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

F5 Networks Inc (FFIV)
As of Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 160902C00095000 C 09/02/16 95.0 28.05 32.40
FFIV 160902C00097500 C 09/02/16 97.5 25.55 30.00
FFIV 160902C00100000 C 09/02/16 100.0 23.05 26.85
FFIV 160902C00105000 C 09/02/16 105.0 17.80 22.15
FFIV 160902C00106000 C 09/02/16 106.0 16.80 21.30
FFIV 160902C00107000 C 09/02/16 107.0 16.25 19.75
FFIV 160902C00108000 C 09/02/16 108.0 15.25 19.00
FFIV 160902C00109000 C 09/02/16 109.0 14.25 17.80
FFIV 160902C00110000 C 09/02/16 110.0 13.25 17.00
FFIV 160902C00111000 C 09/02/16 111.0 12.25 16.00
FFIV 160902C00112000 C 09/02/16 112.0 11.25 14.80
FFIV 160902C00113000 C 09/02/16 113.0 10.30 14.00
FFIV 160902C00114000 C 09/02/16 114.0 9.30 12.70
FFIV 160902C00115000 C 09/02/16 115.0 8.30 11.80
FFIV 160902C00116000 C 09/02/16 116.0 7.30 11.00
FFIV 160902C00117000 C 09/02/16 117.0 6.30 9.70
FFIV 160902C00118000 C 09/02/16 118.0 5.35 8.95
FFIV 160902C00119000 C 09/02/16 119.0 4.25 7.75
FFIV 160902C00120000 C 09/02/16 120.0 3.40 7.00
FFIV 160902C00121000 C 09/02/16 121.0 2.60 6.00
FFIV 160902C00122000 C 09/02/16 122.0 3.15 5.00
FFIV 160902C00123000 C 09/02/16 123.0 2.26 3.80
FFIV 160902C00124000 C 09/02/16 124.0 1.66 3.05
FFIV 160902C00125000 C 09/02/16 125.0 1.07 2.24
FFIV 160902C00126000 C 09/02/16 126.0 0.61 1.77
FFIV 160902C00127000 C 09/02/16 127.0 0.35 0.81
FFIV 160902C00128000 C 09/02/16 128.0 0.18 1.32
FFIV 160902C00129000 C 09/02/16 129.0 0.00 1.22
FFIV 160902C00130000 C 09/02/16 130.0 0.00 1.00
FFIV 160902C00131000 C 09/02/16 131.0 0.00 0.72
FFIV 160902C00132000 C 09/02/16 132.0 0.00 0.54
FFIV 160902C00133000 C 09/02/16 133.0 0.00 0.42
FFIV 160902C00134000 C 09/02/16 134.0 0.00 0.38
FFIV 160902C00135000 C 09/02/16 135.0 0.00 0.31
FFIV 160902C00136000 C 09/02/16 136.0 0.00 0.27
FFIV 160902C00137000 C 09/02/16 137.0 0.00 0.24
FFIV 160902C00138000 C 09/02/16 138.0 0.00 0.21
FFIV 160902C00139000 C 09/02/16 139.0 0.00 0.18
FFIV 160902C00140000 C 09/02/16 140.0 0.00 0.18
FFIV 160902C00141000 C 09/02/16 141.0 0.00 0.14
FFIV 160902C00142000 C 09/02/16 142.0 0.00 0.13
FFIV 160902C00143000 C 09/02/16 143.0 0.00 0.12
FFIV 160902C00145000 C 09/02/16 145.0 0.00 0.08
FFIV 160902C00150000 C 09/02/16 150.0 0.00 2.51
FFIV 160902C00155000 C 09/02/16 155.0 0.00 2.51
FFIV 160902C00160000 C 09/02/16 160.0 0.00 2.50
FFIV 160902P00095000 P 09/02/16 95.0 0.00 2.51
FFIV 160902P00097500 P 09/02/16 97.5 0.00 4.45
FFIV 160902P00100000 P 09/02/16 100.0 0.00 0.06
FFIV 160902P00105000 P 09/02/16 105.0 0.00 0.13
FFIV 160902P00106000 P 09/02/16 106.0 0.00 0.15
FFIV 160902P00107000 P 09/02/16 107.0 0.00 0.16
FFIV 160902P00108000 P 09/02/16 108.0 0.00 0.22
FFIV 160902P00109000 P 09/02/16 109.0 0.00 0.27
FFIV 160902P00110000 P 09/02/16 110.0 0.00 0.32
FFIV 160902P00111000 P 09/02/16 111.0 0.00 0.38
FFIV 160902P00112000 P 09/02/16 112.0 0.00 0.48
FFIV 160902P00113000 P 09/02/16 113.0 0.00 0.51
FFIV 160902P00114000 P 09/02/16 114.0 0.00 0.60
FFIV 160902P00115000 P 09/02/16 115.0 0.00 0.63
FFIV 160902P00116000 P 09/02/16 116.0 0.00 0.67
FFIV 160902P00117000 P 09/02/16 117.0 0.00 0.78
FFIV 160902P00118000 P 09/02/16 118.0 0.00 0.90
FFIV 160902P00119000 P 09/02/16 119.0 0.00 0.75
FFIV 160902P00120000 P 09/02/16 120.0 0.12 0.90
FFIV 160902P00121000 P 09/02/16 121.0 0.19 1.01
FFIV 160902P00122000 P 09/02/16 122.0 0.29 1.40
FFIV 160902P00123000 P 09/02/16 123.0 0.44 1.51
FFIV 160902P00124000 P 09/02/16 124.0 0.74 1.56
FFIV 160902P00125000 P 09/02/16 125.0 1.14 2.32
FFIV 160902P00126000 P 09/02/16 126.0 1.72 2.89
FFIV 160902P00127000 P 09/02/16 127.0 2.29 3.50
FFIV 160902P00128000 P 09/02/16 128.0 1.84 4.15
FFIV 160902P00129000 P 09/02/16 129.0 2.45 5.25
FFIV 160902P00130000 P 09/02/16 130.0 3.10 6.90
FFIV 160902P00131000 P 09/02/16 131.0 3.95 8.00
FFIV 160902P00132000 P 09/02/16 132.0 5.10 8.90
FFIV 160902P00133000 P 09/02/16 133.0 5.90 9.80
FFIV 160902P00134000 P 09/02/16 134.0 6.85 10.80
FFIV 160902P00135000 P 09/02/16 135.0 7.75 11.80
FFIV 160902P00136000 P 09/02/16 136.0 8.80 12.80
FFIV 160902P00137000 P 09/02/16 137.0 9.90 13.80
FFIV 160902P00138000 P 09/02/16 138.0 10.90 14.75
FFIV 160902P00139000 P 09/02/16 139.0 11.90 15.75
FFIV 160902P00140000 P 09/02/16 140.0 12.85 16.75
FFIV 160902P00141000 P 09/02/16 141.0 14.00 17.75
FFIV 160902P00142000 P 09/02/16 142.0 15.00 18.75
FFIV 160902P00143000 P 09/02/16 143.0 15.95 19.75
FFIV 160902P00145000 P 09/02/16 145.0 18.05 22.40
FFIV 160902P00150000 P 09/02/16 150.0 22.85 27.20
FFIV 160902P00155000 P 09/02/16 155.0 27.65 32.15
FFIV 160902P00160000 P 09/02/16 160.0 32.65 37.25
FFIV 160909C00095000 C 09/09/16 95.0 28.20 32.30
FFIV 160909C00097500 C 09/09/16 97.5 25.70 30.00
FFIV 160909C00100000 C 09/09/16 100.0 23.20 27.40
FFIV 160909C00105000 C 09/09/16 105.0 18.00 22.05
FFIV 160909C00109000 C 09/09/16 109.0 14.30 17.95
FFIV 160909C00110000 C 09/09/16 110.0 13.35 17.00
FFIV 160909C00111000 C 09/09/16 111.0 12.35 15.95
