C 08/12/16 131.0 0.00 1.02
FFIV 160812C00132000 C 08/12/16 132.0 0.00 0.90
FFIV 160812C00133000 C 08/12/16 133.0 0.00 0.49
FFIV 160812C00134000 C 08/12/16 134.0 0.00 0.44
FFIV 160812C00135000 C 08/12/16 135.0 0.00 0.41
FFIV 160812C00136000 C 08/12/16 136.0 0.00 0.57
FFIV 160812C00140000 C 08/12/16 140.0 0.00 0.39
FFIV 160812C00145000 C 08/12/16 145.0 0.00 0.28
FFIV 160812C00150000 C 08/12/16 150.0 0.00 0.22
FFIV 160812C00155000 C 08/12/16 155.0 0.00 0.15
FFIV 160812C00160000 C 08/12/16 160.0 0.00 0.10
FFIV 160812C00165000 C 08/12/16 165.0 0.00 0.07
FFIV 160812C00170000 C 08/12/16 170.0 0.00 0.06
FFIV 160812P00080000 P 08/12/16 80.0 0.00 0.05
FFIV 160812P00085000 P 08/12/16 85.0 0.00 0.06
FFIV 160812P00090000 P 08/12/16 90.0 0.00 0.10
FFIV 160812P00095000 P 08/12/16 95.0 0.00 0.20
FFIV 160812P00097500 P 08/12/16 97.5 0.00 4.55
FFIV 160812P00099000 P 08/12/16 99.0 0.00 0.33
FFIV 160812P00099500 P 08/12/16 99.5 0.00 0.35
FFIV 160812P00100000 P 08/12/16 100.0 0.00 0.37
FFIV 160812P00101000 P 08/12/16 101.0 0.00 0.40
FFIV 160812P00102000 P 08/12/16 102.0 0.00 0.43
FFIV 160812P00103000 P 08/12/16 103.0 0.00 0.46
FFIV 160812P00104000 P 08/12/16 104.0 0.00 0.49
FFIV 160812P00105000 P 08/12/16 105.0 0.00 0.52
FFIV 160812P00106000 P 08/12/16 106.0 0.00 0.55
FFIV 160812P00107000 P 08/12/16 107.0 0.00 0.50
FFIV 160812P00108000 P 08/12/16 108.0 0.00 0.43
FFIV 160812P00109000 P 08/12/16 109.0 0.00 0.70
FFIV 160812P00110000 P 08/12/16 110.0 0.00 0.74
FFIV 160812P00111000 P 08/12/16 111.0 0.07 0.79
FFIV 160812P00112000 P 08/12/16 112.0 0.00 0.85
FFIV 160812P00113000 P 08/12/16 113.0 0.00 0.91
FFIV 160812P00114000 P 08/12/16 114.0 0.00 0.83
FFIV 160812P00115000 P 08/12/16 115.0 0.00 1.19
FFIV 160812P00116000 P 08/12/16 116.0 0.00 1.34
FFIV 160812P00117000 P 08/12/16 117.0 0.44 1.53
FFIV 160812P00118000 P 08/12/16 118.0 0.57 1.84
FFIV 160812P00119000 P 08/12/16 119.0 0.75 1.47
FFIV 160812P00120000 P 08/12/16 120.0 0.85 1.75
FFIV 160812P00121000 P 08/12/16 121.0 1.00 2.09
FFIV 160812P00122000 P 08/12/16 122.0 1.33 2.52
FFIV 160812P00123000 P 08/12/16 123.0 1.70 3.00
FFIV 160812P00124000 P 08/12/16 124.0 2.32 3.55
FFIV 160812P00125000 P 08/12/16 125.0 2.40 5.85
FFIV 160812P00126000 P 08/12/16 126.0 2.89 6.20
FFIV 160812P00127000 P 08/12/16 127.0 3.30 7.10
FFIV 160812P00128000 P 08/12/16 128.0 3.85 7.80
FFIV 160812P00129000 P 08/12/16 129.0 4.80 8.30
FFIV 160812P00130000 P 08/12/16 130.0 5.60 9.85
FFIV 160812P00131000 P 08/12/16 131.0 6.70 10.60
FFIV 160812P00132000 P 08/12/16 132.0 7.90 11.30
FFIV 160812P00133000 P 08/12/16 133.0 8.65 12.25
FFIV 160812P00134000 P 08/12/16 134.0 9.45 13.75
FFIV 160812P00135000 P 08/12/16 135.0 10.50 14.80
FFIV 160812P00136000 P 08/12/16 136.0 11.50 15.65
FFIV 160812P00140000 P 08/12/16 140.0 15.40 19.60
FFIV 160812P00145000 P 08/12/16 145.0 20.40 24.55
FFIV 160812P00150000 P 08/12/16 150.0 25.30 29.25
FFIV 160812P00155000 P 08/12/16 155.0 30.20 34.65
FFIV 160812P00160000 P 08/12/16 160.0 35.20 39.60
FFIV 160812P00165000 P 08/12/16 165.0 40.15 44.60
FFIV 160812P00170000 P 08/12/16 170.0 45.15 49.60
FFIV 160819C00060000 C 08/19/16 60.0 60.10 64.45
FFIV 160819C00065000 C 08/19/16 65.0 55.20 59.65
FFIV 160819C00070000 C 08/19/16 70.0 50.15 54.60
FFIV 160819C00075000 C 08/19/16 75.0 45.45 49.75
FFIV 160819C00077500 C 08/19/16 77.5 42.70 47.15
FFIV 160819C00080000 C 08/19/16 80.0 40.25 44.45
FFIV 160819C00082500 C 08/19/16 82.5 37.85 42.25
FFIV 160819C00085000 C 08/19/16 85.0 35.45 39.75
FFIV 160819C00087500 C 08/19/16 87.5 32.85 37.20
FFIV 160819C00090000 C 08/19/16 90.0 30.45 34.80
FFIV 160819C00091000 C 08/19/16 91.0 29.35 33.85
FFIV 160819C00092000 C 08/19/16 92.0 28.30 32.80
FFIV 160819C00092500 C 08/19/16 92.5 27.85 32.30
FFIV 160819C00093000 C 08/19/16 93.0 27.35 31.75
FFIV 160819C00093500 C 08/19/16 93.5 26.85 31.25
FFIV 160819C00094000 C 08/19/16 94.0 26.45 30.70
FFIV 160819C00094500 C 08/19/16 94.5 25.90 30.40
FFIV 160819C00095000 C 08/19/16 95.0 25.25 29.55
FFIV 160819C00095500 C 08/19/16 95.5 24.95 29.40
FFIV 160819C00096000 C 08/19/16 96.0 24.20 28.70
FFIV 160819C00096500 C 08/19/16 96.5 23.95 28.25
FFIV 160819C00097000 C 08/19/16 97.0 23.50 27.90
FFIV 160819C00097500 C 08/19/16 97.5 22.90 27.30
FFIV 160819C00098000 C 08/19/16 98.0 22.45 26.80
FFIV 160819C00098500 C 08/19/16 98.5 21.75 26.30
FFIV 160819C00099000 C 08/19/16 99.0 21.35 25.70
FFIV 160819C00099500 C 08/19/16 99.5 20.75 25.20
FFIV 160819C00100000 C 08/19/16 100.0 20.35 24.85
FFIV 160819C00101000 C 08/19/16 101.0 19.25 23.85
