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 (2016-03-18)Premium Content

F5 Networks (FFIV)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 160429C00075000 C 04/29/16 75.0 27.45 30.75
FFIV 160429C00080000 C 04/29/16 80.0 22.65 26.55
FFIV 160429C00081000 C 04/29/16 81.0 21.80 25.15
FFIV 160429C00082000 C 04/29/16 82.0 21.05 24.65
FFIV 160429C00083000 C 04/29/16 83.0 19.45 23.10
FFIV 160429C00084000 C 04/29/16 84.0 19.05 22.65
FFIV 160429C00085000 C 04/29/16 85.0 17.90 21.60
FFIV 160429C00085500 C 04/29/16 85.5 17.55 20.70
FFIV 160429C00086000 C 04/29/16 86.0 16.60 20.40
FFIV 160429C00086500 C 04/29/16 86.5 16.15 19.25
FFIV 160429C00087000 C 04/29/16 87.0 15.55 19.50
FFIV 160429C00087500 C 04/29/16 87.5 14.95 18.75
FFIV 160429C00088000 C 04/29/16 88.0 14.65 18.25
FFIV 160429C00088500 C 04/29/16 88.5 14.10 17.25
FFIV 160429C00089000 C 04/29/16 89.0 13.45 16.80
FFIV 160429C00089500 C 04/29/16 89.5 13.55 16.30
FFIV 160429C00090000 C 04/29/16 90.0 12.45 16.40
FFIV 160429C00090500 C 04/29/16 90.5 12.80 14.90
FFIV 160429C00091000 C 04/29/16 91.0 12.40 14.40
FFIV 160429C00091500 C 04/29/16 91.5 11.50 13.90
FFIV 160429C00092000 C 04/29/16 92.0 11.05 13.05
FFIV 160429C00092500 C 04/29/16 92.5 10.55 12.55
FFIV 160429C00093000 C 04/29/16 93.0 10.05 12.05
FFIV 160429C00093500 C 04/29/16 93.5 9.60 12.10
FFIV 160429C00094000 C 04/29/16 94.0 9.30 11.40
FFIV 160429C00094500 C 04/29/16 94.5 8.80 10.50
FFIV 160429C00095000 C 04/29/16 95.0 8.30 10.60
FFIV 160429C00095500 C 04/29/16 95.5 8.20 9.45
FFIV 160429C00096000 C 04/29/16 96.0 7.55 9.05
FFIV 160429C00096500 C 04/29/16 96.5 7.05 8.45
FFIV 160429C00097000 C 04/29/16 97.0 6.70 7.90
FFIV 160429C00097500 C 04/29/16 97.5 6.25 7.55
FFIV 160429C00098000 C 04/29/16 98.0 5.60 7.60
FFIV 160429C00098500 C 04/29/16 98.5 5.00 6.55
FFIV 160429C00099000 C 04/29/16 99.0 4.85 6.55
FFIV 160429C00099500 C 04/29/16 99.5 4.30 5.30
FFIV 160429C00100000 C 04/29/16 100.0 3.85 5.00
FFIV 160429C00101000 C 04/29/16 101.0 2.80 3.95
FFIV 160429C00102000 C 04/29/16 102.0 1.92 2.92
FFIV 160429C00103000 C 04/29/16 103.0 1.23 1.73
FFIV 160429C00104000 C 04/29/16 104.0 0.69 0.91
FFIV 160429C00105000 C 04/29/16 105.0 0.28 0.42
FFIV 160429C00106000 C 04/29/16 106.0 0.10 0.23
FFIV 160429C00107000 C 04/29/16 107.0 0.03 0.14
FFIV 160429C00108000 C 04/29/16 108.0 0.02 0.13
FFIV 160429C00109000 C 04/29/16 109.0 0.00 0.21
FFIV 160429C00110000 C 04/29/16 110.0 0.00 0.15
FFIV 160429C00111000 C 04/29/16 111.0 0.00 0.11
FFIV 160429C00112000 C 04/29/16 112.0 0.00 0.08
FFIV 160429C00113000 C 04/29/16 113.0 0.00 0.06
FFIV 160429C00114000 C 04/29/16 114.0 0.00 0.06
FFIV 160429C00115000 C 04/29/16 115.0 0.00 0.05
FFIV 160429C00116000 C 04/29/16 116.0 0.00 0.05
FFIV 160429C00117000 C 04/29/16 117.0 0.00 0.05
FFIV 160429C00118000 C 04/29/16 118.0 0.00 0.05
FFIV 160429C00119000 C 04/29/16 119.0 0.00 0.05
FFIV 160429C00120000 C 04/29/16 120.0 0.00 0.05
FFIV 160429P00075000 P 04/29/16 75.0 0.00 0.05
FFIV 160429P00080000 P 04/29/16 80.0 0.00 0.05
FFIV 160429P00081000 P 04/29/16 81.0 0.00 0.05
FFIV 160429P00082000 P 04/29/16 82.0 0.00 0.05
FFIV 160429P00083000 P 04/29/16 83.0 0.00 0.05
FFIV 160429P00084000 P 04/29/16 84.0 0.00 0.05
FFIV 160429P00085000 P 04/29/16 85.0 0.00 0.05
FFIV 160429P00085500 P 04/29/16 85.5 0.00 0.05
FFIV 160429P00086000 P 04/29/16 86.0 0.00 0.05
FFIV 160429P00086500 P 04/29/16 86.5 0.00 0.05
FFIV 160429P00087000 P 04/29/16 87.0 0.00 0.05
FFIV 160429P00087500 P 04/29/16 87.5 0.00 0.05
FFIV 160429P00088000 P 04/29/16 88.0 0.00 0.05
FFIV 160429P00088500 P 04/29/16 88.5 0.00 0.05
FFIV 160429P00089000 P 04/29/16 89.0 0.00 0.05
FFIV 160429P00089500 P 04/29/16 89.5 0.00 0.05
FFIV 160429P00090000 P 04/29/16 90.0 0.00 0.01
FFIV 160429P00090500 P 04/29/16 90.5 0.00 0.05
FFIV 160429P00091000 P 04/29/16 91.0 0.00 0.05
FFIV 160429P00091500 P 04/29/16 91.5 0.00 0.05
FFIV 160429P00092000 P 04/29/16 92.0 0.00 0.05
FFIV 160429P00092500 P 04/29/16 92.5 0.00 0.06
FFIV 160429P00093000 P 04/29/16 93.0 0.00 0.06
FFIV 160429P00093500 P 04/29/16 93.5 0.00 0.05
FFIV 160429P00094000 P 04/29/16 94.0 0.00 0.06
FFIV 160429P00094500 P 04/29/16 94.5 0.00 0.06
FFIV 160429P00095000 P 04/29/16 95.0 0.00 0.07
FFIV 160429P00095500 P 04/29/16 95.5 0.00 0.08
FFIV 160429P00096000 P 04/29/16 96.0 0.00 0.10
FFIV 160429P00096500 P 04/29/16 96.5 0.00 0.05
FFIV 160429P00097000 P 04/29/16 97.0 0.00 0.14
FFIV 160429P00097500 P 04/29/16 97.5 0.00 0.10
FFIV 160429P00098000 P 04/29/16 98.0 0.01 0.22
FFIV 160429P00098500 P 04/29/16 98.5 0.00 0.28
FFIV 160429P00099000 P 04/29/16 99.0 0.00 0.32
FFIV 160429P00099500 P 04/29/16 99.5 0.00 0.37
FFIV 160429P00100000 P 04/29/16 100.0 0.00 0.22
FFIV 160429P00101000 P 04/29/16 101.0 0.00 0.61
FFIV 160429P00102000 P 04/29/16 102.0 0.00 0.25
FFIV 160429P00103000 P 04/29/16 103.0 0.21 0.32
FFIV 160429P00104000 P 04/29/16 104.0 0.53 0.70
FFIV 160429P00105000 P 04/29/16 105.0 1.04 1.31
FFIV 160429P00106000 P 04/29/16 106.0 1.73 2.27
FFIV 160429P00107000 P 04/29/16 107.0 1.61 3.40
FFIV 160429P00108000 P 04/29/16 108.0 2.25 4.35
FFIV 160429P00109000 P 04/29/16 109.0 3.25 5.40
FFIV 160429P00110000 P 04/29/16 110.0 4.00 6.50
FFIV 160429P00111000 P 04/29/16 111.0 4.80 7.65
FFIV 160429P00112000 P 04/29/16 112.0 5.70 9.00
FFIV 160429P00113000 P 04/29/16 113.0 6.80 9.70
FFIV 160429P00114000 P 04/29/16 114.0 7.60 10.75
FFIV 160429P00115000 P 04/29/16 115.0 8.60 11.90
FFIV 160429P00116000 P 04/29/16 116.0 9.50 12.75
FFIV 160429P00117000 P 04/29/16 117.0 10.60 13.75
FFIV 160429P00118000 P 04/29/16 118.0 11.50 14.75
FFIV 160429P00119000 P 04/29/16 119.0 12.30 15.75
FFIV 160429P00120000 P 04/29/16 120.0 13.50 16.95
FFIV 160506C00075000 C 05/06/16 75.0 27.75 31.50
FFIV 160506C00080000 C 05/06/16 80.0 22.85 26.50
FFIV 160506C00085000 C 05/06/16 85.0 18.05 21.50
FFIV 160506C00085500 C 05/06/16 85.5 17.10 21.05
FFIV 160506C00086000 C 05/06/16 86.0 16.80 20.10
FFIV 160506C00086500 C 05/06/16 86.5 15.95 19.95
FFIV 160506C00087000 C 05/06/16 87.0 15.80 19.10
FFIV 160506C00087500 C 05/06/16 87.5 15.25 18.35
FFIV 160506C00088000 C 05/06/16 88.0 14.85 18.35
FFIV 160506C00088500 C 05/06/16 88.5 14.75 17.40