FFIV 160909C00112000 C 09/09/16 112.0 11.45 15.05
FFIV 160909C00113000 C 09/09/16 113.0 10.40 14.15
FFIV 160909C00114000 C 09/09/16 114.0 9.25 13.00
FFIV 160909C00115000 C 09/09/16 115.0 8.45 12.10
FFIV 160909C00116000 C 09/09/16 116.0 7.00 11.10
FFIV 160909C00117000 C 09/09/16 117.0 6.00 10.15
FFIV 160909C00118000 C 09/09/16 118.0 5.70 9.25
FFIV 160909C00119000 C 09/09/16 119.0 4.90 8.35
FFIV 160909C00120000 C 09/09/16 120.0 4.80 7.15
FFIV 160909C00121000 C 09/09/16 121.0 4.35 6.20
FFIV 160909C00122000 C 09/09/16 122.0 3.70 5.00
FFIV 160909C00123000 C 09/09/16 123.0 2.93 4.45
FFIV 160909C00124000 C 09/09/16 124.0 2.35 3.65
FFIV 160909C00125000 C 09/09/16 125.0 1.82 3.05
FFIV 160909C00126000 C 09/09/16 126.0 1.38 2.52
FFIV 160909C00127000 C 09/09/16 127.0 0.95 2.14
FFIV 160909C00128000 C 09/09/16 128.0 0.68 1.87
FFIV 160909C00129000 C 09/09/16 129.0 0.50 1.68
FFIV 160909C00130000 C 09/09/16 130.0 0.31 1.52
FFIV 160909C00131000 C 09/09/16 131.0 0.21 1.40
FFIV 160909C00132000 C 09/09/16 132.0 0.00 1.18
FFIV 160909C00133000 C 09/09/16 133.0 0.00 0.93
FFIV 160909C00134000 C 09/09/16 134.0 0.00 0.75
FFIV 160909C00135000 C 09/09/16 135.0 0.00 0.62
FFIV 160909C00136000 C 09/09/16 136.0 0.00 0.52
FFIV 160909C00137000 C 09/09/16 137.0 0.00 0.44
FFIV 160909C00138000 C 09/09/16 138.0 0.00 0.41
FFIV 160909C00139000 C 09/09/16 139.0 0.00 0.35
FFIV 160909C00140000 C 09/09/16 140.0 0.00 1.20
FFIV 160909C00145000 C 09/09/16 145.0 0.00 1.14
FFIV 160909C00150000 C 09/09/16 150.0 0.00 1.69
FFIV 160909C00155000 C 09/09/16 155.0 0.00 1.11
FFIV 160909C00160000 C 09/09/16 160.0 0.00 1.11
FFIV 160909P00095000 P 09/09/16 95.0 0.00 2.97
FFIV 160909P00097500 P 09/09/16 97.5 0.00 4.80
FFIV 160909P00100000 P 09/09/16 100.0 0.00 4.80
FFIV 160909P00105000 P 09/09/16 105.0 0.00 4.80
FFIV 160909P00109000 P 09/09/16 109.0 0.00 0.54
FFIV 160909P00110000 P 09/09/16 110.0 0.00 0.62
FFIV 160909P00111000 P 09/09/16 111.0 0.00 0.63
FFIV 160909P00112000 P 09/09/16 112.0 0.00 0.72
FFIV 160909P00113000 P 09/09/16 113.0 0.00 0.75
FFIV 160909P00114000 P 09/09/16 114.0 0.00 0.85
FFIV 160909P00115000 P 09/09/16 115.0 0.00 0.92
FFIV 160909P00116000 P 09/09/16 116.0 0.00 1.04
FFIV 160909P00117000 P 09/09/16 117.0 0.00 1.20
FFIV 160909P00118000 P 09/09/16 118.0 0.20 1.32
FFIV 160909P00119000 P 09/09/16 119.0 0.28 1.41
FFIV 160909P00120000 P 09/09/16 120.0 0.40 1.35
FFIV 160909P00121000 P 09/09/16 121.0 0.58 1.67
FFIV 160909P00122000 P 09/09/16 122.0 0.82 1.88
FFIV 160909P00123000 P 09/09/16 123.0 1.08 2.15
FFIV 160909P00124000 P 09/09/16 124.0 1.42 2.68
FFIV 160909P00125000 P 09/09/16 125.0 1.85 3.05
FFIV 160909P00126000 P 09/09/16 126.0 2.37 3.60
FFIV 160909P00127000 P 09/09/16 127.0 2.82 4.15
FFIV 160909P00128000 P 09/09/16 128.0 3.55 4.80
FFIV 160909P00129000 P 09/09/16 129.0 4.05 5.45
FFIV 160909P00130000 P 09/09/16 130.0 4.25 6.35
FFIV 160909P00131000 P 09/09/16 131.0 4.50 7.75
FFIV 160909P00132000 P 09/09/16 132.0 5.50 8.85
FFIV 160909P00133000 P 09/09/16 133.0 6.50 10.20
FFIV 160909P00134000 P 09/09/16 134.0 7.25 11.00
FFIV 160909P00135000 P 09/09/16 135.0 8.20 11.90
FFIV 160909P00136000 P 09/09/16 136.0 9.15 12.85
FFIV 160909P00137000 P 09/09/16 137.0 9.90 13.80
FFIV 160909P00138000 P 09/09/16 138.0 11.10 14.80
FFIV 160909P00139000 P 09/09/16 139.0 11.95 15.80
FFIV 160909P00140000 P 09/09/16 140.0 12.70 17.00
FFIV 160909P00145000 P 09/09/16 145.0 17.55 22.05
FFIV 160909P00150000 P 09/09/16 150.0 22.65 27.25
FFIV 160909P00155000 P 09/09/16 155.0 27.85 32.20
FFIV 160909P00160000 P 09/09/16 160.0 32.85 37.20
FFIV 160916C00060000 C 09/16/16 60.0 63.45 67.25
FFIV 160916C00065000 C 09/16/16 65.0 58.25 61.85
FFIV 160916C00070000 C 09/16/16 70.0 53.25 56.85
FFIV 160916C00075000 C 09/16/16 75.0 48.25 51.90
FFIV 160916C00077500 C 09/16/16 77.5 45.95 49.75
FFIV 160916C00080000 C 09/16/16 80.0 43.25 46.85
FFIV 160916C00082500 C 09/16/16 82.5 40.95 44.75
FFIV 160916C00085000 C 09/16/16 85.0 38.25 41.85
FFIV 160916C00087500 C 09/16/16 87.5 35.75 39.50
FFIV 160916C00090000 C 09/16/16 90.0 33.25 36.85
FFIV 160916C00091000 C 09/16/16 91.0 32.25 36.25
FFIV 160916C00092000 C 09/16/16 92.0 31.25 35.20
FFIV 160916C00092500 C 09/16/16 92.5 31.00 34.75
FFIV 160916C00093000 C 09/16/16 93.0 30.30 33.90
FFIV 160916C00093500 C 09/16/16 93.5 30.00 33.75
FFIV 160916C00094000 C 09/16/16 94.0 29.30 32.90
FFIV 160916C00094500 C 09/16/16 94.5 29.00 32.75
FFIV 160916C00095000 C 09/16/16 95.0 28.50 32.25
FFIV 160916C00095500 C 09/16/16 95.5 27.90 31.75
FFIV 160916C00096000 C 09/16/16 96.0 27.55 31.40
FFIV 160916C00096500 C 09/16/16 96.5 26.80 30.60
FFIV 160916C00097000 C 09/16/16 97.0 26.30 30.00
FFIV 160916C00097500 C 09/16/16 97.5 25.70 29.70
FFIV 160916C00098000 C 09/16/16 98.0 25.30 29.10
FFIV 160916C00098500 C 09/16/16 98.5 24.70 28.65
FFIV 160916C00099000 C 09/16/16 99.0 24.55 28.40
FFIV 160916C00099500 C 09/16/16 99.5 23.80 27.45
FFIV 160916C00100000 C 09/16/16 100.0 23.40 26.70