FFIV 160819C00102000 C 08/19/16 102.0 18.30 22.90
FFIV 160819C00103000 C 08/19/16 103.0 17.25 21.90
FFIV 160819C00104000 C 08/19/16 104.0 16.25 20.85
FFIV 160819C00105000 C 08/19/16 105.0 15.40 19.95
FFIV 160819C00106000 C 08/19/16 106.0 14.35 18.85
FFIV 160819C00107000 C 08/19/16 107.0 13.70 18.00
FFIV 160819C00108000 C 08/19/16 108.0 12.70 17.00
FFIV 160819C00109000 C 08/19/16 109.0 11.50 16.00
FFIV 160819C00110000 C 08/19/16 110.0 10.60 15.00
FFIV 160819C00111000 C 08/19/16 111.0 10.45 14.20
FFIV 160819C00112000 C 08/19/16 112.0 9.80 12.55
FFIV 160819C00113000 C 08/19/16 113.0 7.95 11.60
FFIV 160819C00114000 C 08/19/16 114.0 7.10 10.65
FFIV 160819C00115000 C 08/19/16 115.0 7.20 9.85
FFIV 160819C00116000 C 08/19/16 116.0 6.60 8.70
FFIV 160819C00117000 C 08/19/16 117.0 5.70 7.95
FFIV 160819C00118000 C 08/19/16 118.0 5.50 7.15
FFIV 160819C00119000 C 08/19/16 119.0 4.45 6.60
FFIV 160819C00120000 C 08/19/16 120.0 4.30 5.15
FFIV 160819C00121000 C 08/19/16 121.0 3.65 4.10
FFIV 160819C00122000 C 08/19/16 122.0 2.75 3.50
FFIV 160819C00123000 C 08/19/16 123.0 2.04 2.99
FFIV 160819C00124000 C 08/19/16 124.0 1.84 2.54
FFIV 160819C00125000 C 08/19/16 125.0 1.40 2.14
FFIV 160819C00126000 C 08/19/16 126.0 1.32 1.80
FFIV 160819C00127000 C 08/19/16 127.0 1.10 1.51
FFIV 160819C00128000 C 08/19/16 128.0 0.88 1.30
FFIV 160819C00129000 C 08/19/16 129.0 0.33 1.57
FFIV 160819C00130000 C 08/19/16 130.0 0.35 0.90
FFIV 160819C00131000 C 08/19/16 131.0 0.00 0.81
FFIV 160819C00132000 C 08/19/16 132.0 0.00 0.64
FFIV 160819C00133000 C 08/19/16 133.0 0.00 0.70
FFIV 160819C00134000 C 08/19/16 134.0 0.00 0.50
FFIV 160819C00135000 C 08/19/16 135.0 0.00 0.50
FFIV 160819C00136000 C 08/19/16 136.0 0.00 0.50
FFIV 160819C00137000 C 08/19/16 137.0 0.00 0.46
FFIV 160819C00138000 C 08/19/16 138.0 0.00 0.41
FFIV 160819C00139000 C 08/19/16 139.0 0.00 0.57
FFIV 160819C00140000 C 08/19/16 140.0 0.00 0.51
FFIV 160819C00141000 C 08/19/16 141.0 0.00 0.46
FFIV 160819C00142000 C 08/19/16 142.0 0.00 0.42
FFIV 160819C00143000 C 08/19/16 143.0 0.00 0.41
FFIV 160819C00144000 C 08/19/16 144.0 0.00 0.36
FFIV 160819C00145000 C 08/19/16 145.0 0.00 0.34
FFIV 160819C00146000 C 08/19/16 146.0 0.00 0.25
FFIV 160819C00147000 C 08/19/16 147.0 0.00 0.30
FFIV 160819C00148000 C 08/19/16 148.0 0.00 0.29
FFIV 160819C00149000 C 08/19/16 149.0 0.00 0.28
FFIV 160819C00150000 C 08/19/16 150.0 0.00 0.26
FFIV 160819C00155000 C 08/19/16 155.0 0.00 0.21
FFIV 160819C00160000 C 08/19/16 160.0 0.00 0.16
FFIV 160819C00165000 C 08/19/16 165.0 0.00 0.12
FFIV 160819C00170000 C 08/19/16 170.0 0.00 0.09
FFIV 160819C00175000 C 08/19/16 175.0 0.00 0.07
FFIV 160819P00060000 P 08/19/16 60.0 0.00 0.05
FFIV 160819P00065000 P 08/19/16 65.0 0.00 0.05
FFIV 160819P00070000 P 08/19/16 70.0 0.00 0.05
FFIV 160819P00075000 P 08/19/16 75.0 0.00 0.05
FFIV 160819P00077500 P 08/19/16 77.5 0.00 0.06
FFIV 160819P00080000 P 08/19/16 80.0 0.00 0.07
FFIV 160819P00082500 P 08/19/16 82.5 0.00 0.08
FFIV 160819P00085000 P 08/19/16 85.0 0.00 0.11
FFIV 160819P00087500 P 08/19/16 87.5 0.00 0.15
FFIV 160819P00090000 P 08/19/16 90.0 0.00 0.21
FFIV 160819P00091000 P 08/19/16 91.0 0.00 0.23
FFIV 160819P00092000 P 08/19/16 92.0 0.00 0.26
FFIV 160819P00092500 P 08/19/16 92.5 0.00 0.27
FFIV 160819P00093000 P 08/19/16 93.0 0.00 0.29
FFIV 160819P00093500 P 08/19/16 93.5 0.00 0.30
FFIV 160819P00094000 P 08/19/16 94.0 0.00 0.32
FFIV 160819P00094500 P 08/19/16 94.5 0.00 0.33
FFIV 160819P00095000 P 08/19/16 95.0 0.00 0.36
FFIV 160819P00095500 P 08/19/16 95.5 0.00 0.38
FFIV 160819P00096000 P 08/19/16 96.0 0.00 0.39
FFIV 160819P00096500 P 08/19/16 96.5 0.00 0.41
FFIV 160819P00097000 P 08/19/16 97.0 0.00 0.42
FFIV 160819P00097500 P 08/19/16 97.5 0.00 0.44
FFIV 160819P00098000 P 08/19/16 98.0 0.00 0.45
FFIV 160819P00098500 P 08/19/16 98.5 0.00 0.47
FFIV 160819P00099000 P 08/19/16 99.0 0.00 0.48
FFIV 160819P00099500 P 08/19/16 99.5 0.00 0.49
FFIV 160819P00100000 P 08/19/16 100.0 0.00 0.37
FFIV 160819P00101000 P 08/19/16 101.0 0.00 0.52
FFIV 160819P00102000 P 08/19/16 102.0 0.00 0.50
FFIV 160819P00103000 P 08/19/16 103.0 0.00 0.39
FFIV 160819P00104000 P 08/19/16 104.0 0.01 0.40
FFIV 160819P00105000 P 08/19/16 105.0 0.02 0.42
FFIV 160819P00106000 P 08/19/16 106.0 0.00 0.44
FFIV 160819P00107000 P 08/19/16 107.0 0.00 0.53
FFIV 160819P00108000 P 08/19/16 108.0 0.00 0.53
FFIV 160819P00109000 P 08/19/16 109.0 0.00 0.58
FFIV 160819P00110000 P 08/19/16 110.0 0.00 0.65
FFIV 160819P00111000 P 08/19/16 111.0 0.00 0.72