FFIV 160506C00089000 C 05/06/16 89.0 14.05 17.75
FFIV 160506C00089500 C 05/06/16 89.5 13.55 17.00
FFIV 160506C00090000 C 05/06/16 90.0 13.30 15.95
FFIV 160506C00090500 C 05/06/16 90.5 13.10 14.55
FFIV 160506C00091000 C 05/06/16 91.0 12.20 14.85
FFIV 160506C00091500 C 05/06/16 91.5 11.80 14.80
FFIV 160506C00092000 C 05/06/16 92.0 10.85 14.35
FFIV 160506C00092500 C 05/06/16 92.5 11.10 12.55
FFIV 160506C00093000 C 05/06/16 93.0 10.00 12.85
FFIV 160506C00093500 C 05/06/16 93.5 9.95 12.80
FFIV 160506C00094000 C 05/06/16 94.0 9.45 12.05
FFIV 160506C00094500 C 05/06/16 94.5 8.95 11.80
FFIV 160506C00095000 C 05/06/16 95.0 8.65 10.90
FFIV 160506C00095500 C 05/06/16 95.5 7.85 10.50
FFIV 160506C00096000 C 05/06/16 96.0 7.60 10.00
FFIV 160506C00096500 C 05/06/16 96.5 7.10 9.35
FFIV 160506C00097000 C 05/06/16 97.0 6.60 8.85
FFIV 160506C00097500 C 05/06/16 97.5 6.25 8.40
FFIV 160506C00098000 C 05/06/16 98.0 5.70 7.85
FFIV 160506C00098500 C 05/06/16 98.5 5.50 7.45
FFIV 160506C00099000 C 05/06/16 99.0 5.05 6.95
FFIV 160506C00099500 C 05/06/16 99.5 4.55 6.60
FFIV 160506C00100000 C 05/06/16 100.0 4.25 5.95
FFIV 160506C00101000 C 05/06/16 101.0 3.35 4.40
FFIV 160506C00102000 C 05/06/16 102.0 2.74 3.15
FFIV 160506C00103000 C 05/06/16 103.0 2.22 2.45
FFIV 160506C00104000 C 05/06/16 104.0 1.61 1.83
FFIV 160506C00105000 C 05/06/16 105.0 1.11 1.34
FFIV 160506C00106000 C 05/06/16 106.0 0.75 0.95
FFIV 160506C00107000 C 05/06/16 107.0 0.49 0.71
FFIV 160506C00108000 C 05/06/16 108.0 0.33 0.51
FFIV 160506C00109000 C 05/06/16 109.0 0.21 0.38
FFIV 160506C00110000 C 05/06/16 110.0 0.14 0.28
FFIV 160506C00111000 C 05/06/16 111.0 0.01 0.41
FFIV 160506C00112000 C 05/06/16 112.0 0.00 0.41
FFIV 160506C00113000 C 05/06/16 113.0 0.00 0.30
FFIV 160506C00114000 C 05/06/16 114.0 0.00 0.25
FFIV 160506C00115000 C 05/06/16 115.0 0.00 0.21
FFIV 160506C00116000 C 05/06/16 116.0 0.00 0.17
FFIV 160506C00117000 C 05/06/16 117.0 0.00 0.16
FFIV 160506C00118000 C 05/06/16 118.0 0.00 0.13
FFIV 160506C00120000 C 05/06/16 120.0 0.00 0.11
FFIV 160506C00125000 C 05/06/16 125.0 0.00 0.07
FFIV 160506C00130000 C 05/06/16 130.0 0.00 0.07
FFIV 160506C00135000 C 05/06/16 135.0 0.00 0.07
FFIV 160506C00140000 C 05/06/16 140.0 0.00 0.07
FFIV 160506P00075000 P 05/06/16 75.0 0.00 0.05
FFIV 160506P00080000 P 05/06/16 80.0 0.00 0.05
FFIV 160506P00085000 P 05/06/16 85.0 0.00 0.08
FFIV 160506P00085500 P 05/06/16 85.5 0.00 0.11
FFIV 160506P00086000 P 05/06/16 86.0 0.00 0.12
FFIV 160506P00086500 P 05/06/16 86.5 0.00 0.12
FFIV 160506P00087000 P 05/06/16 87.0 0.00 0.13
FFIV 160506P00087500 P 05/06/16 87.5 0.00 0.14
FFIV 160506P00088000 P 05/06/16 88.0 0.00 0.16
FFIV 160506P00088500 P 05/06/16 88.5 0.00 0.17
FFIV 160506P00089000 P 05/06/16 89.0 0.00 0.18
FFIV 160506P00089500 P 05/06/16 89.5 0.00 0.20
FFIV 160506P00090000 P 05/06/16 90.0 0.00 0.23
FFIV 160506P00090500 P 05/06/16 90.5 0.00 0.25
FFIV 160506P00091000 P 05/06/16 91.0 0.00 0.27
FFIV 160506P00091500 P 05/06/16 91.5 0.00 0.31
FFIV 160506P00092000 P 05/06/16 92.0 0.00 0.32
FFIV 160506P00092500 P 05/06/16 92.5 0.00 0.36
FFIV 160506P00093000 P 05/06/16 93.0 0.00 0.39
FFIV 160506P00093500 P 05/06/16 93.5 0.00 0.41
FFIV 160506P00094000 P 05/06/16 94.0 0.00 0.40
FFIV 160506P00094500 P 05/06/16 94.5 0.00 0.43
FFIV 160506P00095000 P 05/06/16 95.0 0.00 0.30
FFIV 160506P00095500 P 05/06/16 95.5 0.00 0.50
FFIV 160506P00096000 P 05/06/16 96.0 0.00 0.50
FFIV 160506P00096500 P 05/06/16 96.5 0.00 0.50
FFIV 160506P00097000 P 05/06/16 97.0 0.00 0.50
FFIV 160506P00097500 P 05/06/16 97.5 0.00 0.50
FFIV 160506P00098000 P 05/06/16 98.0 0.00 0.50
FFIV 160506P00098500 P 05/06/16 98.5 0.00 0.52
FFIV 160506P00099000 P 05/06/16 99.0 0.04 0.39
FFIV 160506P00099500 P 05/06/16 99.5 0.00 0.50
FFIV 160506P00100000 P 05/06/16 100.0 0.33 0.45
FFIV 160506P00101000 P 05/06/16 101.0 0.50 0.66
FFIV 160506P00102000 P 05/06/16 102.0 0.70 0.88
FFIV 160506P00103000 P 05/06/16 103.0 1.03 1.19
FFIV 160506P00104000 P 05/06/16 104.0 1.43 1.66
FFIV 160506P00105000 P 05/06/16 105.0 1.89 2.20
FFIV 160506P00106000 P 05/06/16 106.0 2.55 2.93
FFIV 160506P00107000 P 05/06/16 107.0 3.10 3.70
FFIV 160506P00108000 P 05/06/16 108.0 2.92 4.55
FFIV 160506P00109000 P 05/06/16 109.0 3.50 5.50
FFIV 160506P00110000 P 05/06/16 110.0 4.45 6.65
FFIV 160506P00111000 P 05/06/16 111.0 5.00 7.50
FFIV 160506P00112000 P 05/06/16 112.0 6.05 8.50
FFIV 160506P00113000 P 05/06/16 113.0 6.80 9.50
FFIV 160506P00114000 P 05/06/16 114.0 7.75 10.70
FFIV 160506P00115000 P 05/06/16 115.0 8.80 11.65
FFIV 160506P00116000 P 05/06/16 116.0 9.90 12.85
FFIV 160506P00117000 P 05/06/16 117.0 10.60 13.60
FFIV 160506P00118000 P 05/06/16 118.0 11.95 14.65
FFIV 160506P00120000 P 05/06/16 120.0 13.45 16.65
FFIV 160506P00125000 P 05/06/16 125.0 18.55 22.05
FFIV 160506P00130000 P 05/06/16 130.0 23.50 27.45
FFIV 160506P00135000 P 05/06/16 135.0 28.50 32.05
FFIV 160506P00140000 P 05/06/16 140.0 33.65 37.30
FFIV 160513C00075000 C 05/13/16 75.0 27.65 31.65
FFIV 160513C00080000 C 05/13/16 80.0 22.80 26.65
FFIV 160513C00085000 C 05/13/16 85.0 18.05 21.75
FFIV 160513C00085500 C 05/13/16 85.5 17.50 20.85
FFIV 160513C00086000 C 05/13/16 86.0 17.10 20.35
FFIV 160513C00086500 C 05/13/16 86.5 16.30 19.85
FFIV 160513C00087000 C 05/13/16 87.0 16.10 19.35
FFIV 160513C00087500 C 05/13/16 87.5 15.60 19.05
FFIV 160513C00088000 C 05/13/16 88.0 15.10 18.75
FFIV 160513C00088500 C 05/13/16 88.5 14.45 18.05
FFIV 160513C00089000 C 05/13/16 89.0 14.05 17.80
FFIV 160513C00089500 C 05/13/16 89.5 13.90 16.35
FFIV 160513C00090000 C 05/13/16 90.0 13.20 15.95
FFIV 160513C00090500 C 05/13/16 90.5 12.10 15.50
FFIV 160513C00091000 C 05/13/16 91.0 12.40 15.00
FFIV 160513C00091500 C 05/13/16 91.5 11.80 14.85
FFIV 160513C00092000 C 05/13/16 92.0 11.35 14.25
FFIV 160513C00092500 C 05/13/16 92.5 11.00 13.80
FFIV 160513C00093000 C 05/13/16 93.0 10.45 13.25
FFIV 160513C00093500 C 05/13/16 93.5 9.95 12.70
FFIV 160513C00094000 C 05/13/16 94.0 9.20 12.25
FFIV 160513C00094500 C 05/13/16 94.5 9.15 11.65
FFIV 160513C00095000 C 05/13/16 95.0 8.65 11.00
FFIV 160513C00095500 C 05/13/16 95.5 8.20 10.70
FFIV 160513C00096000 C 05/13/16 96.0 7.70 10.15
FFIV 160513C00096500 C 05/13/16 96.5 7.60 9.45