FFIV 160916C00101000 C 09/16/16 101.0 22.35 25.75
FFIV 160916C00102000 C 09/16/16 102.0 21.35 24.75
FFIV 160916C00103000 C 09/16/16 103.0 20.35 24.00
FFIV 160916C00104000 C 09/16/16 104.0 19.35 23.00
FFIV 160916C00105000 C 09/16/16 105.0 19.10 22.00
FFIV 160916C00106000 C 09/16/16 106.0 17.40 21.00
FFIV 160916C00107000 C 09/16/16 107.0 16.40 19.85
FFIV 160916C00108000 C 09/16/16 108.0 15.25 19.00
FFIV 160916C00109000 C 09/16/16 109.0 14.45 18.00
FFIV 160916C00110000 C 09/16/16 110.0 13.45 17.00
FFIV 160916C00111000 C 09/16/16 111.0 12.50 16.00
FFIV 160916C00112000 C 09/16/16 112.0 11.50 15.00
FFIV 160916C00113000 C 09/16/16 113.0 10.25 14.00
FFIV 160916C00114000 C 09/16/16 114.0 9.25 13.00
FFIV 160916C00115000 C 09/16/16 115.0 8.50 12.30
FFIV 160916C00116000 C 09/16/16 116.0 7.50 11.30
FFIV 160916C00117000 C 09/16/16 117.0 6.90 10.50
FFIV 160916C00118000 C 09/16/16 118.0 5.90 9.45
FFIV 160916C00119000 C 09/16/16 119.0 6.55 8.25
FFIV 160916C00120000 C 09/16/16 120.0 5.75 7.15
FFIV 160916C00121000 C 09/16/16 121.0 5.05 6.25
FFIV 160916C00122000 C 09/16/16 122.0 4.15 5.35
FFIV 160916C00123000 C 09/16/16 123.0 3.50 4.50
FFIV 160916C00124000 C 09/16/16 124.0 2.95 3.85
FFIV 160916C00125000 C 09/16/16 125.0 2.50 3.05
FFIV 160916C00126000 C 09/16/16 126.0 1.92 2.60
FFIV 160916C00127000 C 09/16/16 127.0 1.35 2.67
FFIV 160916C00128000 C 09/16/16 128.0 0.99 2.22
FFIV 160916C00129000 C 09/16/16 129.0 0.94 2.02
FFIV 160916C00130000 C 09/16/16 130.0 0.72 1.33
FFIV 160916C00131000 C 09/16/16 131.0 0.53 1.77
FFIV 160916C00132000 C 09/16/16 132.0 0.32 1.62
FFIV 160916C00133000 C 09/16/16 133.0 0.00 1.49
FFIV 160916C00134000 C 09/16/16 134.0 0.00 1.34
FFIV 160916C00135000 C 09/16/16 135.0 0.25 0.35
FFIV 160916C00136000 C 09/16/16 136.0 0.00 0.95
FFIV 160916C00137000 C 09/16/16 137.0 0.00 0.30
FFIV 160916C00138000 C 09/16/16 138.0 0.00 0.68
FFIV 160916C00139000 C 09/16/16 139.0 0.00 0.60
FFIV 160916C00140000 C 09/16/16 140.0 0.00 0.20
FFIV 160916C00141000 C 09/16/16 141.0 0.00 0.48
FFIV 160916C00142000 C 09/16/16 142.0 0.00 0.43
FFIV 160916C00143000 C 09/16/16 143.0 0.00 0.39
FFIV 160916C00144000 C 09/16/16 144.0 0.00 0.35
FFIV 160916C00145000 C 09/16/16 145.0 0.00 0.33
FFIV 160916C00146000 C 09/16/16 146.0 0.00 0.30
FFIV 160916C00147000 C 09/16/16 147.0 0.00 0.29
FFIV 160916C00148000 C 09/16/16 148.0 0.00 0.27
FFIV 160916C00149000 C 09/16/16 149.0 0.00 0.20
FFIV 160916C00150000 C 09/16/16 150.0 0.00 0.20
FFIV 160916C00155000 C 09/16/16 155.0 0.00 0.19
FFIV 160916C00160000 C 09/16/16 160.0 0.00 0.14
FFIV 160916C00165000 C 09/16/16 165.0 0.00 0.10
FFIV 160916C00170000 C 09/16/16 170.0 0.00 0.08
FFIV 160916C00175000 C 09/16/16 175.0 0.00 1.81
FFIV 160916P00060000 P 09/16/16 60.0 0.00 0.05
FFIV 160916P00065000 P 09/16/16 65.0 0.00 0.05
FFIV 160916P00070000 P 09/16/16 70.0 0.00 0.05
FFIV 160916P00075000 P 09/16/16 75.0 0.00 0.05
FFIV 160916P00077500 P 09/16/16 77.5 0.00 0.05
FFIV 160916P00080000 P 09/16/16 80.0 0.00 0.06
FFIV 160916P00082500 P 09/16/16 82.5 0.00 0.06
FFIV 160916P00085000 P 09/16/16 85.0 0.00 0.08
FFIV 160916P00087500 P 09/16/16 87.5 0.00 0.10
FFIV 160916P00090000 P 09/16/16 90.0 0.00 0.14
FFIV 160916P00091000 P 09/16/16 91.0 0.00 0.15
FFIV 160916P00092000 P 09/16/16 92.0 0.00 0.17
FFIV 160916P00092500 P 09/16/16 92.5 0.00 0.18
FFIV 160916P00093000 P 09/16/16 93.0 0.00 0.20
FFIV 160916P00093500 P 09/16/16 93.5 0.00 0.21
FFIV 160916P00094000 P 09/16/16 94.0 0.00 0.24
FFIV 160916P00094500 P 09/16/16 94.5 0.00 0.26
FFIV 160916P00095000 P 09/16/16 95.0 0.00 0.25
FFIV 160916P00095500 P 09/16/16 95.5 0.00 0.29
FFIV 160916P00096000 P 09/16/16 96.0 0.00 0.31
FFIV 160916P00096500 P 09/16/16 96.5 0.00 0.30
FFIV 160916P00097000 P 09/16/16 97.0 0.00 0.32
FFIV 160916P00097500 P 09/16/16 97.5 0.00 0.37
FFIV 160916P00098000 P 09/16/16 98.0 0.00 0.39
FFIV 160916P00098500 P 09/16/16 98.5 0.00 0.41
FFIV 160916P00099000 P 09/16/16 99.0 0.00 0.43
FFIV 160916P00099500 P 09/16/16 99.5 0.00 0.45
FFIV 160916P00100000 P 09/16/16 100.0 0.00 0.46
FFIV 160916P00101000 P 09/16/16 101.0 0.00 0.49
FFIV 160916P00102000 P 09/16/16 102.0 0.00 0.53
FFIV 160916P00103000 P 09/16/16 103.0 0.00 0.56
FFIV 160916P00104000 P 09/16/16 104.0 0.00 0.60
FFIV 160916P00105000 P 09/16/16 105.0 0.02 0.36
FFIV 160916P00106000 P 09/16/16 106.0 0.00 0.68
FFIV 160916P00107000 P 09/16/16 107.0 0.00 0.72
FFIV 160916P00108000 P 09/16/16 108.0 0.00 0.72
FFIV 160916P00109000 P 09/16/16 109.0 0.00 0.82
FFIV 160916P00110000 P 09/16/16 110.0 0.05 0.85
FFIV 160916P00111000 P 09/16/16 111.0 0.00 0.92
FFIV 160916P00112000 P 09/16/16 112.0 0.00 1.01
FFIV 160916P00113000 P 09/16/16 113.0 0.00 1.10
FFIV 160916P00114000 P 09/16/16 114.0 0.00 1.23
FFIV 160916P00115000 P 09/16/16 115.0 0.00 1.30
FFIV 160916P00116000 P 09/16/16 116.0 0.05 1.41
FFIV 160916P00117000 P 09/16/16 117.0 0.11 1.50
FFIV 160916P00118000 P 09/16/16 118.0 0.44 1.49
FFIV 160916P00119000 P 09/16/16 119.0 0.55 1.58
FFIV 160916P00120000 P 09/16/16 120.0 0.86 1.06