FFIV 160819P00112000 P 08/19/16 112.0 0.00 0.81
FFIV 160819P00113000 P 08/19/16 113.0 0.03 1.19
FFIV 160819P00114000 P 08/19/16 114.0 0.41 1.30
FFIV 160819P00115000 P 08/19/16 115.0 0.51 1.42
FFIV 160819P00116000 P 08/19/16 116.0 0.71 1.65
FFIV 160819P00117000 P 08/19/16 117.0 1.07 1.66
FFIV 160819P00118000 P 08/19/16 118.0 1.27 1.98
FFIV 160819P00119000 P 08/19/16 119.0 1.57 2.36
FFIV 160819P00120000 P 08/19/16 120.0 1.77 2.20
FFIV 160819P00121000 P 08/19/16 121.0 2.23 2.62
FFIV 160819P00122000 P 08/19/16 122.0 2.08 3.10
FFIV 160819P00123000 P 08/19/16 123.0 2.51 3.60
FFIV 160819P00124000 P 08/19/16 124.0 2.99 4.15
FFIV 160819P00125000 P 08/19/16 125.0 3.60 4.80
FFIV 160819P00126000 P 08/19/16 126.0 4.25 6.20
FFIV 160819P00127000 P 08/19/16 127.0 4.75 8.05
FFIV 160819P00128000 P 08/19/16 128.0 5.15 8.80
FFIV 160819P00129000 P 08/19/16 129.0 6.05 8.25
FFIV 160819P00130000 P 08/19/16 130.0 6.90 9.15
FFIV 160819P00131000 P 08/19/16 131.0 7.35 10.95
FFIV 160819P00132000 P 08/19/16 132.0 8.45 11.50
FFIV 160819P00133000 P 08/19/16 133.0 9.40 12.45
FFIV 160819P00134000 P 08/19/16 134.0 10.00 13.95
FFIV 160819P00135000 P 08/19/16 135.0 10.80 14.30
FFIV 160819P00136000 P 08/19/16 136.0 11.35 15.80
FFIV 160819P00137000 P 08/19/16 137.0 12.40 16.95
FFIV 160819P00138000 P 08/19/16 138.0 13.50 17.75
FFIV 160819P00139000 P 08/19/16 139.0 14.35 18.75
FFIV 160819P00140000 P 08/19/16 140.0 15.50 19.65
FFIV 160819P00141000 P 08/19/16 141.0 16.25 20.75
FFIV 160819P00142000 P 08/19/16 142.0 17.25 21.75
FFIV 160819P00143000 P 08/19/16 143.0 18.40 22.75
FFIV 160819P00144000 P 08/19/16 144.0 19.30 23.45
FFIV 160819P00145000 P 08/19/16 145.0 20.30 24.65
FFIV 160819P00146000 P 08/19/16 146.0 21.30 25.65
FFIV 160819P00147000 P 08/19/16 147.0 22.30 26.70
FFIV 160819P00148000 P 08/19/16 148.0 23.45 27.70
FFIV 160819P00149000 P 08/19/16 149.0 24.45 28.60
FFIV 160819P00150000 P 08/19/16 150.0 25.45 29.60
FFIV 160819P00155000 P 08/19/16 155.0 30.60 34.75
FFIV 160819P00160000 P 08/19/16 160.0 35.40 39.65
FFIV 160819P00165000 P 08/19/16 165.0 40.55 44.70
FFIV 160819P00170000 P 08/19/16 170.0 45.55 49.80
FFIV 160819P00175000 P 08/19/16 175.0 50.35 54.75
FFIV 160826C00075000 C 08/26/16 75.0 45.25 49.70
FFIV 160826C00080000 C 08/26/16 80.0 40.25 44.70
FFIV 160826C00085000 C 08/26/16 85.0 35.35 39.70
FFIV 160826C00090000 C 08/26/16 90.0 30.15 34.50
FFIV 160826C00095000 C 08/26/16 95.0 25.35 29.65
FFIV 160826C00097500 C 08/26/16 97.5 22.80 27.35
FFIV 160826C00099500 C 08/26/16 99.5 20.95 25.35
FFIV 160826C00100000 C 08/26/16 100.0 20.50 24.95
FFIV 160826C00101000 C 08/26/16 101.0 19.60 23.95
FFIV 160826C00102000 C 08/26/16 102.0 18.45 22.95
FFIV 160826C00103000 C 08/26/16 103.0 17.35 21.85
FFIV 160826C00104000 C 08/26/16 104.0 16.65 21.00
FFIV 160826C00105000 C 08/26/16 105.0 15.75 20.00
FFIV 160826C00106000 C 08/26/16 106.0 14.65 19.00
FFIV 160826C00107000 C 08/26/16 107.0 13.75 18.10
FFIV 160826C00108000 C 08/26/16 108.0 12.55 17.00
FFIV 160826C00109000 C 08/26/16 109.0 12.05 16.15
FFIV 160826C00110000 C 08/26/16 110.0 11.10 14.85
FFIV 160826C00111000 C 08/26/16 111.0 9.85 13.80
FFIV 160826C00112000 C 08/26/16 112.0 9.25 13.25
FFIV 160826C00113000 C 08/26/16 113.0 8.55 12.15
FFIV 160826C00114000 C 08/26/16 114.0 7.70 11.55
FFIV 160826C00115000 C 08/26/16 115.0 6.75 10.70
FFIV 160826C00116000 C 08/26/16 116.0 6.10 10.10
FFIV 160826C00117000 C 08/26/16 117.0 5.50 9.30
FFIV 160826C00118000 C 08/26/16 118.0 4.90 8.25
FFIV 160826C00119000 C 08/26/16 119.0 3.95 7.45
FFIV 160826C00120000 C 08/26/16 120.0 3.40 6.65
FFIV 160826C00121000 C 08/26/16 121.0 3.40 4.60
FFIV 160826C00122000 C 08/26/16 122.0 2.94 4.00
FFIV 160826C00123000 C 08/26/16 123.0 2.29 3.50
FFIV 160826C00124000 C 08/26/16 124.0 1.81 3.05
FFIV 160826C00125000 C 08/26/16 125.0 1.44 2.62
FFIV 160826C00126000 C 08/26/16 126.0 1.15 2.25
FFIV 160826C00127000 C 08/26/16 127.0 1.10 1.92
FFIV 160826C00128000 C 08/26/16 128.0 0.69 1.65
FFIV 160826C00129000 C 08/26/16 129.0 0.49 1.55
FFIV 160826C00130000 C 08/26/16 130.0 0.34 1.89
FFIV 160826C00131000 C 08/26/16 131.0 0.29 1.71
FFIV 160826C00132000 C 08/26/16 132.0 0.00 1.54
FFIV 160826C00133000 C 08/26/16 133.0 0.00 1.39
FFIV 160826C00134000 C 08/26/16 134.0 0.16 1.25
FFIV 160826C00135000 C 08/26/16 135.0 0.00 1.14
FFIV 160826C00136000 C 08/26/16 136.0 0.00 1.04
FFIV 160826C00140000 C 08/26/16 140.0 0.00 0.45
FFIV 160826C00145000 C 08/26/16 145.0 0.00 0.41
FFIV 160826C00150000 C 08/26/16 150.0 0.00 0.31