FFIV 160513C00097000 C 05/13/16 97.0 7.20 9.00
FFIV 160513C00097500 C 05/13/16 97.5 6.75 8.05
FFIV 160513C00098000 C 05/13/16 98.0 6.30 8.05
FFIV 160513C00098500 C 05/13/16 98.5 5.80 7.05
FFIV 160513C00099000 C 05/13/16 99.0 5.35 7.10
FFIV 160513C00099500 C 05/13/16 99.5 5.00 6.05
FFIV 160513C00100000 C 05/13/16 100.0 4.60 5.55
FFIV 160513C00101000 C 05/13/16 101.0 3.95 4.60
FFIV 160513C00102000 C 05/13/16 102.0 3.20 4.45
FFIV 160513C00103000 C 05/13/16 103.0 2.71 2.95
FFIV 160513C00104000 C 05/13/16 104.0 2.11 2.32
FFIV 160513C00105000 C 05/13/16 105.0 1.61 1.82
FFIV 160513C00106000 C 05/13/16 106.0 1.22 1.40
FFIV 160513C00107000 C 05/13/16 107.0 0.90 1.03
FFIV 160513C00108000 C 05/13/16 108.0 0.65 0.78
FFIV 160513C00109000 C 05/13/16 109.0 0.45 0.57
FFIV 160513C00110000 C 05/13/16 110.0 0.32 0.43
FFIV 160513C00111000 C 05/13/16 111.0 0.15 0.46
FFIV 160513C00112000 C 05/13/16 112.0 0.13 0.25
FFIV 160513C00113000 C 05/13/16 113.0 0.09 0.19
FFIV 160513C00114000 C 05/13/16 114.0 0.00 0.46
FFIV 160513C00115000 C 05/13/16 115.0 0.00 0.36
FFIV 160513C00116000 C 05/13/16 116.0 0.00 0.29
FFIV 160513C00117000 C 05/13/16 117.0 0.00 0.25
FFIV 160513C00118000 C 05/13/16 118.0 0.00 0.20
FFIV 160513C00119000 C 05/13/16 119.0 0.00 0.19
FFIV 160513C00120000 C 05/13/16 120.0 0.00 0.16
FFIV 160513C00125000 C 05/13/16 125.0 0.00 0.10
FFIV 160513P00075000 P 05/13/16 75.0 0.00 0.06
FFIV 160513P00080000 P 05/13/16 80.0 0.00 0.09
FFIV 160513P00085000 P 05/13/16 85.0 0.00 0.21
FFIV 160513P00085500 P 05/13/16 85.5 0.00 0.22
FFIV 160513P00086000 P 05/13/16 86.0 0.00 0.24
FFIV 160513P00086500 P 05/13/16 86.5 0.00 0.28
FFIV 160513P00087000 P 05/13/16 87.0 0.00 0.30
FFIV 160513P00087500 P 05/13/16 87.5 0.00 0.30
FFIV 160513P00088000 P 05/13/16 88.0 0.00 0.34
FFIV 160513P00088500 P 05/13/16 88.5 0.00 0.36
FFIV 160513P00089000 P 05/13/16 89.0 0.00 0.37
FFIV 160513P00089500 P 05/13/16 89.5 0.00 0.39
FFIV 160513P00090000 P 05/13/16 90.0 0.00 0.42
FFIV 160513P00090500 P 05/13/16 90.5 0.00 0.44
FFIV 160513P00091000 P 05/13/16 91.0 0.00 0.46
FFIV 160513P00091500 P 05/13/16 91.5 0.00 0.47
FFIV 160513P00092000 P 05/13/16 92.0 0.00 0.50
FFIV 160513P00092500 P 05/13/16 92.5 0.00 0.21
FFIV 160513P00093000 P 05/13/16 93.0 0.00 0.50
FFIV 160513P00093500 P 05/13/16 93.5 0.00 0.50
FFIV 160513P00094000 P 05/13/16 94.0 0.00 0.50
FFIV 160513P00094500 P 05/13/16 94.5 0.02 0.30
FFIV 160513P00095000 P 05/13/16 95.0 0.00 0.30
FFIV 160513P00095500 P 05/13/16 95.5 0.18 0.27
FFIV 160513P00096000 P 05/13/16 96.0 0.14 0.30
FFIV 160513P00096500 P 05/13/16 96.5 0.25 0.35
FFIV 160513P00097000 P 05/13/16 97.0 0.01 0.50
FFIV 160513P00097500 P 05/13/16 97.5 0.10 0.50
FFIV 160513P00098000 P 05/13/16 98.0 0.40 0.52
FFIV 160513P00098500 P 05/13/16 98.5 0.47 0.58
FFIV 160513P00099000 P 05/13/16 99.0 0.53 0.67
FFIV 160513P00099500 P 05/13/16 99.5 0.61 0.75
FFIV 160513P00100000 P 05/13/16 100.0 0.71 0.81
FFIV 160513P00101000 P 05/13/16 101.0 0.91 1.07
FFIV 160513P00102000 P 05/13/16 102.0 1.18 1.32
FFIV 160513P00103000 P 05/13/16 103.0 1.50 1.75
FFIV 160513P00104000 P 05/13/16 104.0 1.92 2.08
FFIV 160513P00105000 P 05/13/16 105.0 2.41 2.61
FFIV 160513P00106000 P 05/13/16 106.0 3.00 3.35
FFIV 160513P00107000 P 05/13/16 107.0 3.55 4.00
FFIV 160513P00108000 P 05/13/16 108.0 3.85 4.75
FFIV 160513P00109000 P 05/13/16 109.0 4.25 5.80
FFIV 160513P00110000 P 05/13/16 110.0 4.25 6.65
FFIV 160513P00111000 P 05/13/16 111.0 5.00 7.65
FFIV 160513P00112000 P 05/13/16 112.0 6.15 8.65
FFIV 160513P00113000 P 05/13/16 113.0 6.95 9.60
FFIV 160513P00114000 P 05/13/16 114.0 8.00 10.65
FFIV 160513P00115000 P 05/13/16 115.0 8.70 11.75
FFIV 160513P00116000 P 05/13/16 116.0 9.85 13.10
FFIV 160513P00117000 P 05/13/16 117.0 10.50 14.00
FFIV 160513P00118000 P 05/13/16 118.0 11.50 14.90
FFIV 160513P00119000 P 05/13/16 119.0 12.50 15.80
FFIV 160513P00120000 P 05/13/16 120.0 13.50 16.90
FFIV 160513P00125000 P 05/13/16 125.0 18.65 22.25
FFIV 160520C00050000 C 05/20/16 50.0 52.45 56.50
FFIV 160520C00055000 C 05/20/16 55.0 47.50 51.55
FFIV 160520C00060000 C 05/20/16 60.0 42.70 46.55
FFIV 160520C00065000 C 05/20/16 65.0 37.70 41.55
FFIV 160520C00070000 C 05/20/16 70.0 32.60 36.55
FFIV 160520C00075000 C 05/20/16 75.0 27.75 31.55
FFIV 160520C00080000 C 05/20/16 80.0 23.00 26.60
FFIV 160520C00081000 C 05/20/16 81.0 22.15 25.55
FFIV 160520C00082000 C 05/20/16 82.0 20.75 24.45
FFIV 160520C00082500 C 05/20/16 82.5 20.65 23.65
FFIV 160520C00083000 C 05/20/16 83.0 20.15 23.55
FFIV 160520C00084000 C 05/20/16 84.0 18.60 22.25
FFIV 160520C00085000 C 05/20/16 85.0 18.25 21.45
FFIV 160520C00086000 C 05/20/16 86.0 17.65 20.35
FFIV 160520C00087000 C 05/20/16 87.0 16.65 19.35
FFIV 160520C00087500 C 05/20/16 87.5 15.60 18.40
FFIV 160520C00088000 C 05/20/16 88.0 15.65 18.00
FFIV 160520C00088500 C 05/20/16 88.5 14.95 17.85
FFIV 160520C00089000 C 05/20/16 89.0 14.60 17.50
FFIV 160520C00089500 C 05/20/16 89.5 14.10 16.40
FFIV 160520C00090000 C 05/20/16 90.0 13.50 15.95
FFIV 160520C00090500 C 05/20/16 90.5 13.15 15.45
FFIV 160520C00091000 C 05/20/16 91.0 12.80 14.95
FFIV 160520C00091500 C 05/20/16 91.5 12.20 14.45
FFIV 160520C00092000 C 05/20/16 92.0 11.40 14.00
FFIV 160520C00092500 C 05/20/16 92.5 11.20 13.75
FFIV 160520C00093000 C 05/20/16 93.0 10.85 13.10
FFIV 160520C00093500 C 05/20/16 93.5 10.45 12.40
FFIV 160520C00094000 C 05/20/16 94.0 9.80 12.05
FFIV 160520C00094500 C 05/20/16 94.5 9.50 11.60
FFIV 160520C00095000 C 05/20/16 95.0 9.20 10.95
FFIV 160520C00095500 C 05/20/16 95.5 8.70 10.75
FFIV 160520C00096000 C 05/20/16 96.0 8.35 10.25
FFIV 160520C00096500 C 05/20/16 96.5 7.85 9.35
FFIV 160520C00097000 C 05/20/16 97.0 7.55 9.25
FFIV 160520C00097500 C 05/20/16 97.5 7.10 8.55
FFIV 160520C00098000 C 05/20/16 98.0 6.65 8.10
FFIV 160520C00098500 C 05/20/16 98.5 6.25 7.60
FFIV 160520C00099000 C 05/20/16 99.0 5.85 6.95
FFIV 160520C00099500 C 05/20/16 99.5 5.40 6.10
FFIV 160520C00100000 C 05/20/16 100.0 5.05 5.60
FFIV 160520C00101000 C 05/20/16 101.0 4.35 4.70
FFIV 160520C00102000 C 05/20/16 102.0 3.75 4.00
FFIV 160520C00103000 C 05/20/16 103.0 3.10 3.35
FFIV 160520C00104000 C 05/20/16 104.0 2.59 2.74