FFIV 160916P00121000 P 09/16/16 121.0 0.91 1.96
FFIV 160916P00122000 P 09/16/16 122.0 1.14 2.18
FFIV 160916P00123000 P 09/16/16 123.0 1.15 2.48
FFIV 160916P00124000 P 09/16/16 124.0 1.92 3.05
FFIV 160916P00125000 P 09/16/16 125.0 2.42 3.05
FFIV 160916P00126000 P 09/16/16 126.0 2.61 3.70
FFIV 160916P00127000 P 09/16/16 127.0 3.20 4.30
FFIV 160916P00128000 P 09/16/16 128.0 4.10 4.80
FFIV 160916P00129000 P 09/16/16 129.0 4.65 5.60
FFIV 160916P00130000 P 09/16/16 130.0 5.45 6.50
FFIV 160916P00131000 P 09/16/16 131.0 6.30 7.35
FFIV 160916P00132000 P 09/16/16 132.0 7.00 9.40
FFIV 160916P00133000 P 09/16/16 133.0 7.75 10.20
FFIV 160916P00134000 P 09/16/16 134.0 8.05 11.20
FFIV 160916P00135000 P 09/16/16 135.0 8.45 12.50
FFIV 160916P00136000 P 09/16/16 136.0 9.75 13.25
FFIV 160916P00137000 P 09/16/16 137.0 10.35 13.90
FFIV 160916P00138000 P 09/16/16 138.0 11.40 14.90
FFIV 160916P00139000 P 09/16/16 139.0 12.40 15.85
FFIV 160916P00140000 P 09/16/16 140.0 13.50 16.85
FFIV 160916P00141000 P 09/16/16 141.0 14.35 17.85
FFIV 160916P00142000 P 09/16/16 142.0 15.25 18.80
FFIV 160916P00143000 P 09/16/16 143.0 16.35 19.75
FFIV 160916P00144000 P 09/16/16 144.0 17.35 20.75
FFIV 160916P00145000 P 09/16/16 145.0 18.35 21.70
FFIV 160916P00146000 P 09/16/16 146.0 19.15 22.80
FFIV 160916P00147000 P 09/16/16 147.0 20.40 23.70
FFIV 160916P00148000 P 09/16/16 148.0 21.35 25.05
FFIV 160916P00149000 P 09/16/16 149.0 22.25 26.00
FFIV 160916P00150000 P 09/16/16 150.0 23.55 27.40
FFIV 160916P00155000 P 09/16/16 155.0 28.50 32.00
FFIV 160916P00160000 P 09/16/16 160.0 33.50 37.00
FFIV 160916P00165000 P 09/16/16 165.0 38.50 42.00
FFIV 160916P00170000 P 09/16/16 170.0 43.45 47.40
FFIV 160916P00175000 P 09/16/16 175.0 48.00 52.00
FFIV 160923C00095000 C 09/23/16 95.0 27.85 32.20
FFIV 160923C00097500 C 09/23/16 97.5 25.85 29.40
FFIV 160923C00100000 C 09/23/16 100.0 23.40 27.00
FFIV 160923C00105000 C 09/23/16 105.0 18.45 22.10
FFIV 160923C00109000 C 09/23/16 109.0 14.40 18.15
FFIV 160923C00110000 C 09/23/16 110.0 13.60 17.40
FFIV 160923C00111000 C 09/23/16 111.0 12.10 16.15
FFIV 160923C00112000 C 09/23/16 112.0 11.50 15.25
FFIV 160923C00113000 C 09/23/16 113.0 10.50 14.30
FFIV 160923C00114000 C 09/23/16 114.0 9.50 13.50
FFIV 160923C00115000 C 09/23/16 115.0 8.50 12.55
FFIV 160923C00116000 C 09/23/16 116.0 7.50 11.40
FFIV 160923C00117000 C 09/23/16 117.0 6.80 10.80
FFIV 160923C00118000 C 09/23/16 118.0 7.15 10.00
FFIV 160923C00119000 C 09/23/16 119.0 6.55 8.60
FFIV 160923C00120000 C 09/23/16 120.0 6.05 7.65
FFIV 160923C00121000 C 09/23/16 121.0 5.30 6.80
FFIV 160923C00122000 C 09/23/16 122.0 4.55 6.05
FFIV 160923C00123000 C 09/23/16 123.0 3.90 5.25
FFIV 160923C00124000 C 09/23/16 124.0 3.20 4.65
FFIV 160923C00125000 C 09/23/16 125.0 2.64 3.85
FFIV 160923C00126000 C 09/23/16 126.0 2.13 3.40
FFIV 160923C00127000 C 09/23/16 127.0 1.70 3.05
FFIV 160923C00128000 C 09/23/16 128.0 1.34 2.62
FFIV 160923C00129000 C 09/23/16 129.0 1.04 2.28
FFIV 160923C00130000 C 09/23/16 130.0 0.95 2.02
FFIV 160923C00131000 C 09/23/16 131.0 0.73 1.70
FFIV 160923C00132000 C 09/23/16 132.0 0.55 1.85
FFIV 160923C00133000 C 09/23/16 133.0 0.42 1.71
FFIV 160923C00134000 C 09/23/16 134.0 0.00 1.60
FFIV 160923C00135000 C 09/23/16 135.0 0.00 1.50
FFIV 160923C00136000 C 09/23/16 136.0 0.00 1.42
FFIV 160923C00137000 C 09/23/16 137.0 0.00 1.22
FFIV 160923C00138000 C 09/23/16 138.0 0.00 1.05
FFIV 160923C00139000 C 09/23/16 139.0 0.00 0.91
FFIV 160923C00140000 C 09/23/16 140.0 0.00 0.79
FFIV 160923C00145000 C 09/23/16 145.0 0.00 0.46
FFIV 160923C00150000 C 09/23/16 150.0 0.00 0.31
FFIV 160923C00155000 C 09/23/16 155.0 0.00 0.24
FFIV 160923C00160000 C 09/23/16 160.0 0.00 0.20
FFIV 160923P00095000 P 09/23/16 95.0 0.00 0.46
FFIV 160923P00097500 P 09/23/16 97.5 0.00 0.55
FFIV 160923P00100000 P 09/23/16 100.0 0.00 0.64
FFIV 160923P00105000 P 09/23/16 105.0 0.00 0.84
FFIV 160923P00109000 P 09/23/16 109.0 0.00 1.07
FFIV 160923P00110000 P 09/23/16 110.0 0.00 1.16
FFIV 160923P00111000 P 09/23/16 111.0 0.00 1.30
FFIV 160923P00112000 P 09/23/16 112.0 0.00 1.35
FFIV 160923P00113000 P 09/23/16 113.0 0.00 1.42
FFIV 160923P00114000 P 09/23/16 114.0 0.00 1.51
FFIV 160923P00115000 P 09/23/16 115.0 0.00 1.58
FFIV 160923P00116000 P 09/23/16 116.0 0.30 1.54
FFIV 160923P00117000 P 09/23/16 117.0 0.57 1.75
FFIV 160923P00118000 P 09/23/16 118.0 0.69 1.93
FFIV 160923P00119000 P 09/23/16 119.0 0.84 2.06
FFIV 160923P00120000 P 09/23/16 120.0 1.01 2.03
FFIV 160923P00121000 P 09/23/16 121.0 1.23 2.50
FFIV 160923P00122000 P 09/23/16 122.0 1.49 2.79
FFIV 160923P00123000 P 09/23/16 123.0 1.81 3.20
FFIV 160923P00124000 P 09/23/16 124.0 2.19 3.45
FFIV 160923P00125000 P 09/23/16 125.0 2.64 3.80
FFIV 160923P00126000 P 09/23/16 126.0 3.15 4.35
FFIV 160923P00127000 P 09/23/16 127.0 3.70 5.00
FFIV 160923P00128000 P 09/23/16 128.0 4.40 5.50
FFIV 160923P00129000 P 09/23/16 129.0 5.00 6.30
FFIV 160923P00130000 P 09/23/16 130.0 5.70 7.25