FFIV 160826C00155000 C 08/26/16 155.0 0.00 0.25
FFIV 160826C00160000 C 08/26/16 160.0 0.00 0.20
FFIV 160826C00165000 C 08/26/16 165.0 0.00 0.15
FFIV 160826C00170000 C 08/26/16 170.0 0.00 0.12
FFIV 160826P00075000 P 08/26/16 75.0 0.00 0.06
FFIV 160826P00080000 P 08/26/16 80.0 0.00 0.10
FFIV 160826P00085000 P 08/26/16 85.0 0.00 0.18
FFIV 160826P00090000 P 08/26/16 90.0 0.00 0.31
FFIV 160826P00095000 P 08/26/16 95.0 0.00 0.47
FFIV 160826P00097500 P 08/26/16 97.5 0.00 4.65
FFIV 160826P00099500 P 08/26/16 99.5 0.00 0.60
FFIV 160826P00100000 P 08/26/16 100.0 0.00 0.62
FFIV 160826P00101000 P 08/26/16 101.0 0.00 0.43
FFIV 160826P00102000 P 08/26/16 102.0 0.00 0.46
FFIV 160826P00103000 P 08/26/16 103.0 0.00 0.74
FFIV 160826P00104000 P 08/26/16 104.0 0.00 0.50
FFIV 160826P00105000 P 08/26/16 105.0 0.00 0.55
FFIV 160826P00106000 P 08/26/16 106.0 0.00 0.89
FFIV 160826P00107000 P 08/26/16 107.0 0.00 0.93
FFIV 160826P00108000 P 08/26/16 108.0 0.00 0.70
FFIV 160826P00109000 P 08/26/16 109.0 0.00 0.82
FFIV 160826P00110000 P 08/26/16 110.0 0.00 1.17
FFIV 160826P00111000 P 08/26/16 111.0 0.00 1.28
FFIV 160826P00112000 P 08/26/16 112.0 0.00 1.41
FFIV 160826P00113000 P 08/26/16 113.0 0.00 1.08
FFIV 160826P00114000 P 08/26/16 114.0 0.00 1.74
FFIV 160826P00115000 P 08/26/16 115.0 0.47 1.80
FFIV 160826P00116000 P 08/26/16 116.0 0.61 1.78
FFIV 160826P00117000 P 08/26/16 117.0 0.94 1.74
FFIV 160826P00118000 P 08/26/16 118.0 1.08 2.15
FFIV 160826P00119000 P 08/26/16 119.0 1.28 2.26
FFIV 160826P00120000 P 08/26/16 120.0 1.58 2.60
FFIV 160826P00121000 P 08/26/16 121.0 1.90 3.00
FFIV 160826P00122000 P 08/26/16 122.0 2.23 3.50
FFIV 160826P00123000 P 08/26/16 123.0 2.62 4.00
FFIV 160826P00124000 P 08/26/16 124.0 3.00 4.55
FFIV 160826P00125000 P 08/26/16 125.0 3.45 5.15
FFIV 160826P00126000 P 08/26/16 126.0 3.90 6.95
FFIV 160826P00127000 P 08/26/16 127.0 4.40 7.75
FFIV 160826P00128000 P 08/26/16 128.0 5.30 8.80
FFIV 160826P00129000 P 08/26/16 129.0 5.55 8.95
FFIV 160826P00130000 P 08/26/16 130.0 6.25 9.90
FFIV 160826P00131000 P 08/26/16 131.0 6.65 10.70
FFIV 160826P00132000 P 08/26/16 132.0 7.85 11.55
FFIV 160826P00133000 P 08/26/16 133.0 8.70 13.10
FFIV 160826P00134000 P 08/26/16 134.0 10.00 13.45
FFIV 160826P00135000 P 08/26/16 135.0 10.50 15.00
FFIV 160826P00136000 P 08/26/16 136.0 11.50 15.95
FFIV 160826P00140000 P 08/26/16 140.0 15.45 18.90
FFIV 160826P00145000 P 08/26/16 145.0 20.25 24.75
FFIV 160826P00150000 P 08/26/16 150.0 25.35 29.65
FFIV 160826P00155000 P 08/26/16 155.0 30.20 34.60
FFIV 160826P00160000 P 08/26/16 160.0 35.15 39.30
FFIV 160826P00165000 P 08/26/16 165.0 40.15 44.65
FFIV 160826P00170000 P 08/26/16 170.0 45.15 49.65
FFIV 160902C00095000 C 09/02/16 95.0 25.65 30.00
FFIV 160902C00097500 C 09/02/16 97.5 22.80 27.35
FFIV 160902C00100000 C 09/02/16 100.0 20.55 25.00
FFIV 160902C00105000 C 09/02/16 105.0 15.70 20.20
FFIV 160902C00106000 C 09/02/16 106.0 15.00 19.20
FFIV 160902C00107000 C 09/02/16 107.0 13.80 18.25
FFIV 160902C00108000 C 09/02/16 108.0 13.10 17.50
FFIV 160902C00109000 C 09/02/16 109.0 12.70 16.15
FFIV 160902C00110000 C 09/02/16 110.0 11.75 15.25
FFIV 160902C00111000 C 09/02/16 111.0 10.50 14.40
FFIV 160902C00112000 C 09/02/16 112.0 9.50 13.50
FFIV 160902C00113000 C 09/02/16 113.0 9.05 12.35
FFIV 160902C00114000 C 09/02/16 114.0 8.25 11.55
FFIV 160902C00115000 C 09/02/16 115.0 6.85 11.35
FFIV 160902C00116000 C 09/02/16 116.0 6.05 10.00
FFIV 160902C00117000 C 09/02/16 117.0 5.90 9.20
FFIV 160902C00118000 C 09/02/16 118.0 5.35 8.65
FFIV 160902C00119000 C 09/02/16 119.0 4.35 7.85
FFIV 160902C00120000 C 09/02/16 120.0 3.80 7.10
FFIV 160902C00121000 C 09/02/16 121.0 3.55 6.40
FFIV 160902C00122000 C 09/02/16 122.0 3.25 5.65
FFIV 160902C00123000 C 09/02/16 123.0 2.84 5.15
FFIV 160902C00124000 C 09/02/16 124.0 2.41 4.60
FFIV 160902C00125000 C 09/02/16 125.0 1.78 3.90
FFIV 160902C00126000 C 09/02/16 126.0 1.61 3.50
FFIV 160902C00127000 C 09/02/16 127.0 1.13 3.30
FFIV 160902C00128000 C 09/02/16 128.0 0.87 3.05
FFIV 160902C00129000 C 09/02/16 129.0 0.89 2.67
FFIV 160902C00130000 C 09/02/16 130.0 0.72 2.41
FFIV 160902C00131000 C 09/02/16 131.0 0.00 2.19
FFIV 160902C00132000 C 09/02/16 132.0 0.00 1.99
FFIV 160902C00133000 C 09/02/16 133.0 0.00 1.81
FFIV 160902C00134000 C 09/02/16 134.0 0.00 1.65
FFIV 160902C00135000 C 09/02/16 135.0 0.00 1.49
FFIV 160902C00136000 C 09/02/16 136.0 0.00 1.30
FFIV 160902C00140000 C 09/02/16 140.0 0.00 0.81
FFIV 160902C00145000 C 09/02/16 145.0 0.00 0.48
FFIV 160902C00150000 C 09/02/16 150.0 0.00 2.71