FFIV 160520C00105000 C 05/20/16 105.0 2.09 2.23
FFIV 160520C00106000 C 05/20/16 106.0 1.65 1.78
FFIV 160520C00107000 C 05/20/16 107.0 1.27 1.40
FFIV 160520C00108000 C 05/20/16 108.0 0.98 1.09
FFIV 160520C00109000 C 05/20/16 109.0 0.74 0.86
FFIV 160520C00110000 C 05/20/16 110.0 0.56 0.64
FFIV 160520C00111000 C 05/20/16 111.0 0.40 0.48
FFIV 160520C00112000 C 05/20/16 112.0 0.29 0.36
FFIV 160520C00113000 C 05/20/16 113.0 0.19 0.28
FFIV 160520C00114000 C 05/20/16 114.0 0.13 0.21
FFIV 160520C00115000 C 05/20/16 115.0 0.10 0.15
FFIV 160520C00120000 C 05/20/16 120.0 0.00 0.12
FFIV 160520C00125000 C 05/20/16 125.0 0.00 0.10
FFIV 160520C00130000 C 05/20/16 130.0 0.00 0.10
FFIV 160520C00135000 C 05/20/16 135.0 0.00 0.08
FFIV 160520C00140000 C 05/20/16 140.0 0.00 0.06
FFIV 160520C00145000 C 05/20/16 145.0 0.00 0.05
FFIV 160520C00150000 C 05/20/16 150.0 0.00 0.05
FFIV 160520P00050000 P 05/20/16 50.0 0.00 0.07
FFIV 160520P00055000 P 05/20/16 55.0 0.00 0.05
FFIV 160520P00060000 P 05/20/16 60.0 0.00 0.05
FFIV 160520P00065000 P 05/20/16 65.0 0.00 0.05
FFIV 160520P00070000 P 05/20/16 70.0 0.00 0.06
FFIV 160520P00075000 P 05/20/16 75.0 0.00 0.09
FFIV 160520P00080000 P 05/20/16 80.0 0.00 0.13
FFIV 160520P00081000 P 05/20/16 81.0 0.00 0.12
FFIV 160520P00082000 P 05/20/16 82.0 0.00 0.13
FFIV 160520P00082500 P 05/20/16 82.5 0.00 0.12
FFIV 160520P00083000 P 05/20/16 83.0 0.00 0.13
FFIV 160520P00084000 P 05/20/16 84.0 0.00 0.12
FFIV 160520P00085000 P 05/20/16 85.0 0.00 0.13
FFIV 160520P00086000 P 05/20/16 86.0 0.00 0.13
FFIV 160520P00087000 P 05/20/16 87.0 0.01 0.14
FFIV 160520P00087500 P 05/20/16 87.5 0.02 0.13
FFIV 160520P00088000 P 05/20/16 88.0 0.03 0.15
FFIV 160520P00088500 P 05/20/16 88.5 0.04 0.15
FFIV 160520P00089000 P 05/20/16 89.0 0.05 0.13
FFIV 160520P00089500 P 05/20/16 89.5 0.06 0.16
FFIV 160520P00090000 P 05/20/16 90.0 0.10 0.14
FFIV 160520P00090500 P 05/20/16 90.5 0.10 0.16
FFIV 160520P00091000 P 05/20/16 91.0 0.09 0.18
FFIV 160520P00091500 P 05/20/16 91.5 0.11 0.19
FFIV 160520P00092000 P 05/20/16 92.0 0.15 0.21
FFIV 160520P00092500 P 05/20/16 92.5 0.18 0.23
FFIV 160520P00093000 P 05/20/16 93.0 0.21 0.25
FFIV 160520P00093500 P 05/20/16 93.5 0.23 0.29
FFIV 160520P00094000 P 05/20/16 94.0 0.26 0.32
FFIV 160520P00094500 P 05/20/16 94.5 0.30 0.34
FFIV 160520P00095000 P 05/20/16 95.0 0.32 0.40
FFIV 160520P00095500 P 05/20/16 95.5 0.36 0.44
FFIV 160520P00096000 P 05/20/16 96.0 0.41 0.49
FFIV 160520P00096500 P 05/20/16 96.5 0.46 0.53
FFIV 160520P00097000 P 05/20/16 97.0 0.51 0.59
FFIV 160520P00097500 P 05/20/16 97.5 0.59 0.68
FFIV 160520P00098000 P 05/20/16 98.0 0.65 0.77
FFIV 160520P00098500 P 05/20/16 98.5 0.74 0.83
FFIV 160520P00099000 P 05/20/16 99.0 0.83 0.91
FFIV 160520P00099500 P 05/20/16 99.5 0.91 1.02
FFIV 160520P00100000 P 05/20/16 100.0 1.06 1.12
FFIV 160520P00101000 P 05/20/16 101.0 1.30 1.38
FFIV 160520P00102000 P 05/20/16 102.0 1.61 1.68
FFIV 160520P00103000 P 05/20/16 103.0 1.87 2.05
FFIV 160520P00104000 P 05/20/16 104.0 2.32 2.48
FFIV 160520P00105000 P 05/20/16 105.0 2.86 2.97
FFIV 160520P00106000 P 05/20/16 106.0 3.40 3.55
FFIV 160520P00107000 P 05/20/16 107.0 4.05 4.20
FFIV 160520P00108000 P 05/20/16 108.0 4.75 5.00
FFIV 160520P00109000 P 05/20/16 109.0 5.40 5.85
FFIV 160520P00110000 P 05/20/16 110.0 6.05 6.65
FFIV 160520P00111000 P 05/20/16 111.0 7.05 7.55
FFIV 160520P00112000 P 05/20/16 112.0 7.45 8.45
FFIV 160520P00113000 P 05/20/16 113.0 7.50 9.55
FFIV 160520P00114000 P 05/20/16 114.0 8.10 10.60
FFIV 160520P00115000 P 05/20/16 115.0 9.00 11.55
FFIV 160520P00120000 P 05/20/16 120.0 13.90 16.50
FFIV 160520P00125000 P 05/20/16 125.0 18.50 22.00
FFIV 160520P00130000 P 05/20/16 130.0 23.70 27.30
FFIV 160520P00135000 P 05/20/16 135.0 28.70 32.00
FFIV 160520P00140000 P 05/20/16 140.0 33.70 37.45
FFIV 160520P00145000 P 05/20/16 145.0 38.70 42.40
FFIV 160520P00150000 P 05/20/16 150.0 43.65 47.30
FFIV 160527C00070000 C 05/27/16 70.0 33.05 36.55
FFIV 160527C00075000 C 05/27/16 75.0 27.75 31.55
FFIV 160527C00080000 C 05/27/16 80.0 23.20 26.60
FFIV 160527C00085000 C 05/27/16 85.0 18.35 21.35
FFIV 160527C00085500 C 05/27/16 85.5 17.80 20.95
FFIV 160527C00086000 C 05/27/16 86.0 17.50 20.65
FFIV 160527C00086500 C 05/27/16 86.5 16.85 20.00
FFIV 160527C00087000 C 05/27/16 87.0 16.35 19.55
FFIV 160527C00087500 C 05/27/16 87.5 16.25 18.95
FFIV 160527C00088000 C 05/27/16 88.0 15.50 18.35
FFIV 160527C00088500 C 05/27/16 88.5 14.40 17.80
FFIV 160527C00089000 C 05/27/16 89.0 14.30 17.40
FFIV 160527C00089500 C 05/27/16 89.5 13.85 17.10
FFIV 160527C00090000 C 05/27/16 90.0 13.40 16.70
FFIV 160527C00090500 C 05/27/16 90.5 12.85 16.15
FFIV 160527C00091000 C 05/27/16 91.0 12.15 15.40
FFIV 160527C00091500 C 05/27/16 91.5 12.30 14.85
FFIV 160527C00092000 C 05/27/16 92.0 11.80 14.65
FFIV 160527C00092500 C 05/27/16 92.5 11.30 13.90
FFIV 160527C00093000 C 05/27/16 93.0 10.80 13.35
FFIV 160527C00093500 C 05/27/16 93.5 10.55 12.95
FFIV 160527C00094000 C 05/27/16 94.0 10.00 12.70
FFIV 160527C00094500 C 05/27/16 94.5 9.75 12.45
FFIV 160527C00095000 C 05/27/16 95.0 9.20 12.00
FFIV 160527C00095500 C 05/27/16 95.5 8.80 11.60
FFIV 160527C00096000 C 05/27/16 96.0 8.40 10.60
FFIV 160527C00096500 C 05/27/16 96.5 7.95 10.70
FFIV 160527C00097000 C 05/27/16 97.0 7.45 10.30
FFIV 160527C00097500 C 05/27/16 97.5 7.00 9.70
FFIV 160527C00098000 C 05/27/16 98.0 6.80 9.40
FFIV 160527C00098500 C 05/27/16 98.5 6.35 8.80
FFIV 160527C00099000 C 05/27/16 99.0 6.00 8.45
FFIV 160527C00099500 C 05/27/16 99.5 5.65 8.05
FFIV 160527C00100000 C 05/27/16 100.0 5.20 7.50
FFIV 160527C00101000 C 05/27/16 101.0 4.60 6.30
FFIV 160527C00102000 C 05/27/16 102.0 4.05 4.30
FFIV 160527C00103000 C 05/27/16 103.0 3.40 3.65
FFIV 160527C00104000 C 05/27/16 104.0 2.86 3.10
FFIV 160527C00105000 C 05/27/16 105.0 2.34 2.55
FFIV 160527C00106000 C 05/27/16 106.0 1.91 2.08
FFIV 160527C00107000 C 05/27/16 107.0 1.52 1.70
FFIV 160527C00108000 C 05/27/16 108.0 1.19 1.37
FFIV 160527C00109000 C 05/27/16 109.0 0.93 1.06
FFIV 160527C00110000 C 05/27/16 110.0 0.67 0.88
FFIV 160527C00111000 C 05/27/16 111.0 0.48 0.89
FFIV 160527C00112000 C 05/27/16 112.0 0.33 0.68
FFIV 160527C00113000 C 05/27/16 113.0 0.24 0.89