FFIV 160923P00131000 P 09/23/16 131.0 6.40 8.10
FFIV 160923P00132000 P 09/23/16 132.0 6.40 9.95
FFIV 160923P00133000 P 09/23/16 133.0 7.10 10.95
FFIV 160923P00134000 P 09/23/16 134.0 8.20 11.95
FFIV 160923P00135000 P 09/23/16 135.0 8.90 12.35
FFIV 160923P00136000 P 09/23/16 136.0 9.70 13.50
FFIV 160923P00137000 P 09/23/16 137.0 10.45 14.50
FFIV 160923P00138000 P 09/23/16 138.0 11.45 15.50
FFIV 160923P00139000 P 09/23/16 139.0 12.20 15.95
FFIV 160923P00140000 P 09/23/16 140.0 13.10 16.95
FFIV 160923P00145000 P 09/23/16 145.0 17.80 21.80
FFIV 160923P00150000 P 09/23/16 150.0 22.80 26.80
FFIV 160923P00155000 P 09/23/16 155.0 27.85 32.30
FFIV 160923P00160000 P 09/23/16 160.0 32.85 37.20
FFIV 160930C00095000 C 09/30/16 95.0 28.40 31.95
FFIV 160930C00100000 C 09/30/16 100.0 23.45 27.00
FFIV 160930C00105000 C 09/30/16 105.0 18.55 22.25
FFIV 160930C00110000 C 09/30/16 110.0 13.50 17.50
FFIV 160930C00111000 C 09/30/16 111.0 12.50 16.55
FFIV 160930C00112000 C 09/30/16 112.0 11.50 15.50
FFIV 160930C00113000 C 09/30/16 113.0 10.50 14.50
FFIV 160930C00114000 C 09/30/16 114.0 10.25 13.60
FFIV 160930C00115000 C 09/30/16 115.0 8.70 12.80
FFIV 160930C00116000 C 09/30/16 116.0 8.00 11.65
FFIV 160930C00117000 C 09/30/16 117.0 7.00 11.15
FFIV 160930C00118000 C 09/30/16 118.0 6.55 10.35
FFIV 160930C00119000 C 09/30/16 119.0 6.85 9.45
FFIV 160930C00120000 C 09/30/16 120.0 6.30 8.00
FFIV 160930C00121000 C 09/30/16 121.0 5.60 7.20
FFIV 160930C00122000 C 09/30/16 122.0 4.85 6.40
FFIV 160930C00123000 C 09/30/16 123.0 4.25 5.65
FFIV 160930C00124000 C 09/30/16 124.0 3.55 5.00
FFIV 160930C00125000 C 09/30/16 125.0 3.00 4.45
FFIV 160930C00126000 C 09/30/16 126.0 2.49 3.90
FFIV 160930C00127000 C 09/30/16 127.0 2.04 3.45
FFIV 160930C00128000 C 09/30/16 128.0 1.89 3.10
FFIV 160930C00129000 C 09/30/16 129.0 1.52 2.73
FFIV 160930C00130000 C 09/30/16 130.0 1.09 2.36
FFIV 160930C00131000 C 09/30/16 131.0 0.97 2.05
FFIV 160930C00132000 C 09/30/16 132.0 0.77 1.79
FFIV 160930C00133000 C 09/30/16 133.0 0.60 1.87
FFIV 160930C00134000 C 09/30/16 134.0 0.46 1.65
FFIV 160930C00135000 C 09/30/16 135.0 0.00 1.20
FFIV 160930C00136000 C 09/30/16 136.0 0.00 1.58
FFIV 160930C00137000 C 09/30/16 137.0 0.00 1.48
FFIV 160930C00138000 C 09/30/16 138.0 0.00 1.40
FFIV 160930C00139000 C 09/30/16 139.0 0.00 1.22
FFIV 160930C00140000 C 09/30/16 140.0 0.00 1.06
FFIV 160930C00145000 C 09/30/16 145.0 0.00 0.58
FFIV 160930P00095000 P 09/30/16 95.0 0.00 0.60
FFIV 160930P00100000 P 09/30/16 100.0 0.00 0.79
FFIV 160930P00105000 P 09/30/16 105.0 0.00 1.00
FFIV 160930P00110000 P 09/30/16 110.0 0.00 1.41
FFIV 160930P00111000 P 09/30/16 111.0 0.00 1.47
FFIV 160930P00112000 P 09/30/16 112.0 0.00 1.52
FFIV 160930P00113000 P 09/30/16 113.0 0.00 1.61
FFIV 160930P00114000 P 09/30/16 114.0 0.00 1.79
FFIV 160930P00115000 P 09/30/16 115.0 0.00 1.25
FFIV 160930P00116000 P 09/30/16 116.0 0.11 1.50
FFIV 160930P00117000 P 09/30/16 117.0 0.78 1.96
FFIV 160930P00118000 P 09/30/16 118.0 0.92 1.86
FFIV 160930P00119000 P 09/30/16 119.0 1.09 2.20
FFIV 160930P00120000 P 09/30/16 120.0 1.30 2.36
FFIV 160930P00121000 P 09/30/16 121.0 1.53 2.62
FFIV 160930P00122000 P 09/30/16 122.0 1.82 2.91
FFIV 160930P00123000 P 09/30/16 123.0 2.15 3.20
FFIV 160930P00124000 P 09/30/16 124.0 2.54 3.60
FFIV 160930P00125000 P 09/30/16 125.0 2.98 4.10
FFIV 160930P00126000 P 09/30/16 126.0 3.45 4.65
FFIV 160930P00127000 P 09/30/16 127.0 4.05 5.15
FFIV 160930P00128000 P 09/30/16 128.0 4.60 5.70
FFIV 160930P00129000 P 09/30/16 129.0 5.35 6.75
FFIV 160930P00130000 P 09/30/16 130.0 6.00 7.45
FFIV 160930P00131000 P 09/30/16 131.0 6.45 9.50
FFIV 160930P00132000 P 09/30/16 132.0 7.50 10.25
FFIV 160930P00133000 P 09/30/16 133.0 7.00 11.00
FFIV 160930P00134000 P 09/30/16 134.0 7.75 11.95
FFIV 160930P00135000 P 09/30/16 135.0 8.50 12.50
FFIV 160930P00136000 P 09/30/16 136.0 9.50 13.50
FFIV 160930P00137000 P 09/30/16 137.0 10.30 14.50
FFIV 160930P00138000 P 09/30/16 138.0 11.15 15.45
FFIV 160930P00139000 P 09/30/16 139.0 12.30 16.50
FFIV 160930P00140000 P 09/30/16 140.0 12.90 17.00
FFIV 160930P00145000 P 09/30/16 145.0 18.05 21.85
FFIV 161007C00095000 C 10/07/16 95.0 28.45 32.10
FFIV 161007C00100000 C 10/07/16 100.0 23.50 27.25
FFIV 161007C00105000 C 10/07/16 105.0 18.65 22.40
FFIV 161007C00110000 C 10/07/16 110.0 13.50 17.55
FFIV 161007C00111000 C 10/07/16 111.0 12.50 16.50
FFIV 161007C00112000 C 10/07/16 112.0 11.55 15.85
FFIV 161007C00113000 C 10/07/16 113.0 11.00 14.85
FFIV 161007C00114000 C 10/07/16 114.0 10.00 13.95
FFIV 161007C00115000 C 10/07/16 115.0 9.00 13.00
FFIV 161007C00116000 C 10/07/16 116.0 8.10 12.25
FFIV 161007C00117000 C 10/07/16 117.0 7.50 11.50
FFIV 161007C00118000 C 10/07/16 118.0 8.15 10.70
FFIV 161007C00119000 C 10/07/16 119.0 7.45 9.65
FFIV 161007C00120000 C 10/07/16 120.0 6.65 8.25
FFIV 161007C00121000 C 10/07/16 121.0 6.00 7.50
FFIV 161007C00122000 C 10/07/16 122.0 5.20 6.70
FFIV 161007C00123000 C 10/07/16 123.0 4.60 6.00
FFIV 161007C00124000 C 10/07/16 124.0 3.90 5.40