FFIV 160902C00155000 C 09/02/16 155.0 0.00 4.55
FFIV 160902C00160000 C 09/02/16 160.0 0.00 4.30
FFIV 160902P00095000 P 09/02/16 95.0 0.00 4.60
FFIV 160902P00097500 P 09/02/16 97.5 0.00 4.60
FFIV 160902P00100000 P 09/02/16 100.0 0.00 0.49
FFIV 160902P00105000 P 09/02/16 105.0 0.00 0.69
FFIV 160902P00106000 P 09/02/16 106.0 0.00 1.10
FFIV 160902P00107000 P 09/02/16 107.0 0.00 1.18
FFIV 160902P00108000 P 09/02/16 108.0 0.00 1.29
FFIV 160902P00109000 P 09/02/16 109.0 0.00 1.40
FFIV 160902P00110000 P 09/02/16 110.0 0.00 1.17
FFIV 160902P00111000 P 09/02/16 111.0 0.00 1.64
FFIV 160902P00112000 P 09/02/16 112.0 0.00 1.79
FFIV 160902P00113000 P 09/02/16 113.0 0.39 1.87
FFIV 160902P00114000 P 09/02/16 114.0 0.45 2.05
FFIV 160902P00115000 P 09/02/16 115.0 0.61 2.26
FFIV 160902P00116000 P 09/02/16 116.0 0.80 2.49
FFIV 160902P00117000 P 09/02/16 117.0 1.01 2.77
FFIV 160902P00118000 P 09/02/16 118.0 1.26 2.80
FFIV 160902P00119000 P 09/02/16 119.0 1.54 3.45
FFIV 160902P00120000 P 09/02/16 120.0 1.84 3.70
FFIV 160902P00121000 P 09/02/16 121.0 2.17 4.25
FFIV 160902P00122000 P 09/02/16 122.0 2.54 4.90
FFIV 160902P00123000 P 09/02/16 123.0 2.93 5.00
FFIV 160902P00124000 P 09/02/16 124.0 3.35 5.55
FFIV 160902P00125000 P 09/02/16 125.0 3.90 6.15
FFIV 160902P00126000 P 09/02/16 126.0 4.25 7.35
FFIV 160902P00127000 P 09/02/16 127.0 4.75 8.60
FFIV 160902P00128000 P 09/02/16 128.0 5.50 9.05
FFIV 160902P00129000 P 09/02/16 129.0 5.60 10.15
FFIV 160902P00130000 P 09/02/16 130.0 6.40 10.90
FFIV 160902P00131000 P 09/02/16 131.0 7.20 11.55
FFIV 160902P00132000 P 09/02/16 132.0 8.10 12.50
FFIV 160902P00133000 P 09/02/16 133.0 8.90 13.45
FFIV 160902P00134000 P 09/02/16 134.0 9.75 13.70
FFIV 160902P00135000 P 09/02/16 135.0 10.60 14.55
FFIV 160902P00136000 P 09/02/16 136.0 11.60 16.00
FFIV 160902P00140000 P 09/02/16 140.0 15.45 19.80
FFIV 160902P00145000 P 09/02/16 145.0 20.40 24.75
FFIV 160902P00150000 P 09/02/16 150.0 25.40 29.85
FFIV 160902P00155000 P 09/02/16 155.0 30.35 34.80
FFIV 160902P00160000 P 09/02/16 160.0 35.35 39.70
FFIV 160909C00095000 C 09/09/16 95.0 25.60 30.00
FFIV 160909C00097500 C 09/09/16 97.5 22.90 27.40
FFIV 160909C00100000 C 09/09/16 100.0 20.40 24.85
FFIV 160909C00105000 C 09/09/16 105.0 15.75 20.40
FFIV 160909C00109000 C 09/09/16 109.0 12.75 16.55
FFIV 160909C00110000 C 09/09/16 110.0 11.50 15.45
FFIV 160909C00111000 C 09/09/16 111.0 10.50 14.65
FFIV 160909C00112000 C 09/09/16 112.0 9.60 13.80
FFIV 160909C00113000 C 09/09/16 113.0 8.75 12.75
FFIV 160909C00114000 C 09/09/16 114.0 8.15 12.20
FFIV 160909C00115000 C 09/09/16 115.0 7.25 11.35
FFIV 160909C00116000 C 09/09/16 116.0 6.40 10.80
FFIV 160909C00117000 C 09/09/16 117.0 5.85 9.65
FFIV 160909C00118000 C 09/09/16 118.0 5.35 8.80
FFIV 160909C00119000 C 09/09/16 119.0 5.10 8.00
FFIV 160909C00120000 C 09/09/16 120.0 4.30 7.30
FFIV 160909C00121000 C 09/09/16 121.0 4.30 6.40
FFIV 160909C00122000 C 09/09/16 122.0 3.50 5.85
FFIV 160909C00123000 C 09/09/16 123.0 3.25 5.25
FFIV 160909C00124000 C 09/09/16 124.0 2.61 4.70
FFIV 160909C00125000 C 09/09/16 125.0 2.29 4.25
FFIV 160909C00126000 C 09/09/16 126.0 1.90 3.80
FFIV 160909C00127000 C 09/09/16 127.0 1.67 3.45
FFIV 160909C00128000 C 09/09/16 128.0 1.27 3.05
FFIV 160909C00129000 C 09/09/16 129.0 1.19 2.83
FFIV 160909C00130000 C 09/09/16 130.0 0.91 2.57
FFIV 160909C00131000 C 09/09/16 131.0 0.67 2.33
FFIV 160909C00132000 C 09/09/16 132.0 0.62 2.11
FFIV 160909C00133000 C 09/09/16 133.0 0.49 1.92
FFIV 160909C00134000 C 09/09/16 134.0 0.39 1.76
FFIV 160909C00135000 C 09/09/16 135.0 0.23 1.61
FFIV 160909C00136000 C 09/09/16 136.0 0.22 1.47
FFIV 160909C00137000 C 09/09/16 137.0 0.00 1.35
FFIV 160909C00138000 C 09/09/16 138.0 0.00 1.22
FFIV 160909C00140000 C 09/09/16 140.0 0.00 1.08
FFIV 160909C00145000 C 09/09/16 145.0 0.00 4.75
FFIV 160909C00150000 C 09/09/16 150.0 0.00 4.65
FFIV 160909C00155000 C 09/09/16 155.0 0.00 4.55
FFIV 160909C00160000 C 09/09/16 160.0 0.00 4.65
FFIV 160909P00095000 P 09/09/16 95.0 0.00 2.78
FFIV 160909P00097500 P 09/09/16 97.5 0.00 4.70
FFIV 160909P00100000 P 09/09/16 100.0 0.00 2.96
FFIV 160909P00105000 P 09/09/16 105.0 0.00 4.55
FFIV 160909P00109000 P 09/09/16 109.0 0.21 1.23
FFIV 160909P00110000 P 09/09/16 110.0 0.30 1.63
FFIV 160909P00111000 P 09/09/16 111.0 0.40 1.71
FFIV 160909P00112000 P 09/09/16 112.0 0.52 1.82
FFIV 160909P00113000 P 09/09/16 113.0 0.65 1.99
FFIV 160909P00114000 P 09/09/16 114.0 0.81 2.17
FFIV 160909P00115000 P 09/09/16 115.0 0.99 2.41