FFIV 160527C00114000 C 05/27/16 114.0 0.10 0.81
FFIV 160527C00115000 C 05/27/16 115.0 0.00 0.64
FFIV 160527C00116000 C 05/27/16 116.0 0.03 0.51
FFIV 160527C00117000 C 05/27/16 117.0 0.00 0.50
FFIV 160527C00118000 C 05/27/16 118.0 0.00 0.45
FFIV 160527C00120000 C 05/27/16 120.0 0.00 0.26
FFIV 160527C00125000 C 05/27/16 125.0 0.00 0.17
FFIV 160527P00070000 P 05/27/16 70.0 0.00 0.08
FFIV 160527P00075000 P 05/27/16 75.0 0.00 0.15
FFIV 160527P00080000 P 05/27/16 80.0 0.00 0.32
FFIV 160527P00085000 P 05/27/16 85.0 0.00 0.25
FFIV 160527P00085500 P 05/27/16 85.5 0.00 0.50
FFIV 160527P00086000 P 05/27/16 86.0 0.00 0.50
FFIV 160527P00086500 P 05/27/16 86.5 0.00 0.54
FFIV 160527P00087000 P 05/27/16 87.0 0.00 0.50
FFIV 160527P00087500 P 05/27/16 87.5 0.00 0.50
FFIV 160527P00088000 P 05/27/16 88.0 0.00 0.50
FFIV 160527P00088500 P 05/27/16 88.5 0.01 0.50
FFIV 160527P00089000 P 05/27/16 89.0 0.02 0.50
FFIV 160527P00089500 P 05/27/16 89.5 0.01 0.50
FFIV 160527P00090000 P 05/27/16 90.0 0.03 0.50
FFIV 160527P00090500 P 05/27/16 90.5 0.04 0.50
FFIV 160527P00091000 P 05/27/16 91.0 0.02 0.50
FFIV 160527P00091500 P 05/27/16 91.5 0.05 0.50
FFIV 160527P00092000 P 05/27/16 92.0 0.05 0.50
FFIV 160527P00092500 P 05/27/16 92.5 0.14 0.49
FFIV 160527P00093000 P 05/27/16 93.0 0.05 0.50
FFIV 160527P00093500 P 05/27/16 93.5 0.07 0.50
FFIV 160527P00094000 P 05/27/16 94.0 0.13 0.50
FFIV 160527P00094500 P 05/27/16 94.5 0.28 0.50
FFIV 160527P00095000 P 05/27/16 95.0 0.43 0.57
FFIV 160527P00095500 P 05/27/16 95.5 0.13 0.71
FFIV 160527P00096000 P 05/27/16 96.0 0.17 0.68
FFIV 160527P00096500 P 05/27/16 96.5 0.21 0.77
FFIV 160527P00097000 P 05/27/16 97.0 0.65 0.81
FFIV 160527P00097500 P 05/27/16 97.5 0.73 0.89
FFIV 160527P00098000 P 05/27/16 98.0 0.84 0.98
FFIV 160527P00098500 P 05/27/16 98.5 0.92 1.09
FFIV 160527P00099000 P 05/27/16 99.0 1.02 1.19
FFIV 160527P00099500 P 05/27/16 99.5 1.13 1.33
FFIV 160527P00100000 P 05/27/16 100.0 1.22 1.44
FFIV 160527P00101000 P 05/27/16 101.0 1.48 1.73
FFIV 160527P00102000 P 05/27/16 102.0 1.79 2.06
FFIV 160527P00103000 P 05/27/16 103.0 2.17 2.41
FFIV 160527P00104000 P 05/27/16 104.0 2.57 2.85
FFIV 160527P00105000 P 05/27/16 105.0 3.10 3.35
FFIV 160527P00106000 P 05/27/16 106.0 3.60 3.90
FFIV 160527P00107000 P 05/27/16 107.0 4.25 4.65
FFIV 160527P00108000 P 05/27/16 108.0 4.90 5.35
FFIV 160527P00109000 P 05/27/16 109.0 5.20 6.25
FFIV 160527P00110000 P 05/27/16 110.0 6.25 6.90
FFIV 160527P00111000 P 05/27/16 111.0 6.05 7.85
FFIV 160527P00112000 P 05/27/16 112.0 6.95 8.60
FFIV 160527P00113000 P 05/27/16 113.0 6.85 9.55
FFIV 160527P00114000 P 05/27/16 114.0 8.40 10.80
FFIV 160527P00115000 P 05/27/16 115.0 9.35 11.75
FFIV 160527P00116000 P 05/27/16 116.0 10.05 12.70
FFIV 160527P00117000 P 05/27/16 117.0 10.55 14.35
FFIV 160527P00118000 P 05/27/16 118.0 11.90 14.90
FFIV 160527P00120000 P 05/27/16 120.0 13.90 17.15
FFIV 160527P00125000 P 05/27/16 125.0 19.05 21.80
FFIV 160603C00085000 C 06/03/16 85.0 18.35 21.40
FFIV 160603C00085500 C 06/03/16 85.5 17.65 20.90
FFIV 160603C00086000 C 06/03/16 86.0 17.70 20.45
FFIV 160603C00086500 C 06/03/16 86.5 16.90 19.95
FFIV 160603C00087000 C 06/03/16 87.0 16.60 19.30
FFIV 160603C00087500 C 06/03/16 87.5 16.10 18.65
FFIV 160603C00088000 C 06/03/16 88.0 15.60 18.15
FFIV 160603C00088500 C 06/03/16 88.5 14.70 18.30
FFIV 160603C00089000 C 06/03/16 89.0 14.75 17.15
FFIV 160603C00089500 C 06/03/16 89.5 14.10 17.00
FFIV 160603C00090000 C 06/03/16 90.0 13.60 16.90
FFIV 160603C00090500 C 06/03/16 90.5 13.35 15.85
FFIV 160603C00091000 C 06/03/16 91.0 12.90 15.60
FFIV 160603C00091500 C 06/03/16 91.5 12.45 15.20
FFIV 160603C00092000 C 06/03/16 92.0 11.85 14.60
FFIV 160603C00092500 C 06/03/16 92.5 11.50 14.25
FFIV 160603C00093000 C 06/03/16 93.0 11.10 13.75
FFIV 160603C00093500 C 06/03/16 93.5 10.80 13.20
FFIV 160603C00094000 C 06/03/16 94.0 10.15 12.50
FFIV 160603C00094500 C 06/03/16 94.5 9.85 12.55
FFIV 160603C00095000 C 06/03/16 95.0 9.35 12.20
FFIV 160603C00095500 C 06/03/16 95.5 8.95 11.70
FFIV 160603C00096000 C 06/03/16 96.0 8.45 11.20
FFIV 160603C00096500 C 06/03/16 96.5 8.05 10.85
FFIV 160603C00097000 C 06/03/16 97.0 7.60 10.45
FFIV 160603C00097500 C 06/03/16 97.5 7.30 9.95
FFIV 160603C00098000 C 06/03/16 98.0 6.95 9.40
FFIV 160603C00098500 C 06/03/16 98.5 6.45 8.95
FFIV 160603C00099000 C 06/03/16 99.0 6.10 7.40
FFIV 160603C00099500 C 06/03/16 99.5 5.85 7.55
FFIV 160603C00100000 C 06/03/16 100.0 5.50 7.05
FFIV 160603C00101000 C 06/03/16 101.0 4.80 5.45
FFIV 160603C00102000 C 06/03/16 102.0 4.15 4.55
FFIV 160603C00103000 C 06/03/16 103.0 3.55 3.95
FFIV 160603C00104000 C 06/03/16 104.0 3.05 3.35
FFIV 160603C00105000 C 06/03/16 105.0 2.57 2.83
FFIV 160603C00106000 C 06/03/16 106.0 2.13 2.36
FFIV 160603C00107000 C 06/03/16 107.0 1.73 1.98
FFIV 160603C00108000 C 06/03/16 108.0 1.42 1.63
FFIV 160603C00109000 C 06/03/16 109.0 1.09 1.38
FFIV 160603C00110000 C 06/03/16 110.0 0.89 1.08
FFIV 160603C00111000 C 06/03/16 111.0 0.68 0.90
FFIV 160603C00112000 C 06/03/16 112.0 0.51 0.71
FFIV 160603C00115000 C 06/03/16 115.0 0.05 0.84
FFIV 160603C00120000 C 06/03/16 120.0 0.00 0.26
FFIV 160603P00085000 P 06/03/16 85.0 0.00 0.25
FFIV 160603P00085500 P 06/03/16 85.5 0.00 0.53
FFIV 160603P00086000 P 06/03/16 86.0 0.00 0.50
FFIV 160603P00086500 P 06/03/16 86.5 0.01 0.50
FFIV 160603P00087000 P 06/03/16 87.0 0.01 0.50
FFIV 160603P00087500 P 06/03/16 87.5 0.02 0.50
FFIV 160603P00088000 P 06/03/16 88.0 0.02 0.50
FFIV 160603P00088500 P 06/03/16 88.5 0.01 0.50
FFIV 160603P00089000 P 06/03/16 89.0 0.03 0.50
FFIV 160603P00089500 P 06/03/16 89.5 0.04 0.50
FFIV 160603P00090000 P 06/03/16 90.0 0.05 0.50
FFIV 160603P00090500 P 06/03/16 90.5 0.07 0.50
FFIV 160603P00091000 P 06/03/16 91.0 0.01 0.50
FFIV 160603P00091500 P 06/03/16 91.5 0.03 0.50
FFIV 160603P00092000 P 06/03/16 92.0 0.04 0.50
FFIV 160603P00092500 P 06/03/16 92.5 0.14 0.50
FFIV 160603P00093000 P 06/03/16 93.0 0.14 0.50
FFIV 160603P00093500 P 06/03/16 93.5 0.40 0.54
FFIV 160603P00094000 P 06/03/16 94.0 0.43 0.58
FFIV 160603P00094500 P 06/03/16 94.5 0.49 0.63
FFIV 160603P00095000 P 06/03/16 95.0 0.53 0.69
FFIV 160603P00095500 P 06/03/16 95.5 0.60 0.75