FFIV 161007C00125000 C 10/07/16 125.0 3.35 4.75
FFIV 161007C00126000 C 10/07/16 126.0 2.85 4.25
FFIV 161007C00127000 C 10/07/16 127.0 2.67 3.80
FFIV 161007C00128000 C 10/07/16 128.0 2.23 3.40
FFIV 161007C00129000 C 10/07/16 129.0 1.85 3.05
FFIV 161007C00130000 C 10/07/16 130.0 1.52 2.69
FFIV 161007C00131000 C 10/07/16 131.0 1.24 2.41
FFIV 161007C00132000 C 10/07/16 132.0 1.00 2.27
FFIV 161007C00133000 C 10/07/16 133.0 0.80 2.08
FFIV 161007C00134000 C 10/07/16 134.0 0.64 2.18
FFIV 161007C00135000 C 10/07/16 135.0 0.45 1.42
FFIV 161007C00136000 C 10/07/16 136.0 0.00 1.74
FFIV 161007C00137000 C 10/07/16 137.0 0.00 1.61
FFIV 161007C00138000 C 10/07/16 138.0 0.00 1.53
FFIV 161007C00139000 C 10/07/16 139.0 0.00 1.46
FFIV 161007C00140000 C 10/07/16 140.0 0.00 1.32
FFIV 161007C00145000 C 10/07/16 145.0 0.00 0.71
FFIV 161007P00095000 P 10/07/16 95.0 0.00 0.72
FFIV 161007P00100000 P 10/07/16 100.0 0.00 0.89
FFIV 161007P00105000 P 10/07/16 105.0 0.00 1.24
FFIV 161007P00110000 P 10/07/16 110.0 0.00 1.53
FFIV 161007P00111000 P 10/07/16 111.0 0.00 1.59
FFIV 161007P00112000 P 10/07/16 112.0 0.00 1.80
FFIV 161007P00113000 P 10/07/16 113.0 0.00 1.91
FFIV 161007P00114000 P 10/07/16 114.0 0.00 1.54
FFIV 161007P00115000 P 10/07/16 115.0 0.63 1.62
FFIV 161007P00116000 P 10/07/16 116.0 0.86 2.03
FFIV 161007P00117000 P 10/07/16 117.0 0.98 2.10
FFIV 161007P00118000 P 10/07/16 118.0 1.16 2.22
FFIV 161007P00119000 P 10/07/16 119.0 1.35 2.43
FFIV 161007P00120000 P 10/07/16 120.0 1.57 2.69
FFIV 161007P00121000 P 10/07/16 121.0 1.82 3.05
FFIV 161007P00122000 P 10/07/16 122.0 2.12 3.20
FFIV 161007P00123000 P 10/07/16 123.0 2.46 3.55
FFIV 161007P00124000 P 10/07/16 124.0 2.85 4.00
FFIV 161007P00125000 P 10/07/16 125.0 3.30 4.45
FFIV 161007P00126000 P 10/07/16 126.0 3.80 5.00
FFIV 161007P00127000 P 10/07/16 127.0 4.35 5.55
FFIV 161007P00128000 P 10/07/16 128.0 4.95 6.10
FFIV 161007P00129000 P 10/07/16 129.0 5.60 6.95
FFIV 161007P00130000 P 10/07/16 130.0 6.35 8.10
FFIV 161007P00131000 P 10/07/16 131.0 7.00 9.70
FFIV 161007P00132000 P 10/07/16 132.0 7.70 10.50
FFIV 161007P00133000 P 10/07/16 133.0 8.25 11.50
FFIV 161007P00134000 P 10/07/16 134.0 8.20 12.00
FFIV 161007P00135000 P 10/07/16 135.0 9.50 13.00
FFIV 161007P00136000 P 10/07/16 136.0 9.60 13.50
FFIV 161007P00137000 P 10/07/16 137.0 11.20 14.70
FFIV 161007P00138000 P 10/07/16 138.0 11.50 15.50
FFIV 161007P00139000 P 10/07/16 139.0 12.70 16.50
FFIV 161007P00140000 P 10/07/16 140.0 13.50 17.45
FFIV 161007P00145000 P 10/07/16 145.0 17.70 21.90
FFIV 161021C00050000 C 10/21/16 50.0 73.55 77.40
FFIV 161021C00055000 C 10/21/16 55.0 68.60 72.40
FFIV 161021C00060000 C 10/21/16 60.0 63.55 67.40
FFIV 161021C00065000 C 10/21/16 65.0 58.55 62.40
FFIV 161021C00070000 C 10/21/16 70.0 53.65 57.40
FFIV 161021C00075000 C 10/21/16 75.0 48.55 52.40
FFIV 161021C00080000 C 10/21/16 80.0 43.70 47.40
FFIV 161021C00085000 C 10/21/16 85.0 38.40 42.35
FFIV 161021C00087500 C 10/21/16 87.5 35.90 39.90
FFIV 161021C00090000 C 10/21/16 90.0 33.50 37.40
FFIV 161021C00092500 C 10/21/16 92.5 31.00 35.00
FFIV 161021C00095000 C 10/21/16 95.0 28.55 32.60
FFIV 161021C00097500 C 10/21/16 97.5 26.10 30.00
FFIV 161021C00100000 C 10/21/16 100.0 23.65 27.60
FFIV 161021C00105000 C 10/21/16 105.0 20.35 22.35
FFIV 161021C00110000 C 10/21/16 110.0 14.10 17.80
FFIV 161021C00115000 C 10/21/16 115.0 9.90 13.50
FFIV 161021C00120000 C 10/21/16 120.0 7.35 8.80
FFIV 161021C00125000 C 10/21/16 125.0 4.25 5.35
FFIV 161021C00130000 C 10/21/16 130.0 2.35 2.90
FFIV 161021C00135000 C 10/21/16 135.0 1.00 1.60
FFIV 161021C00140000 C 10/21/16 140.0 0.03 1.50
FFIV 161021C00145000 C 10/21/16 145.0 0.00 1.00
FFIV 161021C00150000 C 10/21/16 150.0 0.00 0.50
FFIV 161021C00155000 C 10/21/16 155.0 0.00 0.38
FFIV 161021C00160000 C 10/21/16 160.0 0.00 0.27
FFIV 161021C00165000 C 10/21/16 165.0 0.00 0.21
FFIV 161021C00170000 C 10/21/16 170.0 0.00 0.18
FFIV 161021P00050000 P 10/21/16 50.0 0.00 0.05
FFIV 161021P00055000 P 10/21/16 55.0 0.00 0.05
FFIV 161021P00060000 P 10/21/16 60.0 0.00 0.06
FFIV 161021P00065000 P 10/21/16 65.0 0.00 0.08
FFIV 161021P00070000 P 10/21/16 70.0 0.00 0.13
FFIV 161021P00075000 P 10/21/16 75.0 0.00 0.22
FFIV 161021P00080000 P 10/21/16 80.0 0.00 0.36
FFIV 161021P00085000 P 10/21/16 85.0 0.00 0.54
FFIV 161021P00087500 P 10/21/16 87.5 0.02 0.64
FFIV 161021P00090000 P 10/21/16 90.0 0.00 0.74
FFIV 161021P00092500 P 10/21/16 92.5 0.00 0.84
FFIV 161021P00095000 P 10/21/16 95.0 0.00 0.96
FFIV 161021P00097500 P 10/21/16 97.5 0.00 1.03
FFIV 161021P00100000 P 10/21/16 100.0 0.00 1.18
FFIV 161021P00105000 P 10/21/16 105.0 0.05 1.28
FFIV 161021P00110000 P 10/21/16 110.0 0.22 1.36
FFIV 161021P00115000 P 10/21/16 115.0 1.05 2.14
FFIV 161021P00120000 P 10/21/16 120.0 2.33 3.15
FFIV 161021P00125000 P 10/21/16 125.0 4.15 5.15
FFIV 161021P00130000 P 10/21/16 130.0 6.75 8.20
FFIV 161021P00135000 P 10/21/16 135.0 10.50 13.00
FFIV 161021P00140000 P 10/21/16 140.0 13.60 17.50