FFIV 160909P00116000 P 09/09/16 116.0 1.20 2.66
FFIV 160909P00117000 P 09/09/16 117.0 1.43 2.80
FFIV 160909P00118000 P 09/09/16 118.0 1.69 3.30
FFIV 160909P00119000 P 09/09/16 119.0 1.98 3.60
FFIV 160909P00120000 P 09/09/16 120.0 2.30 4.10
FFIV 160909P00121000 P 09/09/16 121.0 2.65 4.50
FFIV 160909P00122000 P 09/09/16 122.0 3.00 4.90
FFIV 160909P00123000 P 09/09/16 123.0 3.40 5.40
FFIV 160909P00124000 P 09/09/16 124.0 3.85 5.85
FFIV 160909P00125000 P 09/09/16 125.0 4.30 6.40
FFIV 160909P00126000 P 09/09/16 126.0 4.80 7.95
FFIV 160909P00127000 P 09/09/16 127.0 5.30 8.70
FFIV 160909P00128000 P 09/09/16 128.0 5.85 9.05
FFIV 160909P00129000 P 09/09/16 129.0 5.80 10.40
FFIV 160909P00130000 P 09/09/16 130.0 6.65 11.00
FFIV 160909P00131000 P 09/09/16 131.0 7.35 11.90
FFIV 160909P00132000 P 09/09/16 132.0 8.35 12.70
FFIV 160909P00133000 P 09/09/16 133.0 9.05 13.50
FFIV 160909P00134000 P 09/09/16 134.0 10.05 14.45
FFIV 160909P00135000 P 09/09/16 135.0 10.85 15.10
FFIV 160909P00136000 P 09/09/16 136.0 11.80 16.25
FFIV 160909P00137000 P 09/09/16 137.0 12.80 17.20
FFIV 160909P00138000 P 09/09/16 138.0 13.75 17.95
FFIV 160909P00140000 P 09/09/16 140.0 15.60 19.95
FFIV 160909P00145000 P 09/09/16 145.0 20.50 24.60
FFIV 160909P00150000 P 09/09/16 150.0 25.25 29.75
FFIV 160909P00155000 P 09/09/16 155.0 30.40 34.75
FFIV 160909P00160000 P 09/09/16 160.0 35.35 39.60
FFIV 160916C00060000 C 09/16/16 60.0 60.25 64.65
FFIV 160916C00065000 C 09/16/16 65.0 55.40 59.50
FFIV 160916C00070000 C 09/16/16 70.0 50.40 54.70
FFIV 160916C00075000 C 09/16/16 75.0 45.25 49.55
FFIV 160916C00080000 C 09/16/16 80.0 40.30 44.70
FFIV 160916C00085000 C 09/16/16 85.0 35.20 39.65
FFIV 160916C00090000 C 09/16/16 90.0 30.30 34.65
FFIV 160916C00095000 C 09/16/16 95.0 25.50 30.00
FFIV 160916C00100000 C 09/16/16 100.0 20.50 25.00
FFIV 160916C00105000 C 09/16/16 105.0 16.30 20.10
FFIV 160916C00110000 C 09/16/16 110.0 11.40 15.95
FFIV 160916C00115000 C 09/16/16 115.0 8.10 10.90
FFIV 160916C00120000 C 09/16/16 120.0 5.55 6.40
FFIV 160916C00125000 C 09/16/16 125.0 2.51 3.80
FFIV 160916C00130000 C 09/16/16 130.0 1.30 2.10
FFIV 160916C00135000 C 09/16/16 135.0 0.37 1.22
FFIV 160916C00140000 C 09/16/16 140.0 0.09 0.69
FFIV 160916C00145000 C 09/16/16 145.0 0.00 0.43
FFIV 160916C00150000 C 09/16/16 150.0 0.00 0.46
FFIV 160916C00155000 C 09/16/16 155.0 0.00 0.34
FFIV 160916C00160000 C 09/16/16 160.0 0.00 0.28
FFIV 160916C00165000 C 09/16/16 165.0 0.00 0.22
FFIV 160916C00170000 C 09/16/16 170.0 0.00 0.19
FFIV 160916C00175000 C 09/16/16 175.0 0.00 2.54
FFIV 160916P00060000 P 09/16/16 60.0 0.00 0.05
FFIV 160916P00065000 P 09/16/16 65.0 0.00 0.07
FFIV 160916P00070000 P 09/16/16 70.0 0.00 0.10
FFIV 160916P00075000 P 09/16/16 75.0 0.00 0.17
FFIV 160916P00080000 P 09/16/16 80.0 0.00 0.28
FFIV 160916P00085000 P 09/16/16 85.0 0.00 0.44
FFIV 160916P00090000 P 09/16/16 90.0 0.00 0.52
FFIV 160916P00095000 P 09/16/16 95.0 0.00 0.45
FFIV 160916P00100000 P 09/16/16 100.0 0.00 0.85
FFIV 160916P00105000 P 09/16/16 105.0 0.13 0.89
FFIV 160916P00110000 P 09/16/16 110.0 0.51 1.55
FFIV 160916P00115000 P 09/16/16 115.0 1.68 2.74
FFIV 160916P00120000 P 09/16/16 120.0 3.05 3.95
FFIV 160916P00125000 P 09/16/16 125.0 4.70 6.35
FFIV 160916P00130000 P 09/16/16 130.0 6.90 11.45
FFIV 160916P00135000 P 09/16/16 135.0 11.00 15.40
FFIV 160916P00140000 P 09/16/16 140.0 15.60 19.45
FFIV 160916P00145000 P 09/16/16 145.0 20.45 24.90
FFIV 160916P00150000 P 09/16/16 150.0 25.25 29.85
FFIV 160916P00155000 P 09/16/16 155.0 30.60 34.80
FFIV 160916P00160000 P 09/16/16 160.0 35.30 39.75
FFIV 160916P00165000 P 09/16/16 165.0 40.60 45.00
FFIV 160916P00170000 P 09/16/16 170.0 45.55 49.80
FFIV 160916P00175000 P 09/16/16 175.0 50.10 54.45
FFIV 161021C00050000 C 10/21/16 50.0 70.30 74.75
FFIV 161021C00055000 C 10/21/16 55.0 65.50 69.75
FFIV 161021C00060000 C 10/21/16 60.0 60.50 64.85
FFIV 161021C00065000 C 10/21/16 65.0 55.20 59.65
FFIV 161021C00070000 C 10/21/16 70.0 50.50 54.90
FFIV 161021C00075000 C 10/21/16 75.0 45.30 49.70
FFIV 161021C00080000 C 10/21/16 80.0 40.55 45.00
FFIV 161021C00085000 C 10/21/16 85.0 35.55 40.00
FFIV 161021C00087500 C 10/21/16 87.5 33.15 37.50
FFIV 161021C00090000 C 10/21/16 90.0 30.70 35.25
FFIV 161021C00092500 C 10/21/16 92.5 28.15 32.75
FFIV 161021C00095000 C 10/21/16 95.0 25.90 30.30
FFIV 161021C00097500 C 10/21/16 97.5 24.10 27.60
FFIV 161021C00100000 C 10/21/16 100.0 21.65 25.25
FFIV 161021C00105000 C 10/21/16 105.0 16.50 21.00
FFIV 161021C00110000 C 10/21/16 110.0 13.40 16.60