FFIV 160603P00096000 P 06/03/16 96.0 0.66 0.83
FFIV 160603P00096500 P 06/03/16 96.5 0.73 0.90
FFIV 160603P00097000 P 06/03/16 97.0 0.80 0.98
FFIV 160603P00097500 P 06/03/16 97.5 0.88 1.08
FFIV 160603P00098000 P 06/03/16 98.0 0.97 1.17
FFIV 160603P00098500 P 06/03/16 98.5 1.08 1.28
FFIV 160603P00099000 P 06/03/16 99.0 1.17 1.39
FFIV 160603P00099500 P 06/03/16 99.5 1.28 1.53
FFIV 160603P00100000 P 06/03/16 100.0 1.42 1.66
FFIV 160603P00101000 P 06/03/16 101.0 1.71 1.95
FFIV 160603P00102000 P 06/03/16 102.0 2.03 2.30
FFIV 160603P00103000 P 06/03/16 103.0 2.41 2.68
FFIV 160603P00104000 P 06/03/16 104.0 2.87 3.10
FFIV 160603P00105000 P 06/03/16 105.0 3.25 3.60
FFIV 160603P00106000 P 06/03/16 106.0 3.80 4.15
FFIV 160603P00107000 P 06/03/16 107.0 4.40 4.85
FFIV 160603P00108000 P 06/03/16 108.0 5.10 5.55
FFIV 160603P00109000 P 06/03/16 109.0 5.40 6.30
FFIV 160603P00110000 P 06/03/16 110.0 5.10 7.05
FFIV 160603P00111000 P 06/03/16 111.0 7.15 7.90
FFIV 160603P00112000 P 06/03/16 112.0 6.95 8.75
FFIV 160603P00115000 P 06/03/16 115.0 9.15 11.75
FFIV 160603P00120000 P 06/03/16 120.0 14.05 16.75
FFIV 160610C00090000 C 06/10/16 90.0 13.90 16.85
FFIV 160610C00092000 C 06/10/16 92.0 12.05 15.05
FFIV 160610C00093000 C 06/10/16 93.0 11.50 14.00
FFIV 160610C00094000 C 06/10/16 94.0 10.55 13.20
FFIV 160610C00095000 C 06/10/16 95.0 9.65 11.35
FFIV 160610C00096000 C 06/10/16 96.0 8.75 10.35
FFIV 160610C00096500 C 06/10/16 96.5 8.20 9.90
FFIV 160610C00097000 C 06/10/16 97.0 7.90 9.40
FFIV 160610C00097500 C 06/10/16 97.5 7.35 8.90
FFIV 160610C00098000 C 06/10/16 98.0 7.10 8.40
FFIV 160610C00098500 C 06/10/16 98.5 6.70 7.90
FFIV 160610C00099000 C 06/10/16 99.0 6.40 7.40
FFIV 160610C00099500 C 06/10/16 99.5 6.00 6.90
FFIV 160610C00100000 C 06/10/16 100.0 5.65 6.40
FFIV 160610C00101000 C 06/10/16 101.0 5.00 5.60
FFIV 160610C00102000 C 06/10/16 102.0 4.35 4.90
FFIV 160610C00103000 C 06/10/16 103.0 3.85 4.25
FFIV 160610C00104000 C 06/10/16 104.0 3.40 3.70
FFIV 160610C00105000 C 06/10/16 105.0 2.82 3.15
FFIV 160610C00106000 C 06/10/16 106.0 2.36 2.72
FFIV 160610C00107000 C 06/10/16 107.0 1.94 2.29
FFIV 160610C00108000 C 06/10/16 108.0 1.60 1.92
FFIV 160610C00109000 C 06/10/16 109.0 1.29 1.60
FFIV 160610C00110000 C 06/10/16 110.0 1.05 1.34
FFIV 160610C00111000 C 06/10/16 111.0 0.82 1.14
FFIV 160610C00112000 C 06/10/16 112.0 0.64 0.93
FFIV 160610C00113000 C 06/10/16 113.0 0.53 0.77
FFIV 160610C00114000 C 06/10/16 114.0 0.42 0.61
FFIV 160610C00115000 C 06/10/16 115.0 0.23 0.69
FFIV 160610C00116000 C 06/10/16 116.0 0.19 0.86
FFIV 160610C00117000 C 06/10/16 117.0 0.13 0.70
FFIV 160610C00118000 C 06/10/16 118.0 0.04 0.75
FFIV 160610C00119000 C 06/10/16 119.0 0.00 0.53
FFIV 160610C00120000 C 06/10/16 120.0 0.00 0.36
FFIV 160610C00121000 C 06/10/16 121.0 0.00 0.46
FFIV 160610P00090000 P 06/10/16 90.0 0.09 0.59
FFIV 160610P00092000 P 06/10/16 92.0 0.10 0.66
FFIV 160610P00093000 P 06/10/16 93.0 0.43 0.70
FFIV 160610P00094000 P 06/10/16 94.0 0.53 0.79
FFIV 160610P00095000 P 06/10/16 95.0 0.69 0.90
FFIV 160610P00096000 P 06/10/16 96.0 0.83 1.05
FFIV 160610P00096500 P 06/10/16 96.5 0.89 1.13
FFIV 160610P00097000 P 06/10/16 97.0 0.98 1.24
FFIV 160610P00097500 P 06/10/16 97.5 1.04 1.31
FFIV 160610P00098000 P 06/10/16 98.0 1.16 1.43
FFIV 160610P00098500 P 06/10/16 98.5 1.25 1.53
FFIV 160610P00099000 P 06/10/16 99.0 1.37 1.68
FFIV 160610P00099500 P 06/10/16 99.5 1.50 1.80
FFIV 160610P00100000 P 06/10/16 100.0 1.62 1.95
FFIV 160610P00101000 P 06/10/16 101.0 1.93 2.25
FFIV 160610P00102000 P 06/10/16 102.0 2.26 2.60
FFIV 160610P00103000 P 06/10/16 103.0 2.64 2.98
FFIV 160610P00104000 P 06/10/16 104.0 3.10 3.45
FFIV 160610P00105000 P 06/10/16 105.0 3.60 3.90
FFIV 160610P00106000 P 06/10/16 106.0 4.05 4.45
FFIV 160610P00107000 P 06/10/16 107.0 4.65 5.05
FFIV 160610P00108000 P 06/10/16 108.0 5.35 5.85
FFIV 160610P00109000 P 06/10/16 109.0 5.85 6.55
FFIV 160610P00110000 P 06/10/16 110.0 5.65 7.35
FFIV 160610P00111000 P 06/10/16 111.0 7.15 8.10
FFIV 160610P00112000 P 06/10/16 112.0 6.95 9.05
FFIV 160610P00113000 P 06/10/16 113.0 7.05 9.95
FFIV 160610P00114000 P 06/10/16 114.0 8.05 10.90
FFIV 160610P00115000 P 06/10/16 115.0 8.85 11.80
FFIV 160610P00116000 P 06/10/16 116.0 9.95 12.75
FFIV 160610P00117000 P 06/10/16 117.0 10.80 13.75
FFIV 160610P00118000 P 06/10/16 118.0 11.95 14.65
FFIV 160610P00119000 P 06/10/16 119.0 13.20 15.95
FFIV 160610P00120000 P 06/10/16 120.0 13.70 16.85
FFIV 160610P00121000 P 06/10/16 121.0 14.55 18.35
FFIV 160617C00050000 C 06/17/16 50.0 52.75 56.55
FFIV 160617C00055000 C 06/17/16 55.0 48.00 51.75
FFIV 160617C00060000 C 06/17/16 60.0 43.05 46.70
FFIV 160617C00065000 C 06/17/16 65.0 38.10 41.70
FFIV 160617C00070000 C 06/17/16 70.0 32.85 36.60
FFIV 160617C00075000 C 06/17/16 75.0 28.15 31.75
FFIV 160617C00080000 C 06/17/16 80.0 23.20 26.75
FFIV 160617C00085000 C 06/17/16 85.0 18.80 21.85
FFIV 160617C00087500 C 06/17/16 87.5 16.40 19.15
FFIV 160617C00090000 C 06/17/16 90.0 14.15 17.05
FFIV 160617C00092500 C 06/17/16 92.5 11.95 14.55
FFIV 160617C00095000 C 06/17/16 95.0 9.85 12.45
FFIV 160617C00097500 C 06/17/16 97.5 8.00 10.30
FFIV 160617C00100000 C 06/17/16 100.0 6.20 6.50
FFIV 160617C00105000 C 06/17/16 105.0 3.20 3.50
FFIV 160617C00110000 C 06/17/16 110.0 1.35 1.57
FFIV 160617C00115000 C 06/17/16 115.0 0.49 0.62
FFIV 160617C00120000 C 06/17/16 120.0 0.15 0.24
FFIV 160617C00125000 C 06/17/16 125.0 0.03 0.13
FFIV 160617C00130000 C 06/17/16 130.0 0.00 0.11
FFIV 160617C00135000 C 06/17/16 135.0 0.00 0.13
FFIV 160617C00140000 C 06/17/16 140.0 0.00 0.12
FFIV 160617C00145000 C 06/17/16 145.0 0.00 0.10
FFIV 160617P00050000 P 06/17/16 50.0 0.00 0.05
FFIV 160617P00055000 P 06/17/16 55.0 0.00 0.06
FFIV 160617P00060000 P 06/17/16 60.0 0.00 0.07
FFIV 160617P00065000 P 06/17/16 65.0 0.00 0.13
FFIV 160617P00070000 P 06/17/16 70.0 0.01 0.13
FFIV 160617P00075000 P 06/17/16 75.0 0.03 0.13
FFIV 160617P00080000 P 06/17/16 80.0 0.09 0.17
FFIV 160617P00085000 P 06/17/16 85.0 0.18 0.27
FFIV 160617P00087500 P 06/17/16 87.5 0.27 0.38
FFIV 160617P00090000 P 06/17/16 90.0 0.41 0.52
FFIV 160617P00092500 P 06/17/16 92.5 0.61 0.75
FFIV 160617P00095000 P 06/17/16 95.0 0.91 1.08