FFIV 161021P00145000 P 10/21/16 145.0 18.45 21.95
FFIV 161021P00150000 P 10/21/16 150.0 23.05 26.85
FFIV 161021P00155000 P 10/21/16 155.0 28.00 31.70
FFIV 161021P00160000 P 10/21/16 160.0 33.25 36.90
FFIV 161021P00165000 P 10/21/16 165.0 38.25 41.90
FFIV 161021P00170000 P 10/21/16 170.0 43.20 46.90
FFIV 170120C00045000 C 01/20/17 45.0 77.85 82.25
FFIV 170120C00047500 C 01/20/17 47.5 75.40 79.75
FFIV 170120C00050000 C 01/20/17 50.0 73.10 77.40
FFIV 170120C00055000 C 01/20/17 55.0 68.00 72.40
FFIV 170120C00060000 C 01/20/17 60.0 63.05 67.35
FFIV 170120C00065000 C 01/20/17 65.0 58.00 62.45
FFIV 170120C00070000 C 01/20/17 70.0 53.15 57.50
FFIV 170120C00075000 C 01/20/17 75.0 48.75 52.60
FFIV 170120C00077500 C 01/20/17 77.5 46.30 50.10
FFIV 170120C00080000 C 01/20/17 80.0 43.70 47.75
FFIV 170120C00082500 C 01/20/17 82.5 41.30 44.85
FFIV 170120C00085000 C 01/20/17 85.0 39.05 42.50
FFIV 170120C00087500 C 01/20/17 87.5 36.50 40.25
FFIV 170120C00090000 C 01/20/17 90.0 34.00 37.75
FFIV 170120C00092500 C 01/20/17 92.5 31.50 35.40
FFIV 170120C00095000 C 01/20/17 95.0 29.00 32.85
FFIV 170120C00097500 C 01/20/17 97.5 27.00 30.95
FFIV 170120C00100000 C 01/20/17 100.0 24.50 28.70
FFIV 170120C00105000 C 01/20/17 105.0 20.70 24.25
FFIV 170120C00110000 C 01/20/17 110.0 16.50 20.50
FFIV 170120C00115000 C 01/20/17 115.0 13.65 16.60
FFIV 170120C00120000 C 01/20/17 120.0 9.10 13.15
FFIV 170120C00125000 C 01/20/17 125.0 6.60 8.80
FFIV 170120C00130000 C 01/20/17 130.0 5.00 7.10
FFIV 170120C00135000 C 01/20/17 135.0 3.25 5.05
FFIV 170120C00140000 C 01/20/17 140.0 2.00 4.40
FFIV 170120C00145000 C 01/20/17 145.0 0.07 2.68
FFIV 170120C00150000 C 01/20/17 150.0 0.09 1.59
FFIV 170120C00155000 C 01/20/17 155.0 0.00 1.94
FFIV 170120C00160000 C 01/20/17 160.0 0.00 1.35
FFIV 170120C00165000 C 01/20/17 165.0 0.01 0.98
FFIV 170120C00170000 C 01/20/17 170.0 0.00 0.71
FFIV 170120C00175000 C 01/20/17 175.0 0.00 0.45
FFIV 170120C00180000 C 01/20/17 180.0 0.00 0.42
FFIV 170120C00185000 C 01/20/17 185.0 0.00 0.34
FFIV 170120C00190000 C 01/20/17 190.0 0.00 0.28
FFIV 170120C00195000 C 01/20/17 195.0 0.00 0.24
FFIV 170120C00200000 C 01/20/17 200.0 0.00 0.21
FFIV 170120P00045000 P 01/20/17 45.0 0.02 0.08
FFIV 170120P00047500 P 01/20/17 47.5 0.02 0.10
FFIV 170120P00050000 P 01/20/17 50.0 0.03 0.13
FFIV 170120P00055000 P 01/20/17 55.0 0.00 0.22
FFIV 170120P00060000 P 01/20/17 60.0 0.00 0.39
FFIV 170120P00065000 P 01/20/17 65.0 0.00 0.60
FFIV 170120P00070000 P 01/20/17 70.0 0.00 0.84
FFIV 170120P00075000 P 01/20/17 75.0 0.00 1.23
FFIV 170120P00077500 P 01/20/17 77.5 0.05 1.35
FFIV 170120P00080000 P 01/20/17 80.0 0.00 1.57
FFIV 170120P00082500 P 01/20/17 82.5 0.15 1.76
FFIV 170120P00085000 P 01/20/17 85.0 0.45 1.95
FFIV 170120P00087500 P 01/20/17 87.5 0.15 2.15
FFIV 170120P00090000 P 01/20/17 90.0 0.40 2.07
FFIV 170120P00092500 P 01/20/17 92.5 0.68 1.02
FFIV 170120P00095000 P 01/20/17 95.0 0.81 1.50
FFIV 170120P00097500 P 01/20/17 97.5 0.95 1.75
FFIV 170120P00100000 P 01/20/17 100.0 1.15 2.01
FFIV 170120P00105000 P 01/20/17 105.0 1.74 2.73
FFIV 170120P00110000 P 01/20/17 110.0 2.80 3.20
FFIV 170120P00115000 P 01/20/17 115.0 3.45 6.05
FFIV 170120P00120000 P 01/20/17 120.0 4.05 6.50
FFIV 170120P00125000 P 01/20/17 125.0 6.00 8.40
FFIV 170120P00130000 P 01/20/17 130.0 9.65 11.70
FFIV 170120P00135000 P 01/20/17 135.0 12.75 15.40
FFIV 170120P00140000 P 01/20/17 140.0 15.40 19.00
FFIV 170120P00145000 P 01/20/17 145.0 19.50 23.00
FFIV 170120P00150000 P 01/20/17 150.0 23.90 27.50
FFIV 170120P00155000 P 01/20/17 155.0 28.55 32.45
FFIV 170120P00160000 P 01/20/17 160.0 33.10 37.00
FFIV 170120P00165000 P 01/20/17 165.0 37.90 41.90
FFIV 170120P00170000 P 01/20/17 170.0 42.90 46.80
FFIV 170120P00175000 P 01/20/17 175.0 47.70 51.80
FFIV 170120P00180000 P 01/20/17 180.0 52.70 57.00
FFIV 170120P00185000 P 01/20/17 185.0 57.70 62.00
FFIV 170120P00190000 P 01/20/17 190.0 62.70 67.00
FFIV 170120P00195000 P 01/20/17 195.0 67.70 71.85
FFIV 170120P00200000 P 01/20/17 200.0 72.55 77.00
FFIV 170421C00065000 C 04/21/17 65.0 59.00 62.80
FFIV 170421C00070000 C 04/21/17 70.0 54.05 57.95
FFIV 170421C00075000 C 04/21/17 75.0 49.25 52.90
FFIV 170421C00080000 C 04/21/17 80.0 44.50 48.10
FFIV 170421C00085000 C 04/21/17 85.0 39.50 43.45
FFIV 170421C00090000 C 04/21/17 90.0 35.00 38.80
FFIV 170421C00095000 C 04/21/17 95.0 30.50 34.20
FFIV 170421C00100000 C 04/21/17 100.0 26.00 30.10
FFIV 170421C00105000 C 04/21/17 105.0 22.30 26.00
FFIV 170421C00110000 C 04/21/17 110.0 18.50 22.15
FFIV 170421C00115000 C 04/21/17 115.0 14.90 18.55
FFIV 170421C00120000 C 04/21/17 120.0 11.50 15.40
FFIV 170421C00125000 C 04/21/17 125.0 10.15 12.45
FFIV 170421C00130000 C 04/21/17 130.0 7.65 9.65
FFIV 170421C00135000 C 04/21/17 135.0 3.70 7.80
FFIV 170421C00140000 C 04/21/17 140.0 2.99 6.00
FFIV 170421C00145000 C 04/21/17 145.0 1.60 4.95
FFIV 170421C00150000 C 04/21/17 150.0 0.25 4.75
FFIV 170421C00155000 C 04/21/17 155.0 0.05 3.10