FFIV 161021C00115000 C 10/21/16 115.0 9.55 12.05
FFIV 161021C00120000 C 10/21/16 120.0 6.85 8.20
FFIV 161021C00125000 C 10/21/16 125.0 3.90 5.10
FFIV 161021C00130000 C 10/21/16 130.0 2.36 3.35
FFIV 161021C00135000 C 10/21/16 135.0 1.22 2.50
FFIV 161021C00140000 C 10/21/16 140.0 0.59 1.17
FFIV 161021C00145000 C 10/21/16 145.0 0.16 0.85
FFIV 161021C00150000 C 10/21/16 150.0 0.00 0.87
FFIV 161021C00155000 C 10/21/16 155.0 0.00 0.57
FFIV 161021C00160000 C 10/21/16 160.0 0.00 0.40
FFIV 161021C00165000 C 10/21/16 165.0 0.00 0.29
FFIV 161021C00170000 C 10/21/16 170.0 0.00 0.24
FFIV 161021P00050000 P 10/21/16 50.0 0.00 0.06
FFIV 161021P00055000 P 10/21/16 55.0 0.00 0.08
FFIV 161021P00060000 P 10/21/16 60.0 0.00 0.12
FFIV 161021P00065000 P 10/21/16 65.0 0.00 0.20
FFIV 161021P00070000 P 10/21/16 70.0 0.00 0.32
FFIV 161021P00075000 P 10/21/16 75.0 0.00 0.50
FFIV 161021P00080000 P 10/21/16 80.0 0.05 0.68
FFIV 161021P00085000 P 10/21/16 85.0 0.00 0.50
FFIV 161021P00087500 P 10/21/16 87.5 0.00 0.86
FFIV 161021P00090000 P 10/21/16 90.0 0.00 0.96
FFIV 161021P00092500 P 10/21/16 92.5 0.00 0.88
FFIV 161021P00095000 P 10/21/16 95.0 0.14 0.86
FFIV 161021P00097500 P 10/21/16 97.5 0.23 0.83
FFIV 161021P00100000 P 10/21/16 100.0 0.45 1.06
FFIV 161021P00105000 P 10/21/16 105.0 0.78 1.66
FFIV 161021P00110000 P 10/21/16 110.0 1.36 2.44
FFIV 161021P00115000 P 10/21/16 115.0 2.56 3.70
FFIV 161021P00120000 P 10/21/16 120.0 3.90 5.15
FFIV 161021P00125000 P 10/21/16 125.0 6.05 7.55
FFIV 161021P00130000 P 10/21/16 130.0 8.70 12.25
FFIV 161021P00135000 P 10/21/16 135.0 11.75 16.30
FFIV 161021P00140000 P 10/21/16 140.0 16.25 19.85
FFIV 161021P00145000 P 10/21/16 145.0 20.65 25.00
FFIV 161021P00150000 P 10/21/16 150.0 25.55 29.60
FFIV 161021P00155000 P 10/21/16 155.0 30.50 34.55
FFIV 161021P00160000 P 10/21/16 160.0 35.35 39.45
FFIV 161021P00165000 P 10/21/16 165.0 40.45 44.45
FFIV 161021P00170000 P 10/21/16 170.0 45.45 49.45
FFIV 170120C00045000 C 01/20/17 45.0 75.50 79.95
FFIV 170120C00047500 C 01/20/17 47.5 73.10 77.50
FFIV 170120C00050000 C 01/20/17 50.0 70.60 75.00
FFIV 170120C00055000 C 01/20/17 55.0 65.55 70.00
FFIV 170120C00060000 C 01/20/17 60.0 60.70 65.10
FFIV 170120C00065000 C 01/20/17 65.0 55.65 60.20
FFIV 170120C00070000 C 01/20/17 70.0 50.80 55.35
FFIV 170120C00075000 C 01/20/17 75.0 46.00 50.50
FFIV 170120C00077500 C 01/20/17 77.5 43.65 48.15
FFIV 170120C00080000 C 01/20/17 80.0 41.25 45.65
FFIV 170120C00082500 C 01/20/17 82.5 38.85 43.30
FFIV 170120C00085000 C 01/20/17 85.0 36.50 40.85
FFIV 170120C00087500 C 01/20/17 87.5 34.35 38.80
FFIV 170120C00090000 C 01/20/17 90.0 31.95 36.20
FFIV 170120C00092500 C 01/20/17 92.5 30.10 33.75
FFIV 170120C00095000 C 01/20/17 95.0 27.85 31.25
FFIV 170120C00097500 C 01/20/17 97.5 25.50 28.65
FFIV 170120C00100000 C 01/20/17 100.0 23.40 26.85
FFIV 170120C00105000 C 01/20/17 105.0 19.25 22.55
FFIV 170120C00110000 C 01/20/17 110.0 15.30 18.75
FFIV 170120C00115000 C 01/20/17 115.0 11.50 15.20
FFIV 170120C00120000 C 01/20/17 120.0 9.55 12.10
FFIV 170120C00125000 C 01/20/17 125.0 6.80 9.40
FFIV 170120C00130000 C 01/20/17 130.0 4.60 7.35
FFIV 170120C00135000 C 01/20/17 135.0 3.10 5.10
FFIV 170120C00140000 C 01/20/17 140.0 2.23 3.65
FFIV 170120C00145000 C 01/20/17 145.0 1.31 3.15
FFIV 170120C00150000 C 01/20/17 150.0 0.72 2.44
FFIV 170120C00155000 C 01/20/17 155.0 0.39 1.12
FFIV 170120C00160000 C 01/20/17 160.0 0.16 1.16
FFIV 170120C00165000 C 01/20/17 165.0 0.05 0.52
FFIV 170120C00170000 C 01/20/17 170.0 0.00 0.45
FFIV 170120C00175000 C 01/20/17 175.0 0.00 0.45
FFIV 170120C00180000 C 01/20/17 180.0 0.00 0.50
FFIV 170120C00185000 C 01/20/17 185.0 0.00 0.40
FFIV 170120C00190000 C 01/20/17 190.0 0.00 0.34
FFIV 170120C00195000 C 01/20/17 195.0 0.00 0.29
FFIV 170120C00200000 C 01/20/17 200.0 0.00 0.24
FFIV 170120P00045000 P 01/20/17 45.0 0.02 0.15
FFIV 170120P00047500 P 01/20/17 47.5 0.02 0.20
FFIV 170120P00050000 P 01/20/17 50.0 0.03 0.26
FFIV 170120P00055000 P 01/20/17 55.0 0.00 0.42
FFIV 170120P00060000 P 01/20/17 60.0 0.00 0.65
FFIV 170120P00065000 P 01/20/17 65.0 0.12 0.94
FFIV 170120P00070000 P 01/20/17 70.0 0.11 1.23
FFIV 170120P00075000 P 01/20/17 75.0 0.11 0.83
FFIV 170120P00077500 P 01/20/17 77.5 0.26 1.77
FFIV 170120P00080000 P 01/20/17 80.0 0.43 1.21
FFIV 170120P00082500 P 01/20/17 82.5 0.42 2.15
FFIV 170120P00085000 P 01/20/17 85.0 0.70 1.28
FFIV 170120P00087500 P 01/20/17 87.5 0.81 1.43
FFIV 170120P00090000 P 01/20/17 90.0 1.00 1.63
FFIV 170120P00092500 P 01/20/17 92.5 0.61 1.86