FFIV 160617P00097500 P 06/17/16 97.5 1.35 1.53
FFIV 160617P00100000 P 06/17/16 100.0 1.99 2.15
FFIV 160617P00105000 P 06/17/16 105.0 3.95 4.20
FFIV 160617P00110000 P 06/17/16 110.0 7.00 7.35
FFIV 160617P00115000 P 06/17/16 115.0 9.70 11.70
FFIV 160617P00120000 P 06/17/16 120.0 14.15 17.05
FFIV 160617P00125000 P 06/17/16 125.0 19.00 22.55
FFIV 160617P00130000 P 06/17/16 130.0 23.45 27.55
FFIV 160617P00135000 P 06/17/16 135.0 28.50 32.60
FFIV 160617P00140000 P 06/17/16 140.0 33.65 37.60
FFIV 160617P00145000 P 06/17/16 145.0 38.50 42.40
FFIV 160715C00055000 C 07/15/16 55.0 47.60 51.50
FFIV 160715C00060000 C 07/15/16 60.0 43.15 46.65
FFIV 160715C00065000 C 07/15/16 65.0 38.15 41.85
FFIV 160715C00070000 C 07/15/16 70.0 32.85 36.40
FFIV 160715C00075000 C 07/15/16 75.0 28.30 31.65
FFIV 160715C00077500 C 07/15/16 77.5 25.50 29.05
FFIV 160715C00080000 C 07/15/16 80.0 23.65 26.60
FFIV 160715C00082500 C 07/15/16 82.5 20.65 23.95
FFIV 160715C00085000 C 07/15/16 85.0 19.20 21.45
FFIV 160715C00087500 C 07/15/16 87.5 16.90 19.10
FFIV 160715C00090000 C 07/15/16 90.0 14.70 17.25
FFIV 160715C00092500 C 07/15/16 92.5 12.55 14.95
FFIV 160715C00095000 C 07/15/16 95.0 10.75 12.85
FFIV 160715C00097500 C 07/15/16 97.5 8.85 11.00
FFIV 160715C00100000 C 07/15/16 100.0 7.10 7.40
FFIV 160715C00105000 C 07/15/16 105.0 4.20 4.40
FFIV 160715C00110000 C 07/15/16 110.0 2.17 2.38
FFIV 160715C00115000 C 07/15/16 115.0 0.96 1.16
FFIV 160715C00120000 C 07/15/16 120.0 0.42 0.56
FFIV 160715C00125000 C 07/15/16 125.0 0.16 0.28
FFIV 160715C00130000 C 07/15/16 130.0 0.06 0.16
FFIV 160715C00135000 C 07/15/16 135.0 0.00 0.12
FFIV 160715C00140000 C 07/15/16 140.0 0.00 0.11
FFIV 160715C00145000 C 07/15/16 145.0 0.00 0.13
FFIV 160715C00150000 C 07/15/16 150.0 0.00 0.11
FFIV 160715C00155000 C 07/15/16 155.0 0.00 0.10
FFIV 160715P00055000 P 07/15/16 55.0 0.01 0.10
FFIV 160715P00060000 P 07/15/16 60.0 0.02 0.13
FFIV 160715P00065000 P 07/15/16 65.0 0.04 0.15
FFIV 160715P00070000 P 07/15/16 70.0 0.08 0.14
FFIV 160715P00075000 P 07/15/16 75.0 0.14 0.20
FFIV 160715P00077500 P 07/15/16 77.5 0.19 0.25
FFIV 160715P00080000 P 07/15/16 80.0 0.24 0.31
FFIV 160715P00082500 P 07/15/16 82.5 0.32 0.40
FFIV 160715P00085000 P 07/15/16 85.0 0.43 0.54
FFIV 160715P00087500 P 07/15/16 87.5 0.59 0.69
FFIV 160715P00090000 P 07/15/16 90.0 0.81 0.92
FFIV 160715P00092500 P 07/15/16 92.5 1.11 1.30
FFIV 160715P00095000 P 07/15/16 95.0 1.54 1.71
FFIV 160715P00097500 P 07/15/16 97.5 2.08 2.30
FFIV 160715P00100000 P 07/15/16 100.0 2.81 3.05
FFIV 160715P00105000 P 07/15/16 105.0 4.85 5.10
FFIV 160715P00110000 P 07/15/16 110.0 7.80 8.15
FFIV 160715P00115000 P 07/15/16 115.0 11.60 12.10
FFIV 160715P00120000 P 07/15/16 120.0 14.50 16.80
FFIV 160715P00125000 P 07/15/16 125.0 18.90 21.75
FFIV 160715P00130000 P 07/15/16 130.0 23.85 27.00
FFIV 160715P00135000 P 07/15/16 135.0 28.50 32.00
FFIV 160715P00140000 P 07/15/16 140.0 33.50 37.30
FFIV 160715P00145000 P 07/15/16 145.0 38.65 42.40
FFIV 160715P00150000 P 07/15/16 150.0 43.65 47.30
FFIV 160715P00155000 P 07/15/16 155.0 48.65 51.85
FFIV 161021C00050000 C 10/21/16 50.0 53.00 56.95
FFIV 161021C00055000 C 10/21/16 55.0 47.95 52.00
FFIV 161021C00060000 C 10/21/16 60.0 43.30 47.05
FFIV 161021C00065000 C 10/21/16 65.0 38.45 42.30
FFIV 161021C00070000 C 10/21/16 70.0 33.50 37.40
FFIV 161021C00075000 C 10/21/16 75.0 29.35 32.75
FFIV 161021C00080000 C 10/21/16 80.0 25.25 28.40
FFIV 161021C00085000 C 10/21/16 85.0 20.90 23.75
FFIV 161021C00087500 C 10/21/16 87.5 18.95 21.60
FFIV 161021C00090000 C 10/21/16 90.0 16.90 19.55
FFIV 161021C00092500 C 10/21/16 92.5 14.95 17.60
FFIV 161021C00095000 C 10/21/16 95.0 13.45 13.90
FFIV 161021C00097500 C 10/21/16 97.5 11.75 12.15
FFIV 161021C00100000 C 10/21/16 100.0 10.20 10.60
FFIV 161021C00105000 C 10/21/16 105.0 7.50 7.75
FFIV 161021C00110000 C 10/21/16 110.0 5.20 5.55
FFIV 161021C00115000 C 10/21/16 115.0 3.50 3.80
FFIV 161021C00120000 C 10/21/16 120.0 2.22 2.62
FFIV 161021C00125000 C 10/21/16 125.0 1.38 1.76
FFIV 161021C00130000 C 10/21/16 130.0 0.82 1.02
FFIV 161021C00135000 C 10/21/16 135.0 0.47 0.62
FFIV 161021C00140000 C 10/21/16 140.0 0.25 0.38
FFIV 161021C00145000 C 10/21/16 145.0 0.14 0.22
FFIV 161021P00050000 P 10/21/16 50.0 0.08 0.17
FFIV 161021P00055000 P 10/21/16 55.0 0.15 0.25
FFIV 161021P00060000 P 10/21/16 60.0 0.22 0.38
FFIV 161021P00065000 P 10/21/16 65.0 0.36 0.51
FFIV 161021P00070000 P 10/21/16 70.0 0.43 0.69
FFIV 161021P00075000 P 10/21/16 75.0 0.83 0.96
FFIV 161021P00080000 P 10/21/16 80.0 1.25 1.40
FFIV 161021P00085000 P 10/21/16 85.0 1.90 2.05
FFIV 161021P00087500 P 10/21/16 87.5 2.32 2.52
FFIV 161021P00090000 P 10/21/16 90.0 2.81 3.05
FFIV 161021P00092500 P 10/21/16 92.5 3.40 3.65
FFIV 161021P00095000 P 10/21/16 95.0 4.05 4.35
FFIV 161021P00097500 P 10/21/16 97.5 4.85 5.15
FFIV 161021P00100000 P 10/21/16 100.0 5.75 6.05
FFIV 161021P00105000 P 10/21/16 105.0 7.95 8.25
FFIV 161021P00110000 P 10/21/16 110.0 10.70 11.00
FFIV 161021P00115000 P 10/21/16 115.0 14.00 14.30
FFIV 161021P00120000 P 10/21/16 120.0 17.65 18.05
FFIV 161021P00125000 P 10/21/16 125.0 20.35 22.50
FFIV 161021P00130000 P 10/21/16 130.0 24.15 26.85
FFIV 161021P00135000 P 10/21/16 135.0 29.15 31.95
FFIV 161021P00140000 P 10/21/16 140.0 33.70 38.00
FFIV 161021P00145000 P 10/21/16 145.0 38.60 42.80
FFIV 170120C00045000 C 01/20/17 45.0 57.30 61.90
FFIV 170120C00047500 C 01/20/17 47.5 55.30 59.50
FFIV 170120C00050000 C 01/20/17 50.0 52.65 57.00
FFIV 170120C00055000 C 01/20/17 55.0 47.80 52.25
FFIV 170120C00060000 C 01/20/17 60.0 42.85 47.30
FFIV 170120C00065000 C 01/20/17 65.0 39.00 42.75
FFIV 170120C00070000 C 01/20/17 70.0 34.80 38.30
FFIV 170120C00075000 C 01/20/17 75.0 30.85 33.65
FFIV 170120C00077500 C 01/20/17 77.5 28.80 31.55
FFIV 170120C00080000 C 01/20/17 80.0 26.45 29.40
FFIV 170120C00082500 C 01/20/17 82.5 24.70 27.30
FFIV 170120C00085000 C 01/20/17 85.0 22.65 25.40
FFIV 170120C00087500 C 01/20/17 87.5 20.60 23.25
FFIV 170120C00090000 C 01/20/17 90.0 18.85 20.60
FFIV 170120C00092500 C 01/20/17 92.5 17.05 17.85
FFIV 170120C00095000 C 01/20/17 95.0 15.65 16.10
FFIV 170120C00100000 C 01/20/17 100.0 12.65 13.05