FFIV 170421C00160000 C 04/21/17 160.0 0.05 2.67
FFIV 170421C00165000 C 04/21/17 165.0 0.05 1.99
FFIV 170421C00170000 C 04/21/17 170.0 0.00 1.48
FFIV 170421C00175000 C 04/21/17 175.0 0.00 1.11
FFIV 170421C00180000 C 04/21/17 180.0 0.00 0.85
FFIV 170421C00185000 C 04/21/17 185.0 0.00 0.66
FFIV 170421P00065000 P 04/21/17 65.0 0.00 1.23
FFIV 170421P00070000 P 04/21/17 70.0 0.00 1.54
FFIV 170421P00075000 P 04/21/17 75.0 0.00 1.97
FFIV 170421P00080000 P 04/21/17 80.0 0.01 2.38
FFIV 170421P00085000 P 04/21/17 85.0 0.40 2.86
FFIV 170421P00090000 P 04/21/17 90.0 0.26 2.67
FFIV 170421P00095000 P 04/21/17 95.0 0.85 3.95
FFIV 170421P00100000 P 04/21/17 100.0 2.16 3.40
FFIV 170421P00105000 P 04/21/17 105.0 3.15 4.40
FFIV 170421P00110000 P 04/21/17 110.0 2.82 6.95
FFIV 170421P00115000 P 04/21/17 115.0 4.20 8.20
FFIV 170421P00120000 P 04/21/17 120.0 5.95 9.90
FFIV 170421P00125000 P 04/21/17 125.0 9.55 12.05
FFIV 170421P00130000 P 04/21/17 130.0 11.95 14.25
FFIV 170421P00135000 P 04/21/17 135.0 13.70 17.20
FFIV 170421P00140000 P 04/21/17 140.0 16.80 20.40
FFIV 170421P00145000 P 04/21/17 145.0 20.55 24.00
FFIV 170421P00150000 P 04/21/17 150.0 24.90 28.50
FFIV 170421P00155000 P 04/21/17 155.0 29.00 32.85
FFIV 170421P00160000 P 04/21/17 160.0 33.80 37.50
FFIV 170421P00165000 P 04/21/17 165.0 38.40 41.90
FFIV 170421P00170000 P 04/21/17 170.0 43.25 46.95
FFIV 170421P00175000 P 04/21/17 175.0 48.15 51.85
FFIV 170421P00180000 P 04/21/17 180.0 52.90 56.80
FFIV 170421P00185000 P 04/21/17 185.0 58.05 61.80
FFIV 180119C00045000 C 01/19/18 45.0 78.50 83.00
FFIV 180119C00047500 C 01/19/18 47.5 76.50 80.60
FFIV 180119C00050000 C 01/19/18 50.0 74.00 78.20
FFIV 180119C00055000 C 01/19/18 55.0 69.00 73.40
FFIV 180119C00060000 C 01/19/18 60.0 64.50 68.60
FFIV 180119C00065000 C 01/19/18 65.0 60.00 64.00
FFIV 180119C00070000 C 01/19/18 70.0 55.00 59.40
FFIV 180119C00075000 C 01/19/18 75.0 50.50 54.80
FFIV 180119C00077500 C 01/19/18 77.5 48.50 52.40
FFIV 180119C00080000 C 01/19/18 80.0 46.00 50.20
FFIV 180119C00082500 C 01/19/18 82.5 44.00 48.00
FFIV 180119C00085000 C 01/19/18 85.0 42.00 45.80
FFIV 180119C00087500 C 01/19/18 87.5 40.00 43.80
FFIV 180119C00090000 C 01/19/18 90.0 37.50 41.50
FFIV 180119C00092500 C 01/19/18 92.5 35.50 39.60
FFIV 180119C00095000 C 01/19/18 95.0 33.50 37.40
FFIV 180119C00097500 C 01/19/18 97.5 31.50 35.40
FFIV 180119C00100000 C 01/19/18 100.0 29.50 33.50
FFIV 180119C00105000 C 01/19/18 105.0 25.50 29.50
FFIV 180119C00110000 C 01/19/18 110.0 22.10 26.40
FFIV 180119C00115000 C 01/19/18 115.0 18.50 22.50
FFIV 180119C00120000 C 01/19/18 120.0 15.50 19.50
FFIV 180119C00125000 C 01/19/18 125.0 12.50 16.40
FFIV 180119C00130000 C 01/19/18 130.0 9.90 13.40
FFIV 180119C00135000 C 01/19/18 135.0 8.65 11.50
FFIV 180119C00140000 C 01/19/18 140.0 5.70 9.45
FFIV 180119C00145000 C 01/19/18 145.0 4.00 8.00
FFIV 180119C00150000 C 01/19/18 150.0 2.30 6.50
FFIV 180119C00155000 C 01/19/18 155.0 1.30 5.50
FFIV 180119C00160000 C 01/19/18 160.0 0.50 4.95
FFIV 180119C00165000 C 01/19/18 165.0 0.00 4.50
FFIV 180119C00170000 C 01/19/18 170.0 0.00 3.70
FFIV 180119C00175000 C 01/19/18 175.0 0.00 2.95
FFIV 180119C00180000 C 01/19/18 180.0 0.00 2.34
FFIV 180119C00185000 C 01/19/18 185.0 0.00 1.86
FFIV 180119P00045000 P 01/19/18 45.0 0.00 0.86
FFIV 180119P00047500 P 01/19/18 47.5 0.00 1.02
FFIV 180119P00050000 P 01/19/18 50.0 0.00 1.22
FFIV 180119P00055000 P 01/19/18 55.0 0.00 1.59
FFIV 180119P00060000 P 01/19/18 60.0 0.00 2.07
FFIV 180119P00065000 P 01/19/18 65.0 0.00 2.52
FFIV 180119P00070000 P 01/19/18 70.0 0.00 3.00
FFIV 180119P00075000 P 01/19/18 75.0 0.00 3.50
FFIV 180119P00077500 P 01/19/18 77.5 0.00 3.80
FFIV 180119P00080000 P 01/19/18 80.0 0.00 4.15
FFIV 180119P00082500 P 01/19/18 82.5 0.00 4.45
FFIV 180119P00085000 P 01/19/18 85.0 0.50 4.85
FFIV 180119P00087500 P 01/19/18 87.5 0.50 5.25
FFIV 180119P00090000 P 01/19/18 90.0 1.00 5.65
FFIV 180119P00092500 P 01/19/18 92.5 1.55 6.10
FFIV 180119P00095000 P 01/19/18 95.0 2.00 6.50
FFIV 180119P00097500 P 01/19/18 97.5 2.25 6.90
FFIV 180119P00100000 P 01/19/18 100.0 2.87 7.40
FFIV 180119P00105000 P 01/19/18 105.0 4.30 8.50
FFIV 180119P00110000 P 01/19/18 110.0 5.50 9.90
FFIV 180119P00115000 P 01/19/18 115.0 7.10 11.50
FFIV 180119P00120000 P 01/19/18 120.0 8.60 13.00
FFIV 180119P00125000 P 01/19/18 125.0 10.70 14.45
FFIV 180119P00130000 P 01/19/18 130.0 13.30 16.85
FFIV 180119P00135000 P 01/19/18 135.0 15.65 19.70
FFIV 180119P00140000 P 01/19/18 140.0 19.10 22.80
FFIV 180119P00145000 P 01/19/18 145.0 22.60 26.50
FFIV 180119P00150000 P 01/19/18 150.0 25.50 30.00
FFIV 180119P00155000 P 01/19/18 155.0 29.55 34.00
FFIV 180119P00160000 P 01/19/18 160.0 34.00 38.00
FFIV 180119P00165000 P 01/19/18 165.0 38.15 42.50
FFIV 180119P00170000 P 01/19/18 170.0 42.85 47.00
FFIV 180119P00175000 P 01/19/18 175.0 47.50 52.00
FFIV 180119P00180000 P 01/19/18 180.0 52.50 56.80
FFIV 180119P00185000 P 01/19/18 185.0 57.50 61.80

OPRA data is delayed 15 minutes.