FFIV 170120P00095000 P 01/20/17 95.0 1.50 3.70
FFIV 170120P00097500 P 01/20/17 97.5 1.17 4.15
FFIV 170120P00100000 P 01/20/17 100.0 1.90 2.81
FFIV 170120P00105000 P 01/20/17 105.0 2.32 4.40
FFIV 170120P00110000 P 01/20/17 110.0 3.30 5.10
FFIV 170120P00115000 P 01/20/17 115.0 4.75 6.65
FFIV 170120P00120000 P 01/20/17 120.0 6.60 8.80
FFIV 170120P00125000 P 01/20/17 125.0 8.95 11.60
FFIV 170120P00130000 P 01/20/17 130.0 11.75 14.50
FFIV 170120P00135000 P 01/20/17 135.0 14.20 18.00
FFIV 170120P00140000 P 01/20/17 140.0 17.70 22.00
FFIV 170120P00145000 P 01/20/17 145.0 21.50 26.00
FFIV 170120P00150000 P 01/20/17 150.0 26.45 30.00
FFIV 170120P00155000 P 01/20/17 155.0 30.70 34.80
FFIV 170120P00160000 P 01/20/17 160.0 35.45 39.80
FFIV 170120P00165000 P 01/20/17 165.0 40.20 44.55
FFIV 170120P00170000 P 01/20/17 170.0 45.25 49.55
FFIV 170120P00175000 P 01/20/17 175.0 50.35 54.55
FFIV 170120P00180000 P 01/20/17 180.0 55.25 59.75
FFIV 170120P00185000 P 01/20/17 185.0 60.30 64.45
FFIV 170120P00190000 P 01/20/17 190.0 65.30 69.50
FFIV 170120P00195000 P 01/20/17 195.0 70.25 74.70
FFIV 170120P00200000 P 01/20/17 200.0 75.35 79.25
FFIV 180119C00045000 C 01/19/18 45.0 76.55 81.00
FFIV 180119C00047500 C 01/19/18 47.5 74.05 78.50
FFIV 180119C00050000 C 01/19/18 50.0 71.55 76.50
FFIV 180119C00055000 C 01/19/18 55.0 67.05 71.50
FFIV 180119C00060000 C 01/19/18 60.0 62.55 67.00
FFIV 180119C00065000 C 01/19/18 65.0 58.00 62.50
FFIV 180119C00070000 C 01/19/18 70.0 53.05 57.50
FFIV 180119C00075000 C 01/19/18 75.0 48.55 53.00
FFIV 180119C00077500 C 01/19/18 77.5 46.55 51.00
FFIV 180119C00080000 C 01/19/18 80.0 44.05 48.50
FFIV 180119C00082500 C 01/19/18 82.5 42.05 46.30
FFIV 180119C00085000 C 01/19/18 85.0 39.55 44.00
FFIV 180119C00087500 C 01/19/18 87.5 37.55 42.00
FFIV 180119C00090000 C 01/19/18 90.0 35.55 39.95
FFIV 180119C00092500 C 01/19/18 92.5 33.55 37.95
FFIV 180119C00095000 C 01/19/18 95.0 31.55 35.85
FFIV 180119C00097500 C 01/19/18 97.5 29.55 34.00
FFIV 180119C00100000 C 01/19/18 100.0 27.55 32.00
FFIV 180119C00105000 C 01/19/18 105.0 24.05 28.45
FFIV 180119C00110000 C 01/19/18 110.0 20.55 25.00
FFIV 180119C00115000 C 01/19/18 115.0 17.00 21.50
FFIV 180119C00120000 C 01/19/18 120.0 15.35 19.00
FFIV 180119C00125000 C 01/19/18 125.0 12.70 14.80
FFIV 180119C00130000 C 01/19/18 130.0 10.45 12.35
FFIV 180119C00135000 C 01/19/18 135.0 8.30 12.00
FFIV 180119C00140000 C 01/19/18 140.0 6.60 8.25
FFIV 180119C00145000 C 01/19/18 145.0 3.20 7.10
FFIV 180119C00150000 C 01/19/18 150.0 3.95 5.65
FFIV 180119C00155000 C 01/19/18 155.0 0.90 5.50
FFIV 180119C00160000 C 01/19/18 160.0 0.50 3.25
FFIV 180119C00165000 C 01/19/18 165.0 0.00 2.51
FFIV 180119C00170000 C 01/19/18 170.0 1.03 1.93
FFIV 180119C00175000 C 01/19/18 175.0 0.74 1.70
FFIV 180119C00180000 C 01/19/18 180.0 0.43 1.41
FFIV 180119P00045000 P 01/19/18 45.0 0.27 1.03
FFIV 180119P00047500 P 01/19/18 47.5 0.34 1.49
FFIV 180119P00050000 P 01/19/18 50.0 0.34 1.71
FFIV 180119P00055000 P 01/19/18 55.0 0.60 1.60
FFIV 180119P00060000 P 01/19/18 60.0 0.81 2.66
FFIV 180119P00065000 P 01/19/18 65.0 1.08 3.15
FFIV 180119P00070000 P 01/19/18 70.0 1.30 2.85
FFIV 180119P00075000 P 01/19/18 75.0 1.66 4.35
FFIV 180119P00077500 P 01/19/18 77.5 0.00 3.40
FFIV 180119P00080000 P 01/19/18 80.0 2.24 5.10
FFIV 180119P00082500 P 01/19/18 82.5 2.51 4.25
FFIV 180119P00085000 P 01/19/18 85.0 2.81 3.60
FFIV 180119P00087500 P 01/19/18 87.5 3.10 4.00
FFIV 180119P00090000 P 01/19/18 90.0 3.45 4.35
FFIV 180119P00092500 P 01/19/18 92.5 3.85 4.80
FFIV 180119P00095000 P 01/19/18 95.0 4.30 5.35
FFIV 180119P00097500 P 01/19/18 97.5 4.75 5.80
FFIV 180119P00100000 P 01/19/18 100.0 5.25 9.00
FFIV 180119P00105000 P 01/19/18 105.0 6.45 9.75
FFIV 180119P00110000 P 01/19/18 110.0 7.85 11.50
FFIV 180119P00115000 P 01/19/18 115.0 8.05 12.40
FFIV 180119P00120000 P 01/19/18 120.0 11.65 13.10
FFIV 180119P00125000 P 01/19/18 125.0 13.65 17.00
FFIV 180119P00130000 P 01/19/18 130.0 16.15 19.80
FFIV 180119P00135000 P 01/19/18 135.0 19.05 23.00
FFIV 180119P00140000 P 01/19/18 140.0 20.50 25.45
FFIV 180119P00145000 P 01/19/18 145.0 24.05 28.95
FFIV 180119P00150000 P 01/19/18 150.0 27.50 32.45
FFIV 180119P00155000 P 01/19/18 155.0 32.00 36.45
FFIV 180119P00160000 P 01/19/18 160.0 36.55 41.50
FFIV 180119P00165000 P 01/19/18 165.0 40.50 45.45
FFIV 180119P00170000 P 01/19/18 170.0 45.00 49.95
FFIV 180119P00175000 P 01/19/18 175.0 50.00 54.95
FFIV 180119P00180000 P 01/19/18 180.0 55.00 59.95

OPRA data is delayed 15 minutes.