FFIV 170120C00105000 C 01/20/17 105.0 10.00 10.30
FFIV 170120C00110000 C 01/20/17 110.0 7.70 7.95
FFIV 170120C00115000 C 01/20/17 115.0 5.75 6.00
FFIV 170120C00120000 C 01/20/17 120.0 4.25 4.55
FFIV 170120C00125000 C 01/20/17 125.0 3.05 3.30
FFIV 170120C00130000 C 01/20/17 130.0 2.18 2.36
FFIV 170120C00135000 C 01/20/17 135.0 1.52 1.69
FFIV 170120C00140000 C 01/20/17 140.0 1.04 1.19
FFIV 170120C00145000 C 01/20/17 145.0 0.69 0.83
FFIV 170120C00150000 C 01/20/17 150.0 0.45 0.61
FFIV 170120C00155000 C 01/20/17 155.0 0.28 0.43
FFIV 170120C00160000 C 01/20/17 160.0 0.17 0.31
FFIV 170120C00165000 C 01/20/17 165.0 0.08 0.22
FFIV 170120C00170000 C 01/20/17 170.0 0.02 0.16
FFIV 170120C00175000 C 01/20/17 175.0 0.00 0.13
FFIV 170120C00180000 C 01/20/17 180.0 0.00 0.14
FFIV 170120C00185000 C 01/20/17 185.0 0.00 0.10
FFIV 170120C00190000 C 01/20/17 190.0 0.00 0.09
FFIV 170120C00195000 C 01/20/17 195.0 0.00 0.09
FFIV 170120C00200000 C 01/20/17 200.0 0.00 0.09
FFIV 170120P00045000 P 01/20/17 45.0 0.16 0.26
FFIV 170120P00047500 P 01/20/17 47.5 0.21 0.30
FFIV 170120P00050000 P 01/20/17 50.0 0.27 0.34
FFIV 170120P00055000 P 01/20/17 55.0 0.42 0.52
FFIV 170120P00060000 P 01/20/17 60.0 0.60 0.73
FFIV 170120P00065000 P 01/20/17 65.0 0.88 1.01
FFIV 170120P00070000 P 01/20/17 70.0 1.26 1.37
FFIV 170120P00075000 P 01/20/17 75.0 1.77 1.90
FFIV 170120P00077500 P 01/20/17 77.5 2.08 2.25
FFIV 170120P00080000 P 01/20/17 80.0 2.45 2.60
FFIV 170120P00082500 P 01/20/17 82.5 2.87 3.05
FFIV 170120P00085000 P 01/20/17 85.0 3.35 3.55
FFIV 170120P00087500 P 01/20/17 87.5 3.90 4.15
FFIV 170120P00090000 P 01/20/17 90.0 4.55 4.80
FFIV 170120P00092500 P 01/20/17 92.5 5.25 5.55
FFIV 170120P00095000 P 01/20/17 95.0 6.05 6.35
FFIV 170120P00100000 P 01/20/17 100.0 7.95 8.25
FFIV 170120P00105000 P 01/20/17 105.0 10.20 10.55
FFIV 170120P00110000 P 01/20/17 110.0 12.95 13.25
FFIV 170120P00115000 P 01/20/17 115.0 16.05 16.40
FFIV 170120P00120000 P 01/20/17 120.0 19.50 19.90
FFIV 170120P00125000 P 01/20/17 125.0 23.30 23.65
FFIV 170120P00130000 P 01/20/17 130.0 27.40 28.10
FFIV 170120P00135000 P 01/20/17 135.0 29.90 32.35
FFIV 170120P00140000 P 01/20/17 140.0 34.60 37.10
FFIV 170120P00145000 P 01/20/17 145.0 38.85 42.00
FFIV 170120P00150000 P 01/20/17 150.0 43.75 47.25
FFIV 170120P00155000 P 01/20/17 155.0 48.50 52.45
FFIV 170120P00160000 P 01/20/17 160.0 53.45 56.90
FFIV 170120P00165000 P 01/20/17 165.0 58.55 62.10
FFIV 170120P00170000 P 01/20/17 170.0 63.60 67.40
FFIV 170120P00175000 P 01/20/17 175.0 68.60 72.30
FFIV 170120P00180000 P 01/20/17 180.0 73.45 77.30
FFIV 170120P00185000 P 01/20/17 185.0 78.45 82.30
FFIV 170120P00190000 P 01/20/17 190.0 83.45 87.35
FFIV 170120P00195000 P 01/20/17 195.0 88.45 92.35
FFIV 170120P00200000 P 01/20/17 200.0 93.45 97.15
FFIV 180119C00045000 C 01/19/18 45.0 58.55 63.50
FFIV 180119C00047500 C 01/19/18 47.5 56.05 61.00
FFIV 180119C00050000 C 01/19/18 50.0 53.55 58.50
FFIV 180119C00055000 C 01/19/18 55.0 50.55 54.50
FFIV 180119C00060000 C 01/19/18 60.0 45.55 50.00
FFIV 180119C00065000 C 01/19/18 65.0 42.15 46.00
FFIV 180119C00070000 C 01/19/18 70.0 38.00 41.65
FFIV 180119C00075000 C 01/19/18 75.0 34.25 38.00
FFIV 180119C00077500 C 01/19/18 77.5 32.45 35.70
FFIV 180119C00080000 C 01/19/18 80.0 30.60 33.85
FFIV 180119C00082500 C 01/19/18 82.5 28.80 32.50
FFIV 180119C00085000 C 01/19/18 85.0 27.05 30.20
FFIV 180119C00087500 C 01/19/18 87.5 25.25 29.00
FFIV 180119C00090000 C 01/19/18 90.0 23.70 26.80
FFIV 180119C00092500 C 01/19/18 92.5 22.05 25.75
FFIV 180119C00095000 C 01/19/18 95.0 20.55 24.20
FFIV 180119C00097500 C 01/19/18 97.5 19.15 22.40
FFIV 180119C00100000 C 01/19/18 100.0 17.90 20.00
FFIV 180119C00105000 C 01/19/18 105.0 15.50 18.30
FFIV 180119C00110000 C 01/19/18 110.0 13.30 15.80
FFIV 180119C00115000 C 01/19/18 115.0 11.20 14.25
FFIV 180119C00120000 C 01/19/18 120.0 8.50 13.00
FFIV 180119C00125000 C 01/19/18 125.0 6.70 10.10
FFIV 180119C00130000 C 01/19/18 130.0 6.55 8.60
FFIV 180119C00135000 C 01/19/18 135.0 5.50 7.35
FFIV 180119C00140000 C 01/19/18 140.0 4.50 6.50
FFIV 180119C00145000 C 01/19/18 145.0 3.70 5.20
FFIV 180119C00150000 C 01/19/18 150.0 3.00 4.40
FFIV 180119C00155000 C 01/19/18 155.0 2.48 3.60
FFIV 180119C00160000 C 01/19/18 160.0 0.50 4.45
FFIV 180119C00165000 C 01/19/18 165.0 0.50 3.45
FFIV 180119C00170000 C 01/19/18 170.0 0.50 3.35
FFIV 180119C00175000 C 01/19/18 175.0 1.09 2.26
FFIV 180119C00180000 C 01/19/18 180.0 0.50 2.86
FFIV 180119P00045000 P 01/19/18 45.0 0.00 1.91
FFIV 180119P00047500 P 01/19/18 47.5 0.19 2.16
FFIV 180119P00050000 P 01/19/18 50.0 0.94 1.75
FFIV 180119P00055000 P 01/19/18 55.0 0.66 3.05
FFIV 180119P00060000 P 01/19/18 60.0 1.77 2.71
FFIV 180119P00065000 P 01/19/18 65.0 2.35 3.50
FFIV 180119P00070000 P 01/19/18 70.0 3.05 4.10
FFIV 180119P00075000 P 01/19/18 75.0 3.95 5.00
FFIV 180119P00077500 P 01/19/18 77.5 4.50 5.55
FFIV 180119P00080000 P 01/19/18 80.0 5.05 6.25
FFIV 180119P00082500 P 01/19/18 82.5 5.65 6.90
FFIV 180119P00085000 P 01/19/18 85.0 6.35 7.75
FFIV 180119P00087500 P 01/19/18 87.5 7.10 8.50
FFIV 180119P00090000 P 01/19/18 90.0 7.90 9.45
FFIV 180119P00092500 P 01/19/18 92.5 8.75 10.40
FFIV 180119P00095000 P 01/19/18 95.0 9.65 11.40
FFIV 180119P00097500 P 01/19/18 97.5 10.65 12.45
FFIV 180119P00100000 P 01/19/18 100.0 11.70 13.55
FFIV 180119P00105000 P 01/19/18 105.0 14.00 16.20
FFIV 180119P00110000 P 01/19/18 110.0 16.50 18.60
FFIV 180119P00115000 P 01/19/18 115.0 19.30 21.70
FFIV 180119P00120000 P 01/19/18 120.0 21.50 25.10
FFIV 180119P00125000 P 01/19/18 125.0 24.50 28.40
FFIV 180119P00130000 P 01/19/18 130.0 28.50 31.90
FFIV 180119P00135000 P 01/19/18 135.0 32.75 35.95
FFIV 180119P00140000 P 01/19/18 140.0 36.70 39.80
FFIV 180119P00145000 P 01/19/18 145.0 40.80 44.30
FFIV 180119P00150000 P 01/19/18 150.0 45.10 48.80
FFIV 180119P00155000 P 01/19/18 155.0 49.50 53.05
FFIV 180119P00160000 P 01/19/18 160.0 54.00 57.60
FFIV 180119P00165000 P 01/19/18 165.0 59.00 63.90
FFIV 180119P00170000 P 01/19/18 170.0 63.50 67.40
FFIV 180119P00175000 P 01/19/18 175.0 68.00 72.50
FFIV 180119P00180000 P 01/19/18 180.0 73.00 77.95

OPRA data is delayed 15 minutes.