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 (2016-12-16)Premium Content

F5 Networks Inc (FFIV)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 170224C00100000 C 02/24/17 100.0 42.65 46.60
FFIV 170224C00105000 C 02/24/17 105.0 37.70 41.60
FFIV 170224C00110000 C 02/24/17 110.0 32.65 36.55
FFIV 170224C00115000 C 02/24/17 115.0 27.70 31.60
FFIV 170224C00118000 C 02/24/17 118.0 24.75 28.60
FFIV 170224C00119000 C 02/24/17 119.0 23.70 27.60
FFIV 170224C00120000 C 02/24/17 120.0 22.65 26.60
FFIV 170224C00121000 C 02/24/17 121.0 21.95 25.60
FFIV 170224C00122000 C 02/24/17 122.0 20.75 24.60
FFIV 170224C00123000 C 02/24/17 123.0 19.75 23.55
FFIV 170224C00124000 C 02/24/17 124.0 18.85 22.60
FFIV 170224C00125000 C 02/24/17 125.0 17.70 21.60
FFIV 170224C00126000 C 02/24/17 126.0 16.70 20.60
FFIV 170224C00127000 C 02/24/17 127.0 15.75 19.55
FFIV 170224C00128000 C 02/24/17 128.0 14.75 18.60
FFIV 170224C00129000 C 02/24/17 129.0 13.75 17.45
FFIV 170224C00130000 C 02/24/17 130.0 12.60 16.60
FFIV 170224C00131000 C 02/24/17 131.0 11.85 15.50
FFIV 170224C00132000 C 02/24/17 132.0 10.65 13.75
FFIV 170224C00133000 C 02/24/17 133.0 9.65 12.75
FFIV 170224C00134000 C 02/24/17 134.0 8.65 11.80
FFIV 170224C00135000 C 02/24/17 135.0 7.65 10.80
FFIV 170224C00136000 C 02/24/17 136.0 6.70 9.80
FFIV 170224C00137000 C 02/24/17 137.0 5.70 8.75
FFIV 170224C00138000 C 02/24/17 138.0 4.85 7.80
FFIV 170224C00139000 C 02/24/17 139.0 4.25 6.80
FFIV 170224C00140000 C 02/24/17 140.0 3.20 5.80
FFIV 170224C00141000 C 02/24/17 141.0 2.59 4.65
FFIV 170224C00142000 C 02/24/17 142.0 1.09 3.95
FFIV 170224C00143000 C 02/24/17 143.0 0.32 3.05
FFIV 170224C00144000 C 02/24/17 144.0 0.12 1.67
FFIV 170224C00145000 C 02/24/17 145.0 0.21 1.02
FFIV 170224C00146000 C 02/24/17 146.0 0.07 0.25
FFIV 170224C00147000 C 02/24/17 147.0 0.00 0.48
FFIV 170224C00148000 C 02/24/17 148.0 0.02 0.75
FFIV 170224C00149000 C 02/24/17 149.0 0.01 1.31
FFIV 170224C00150000 C 02/24/17 150.0 0.00 0.29
FFIV 170224C00152500 C 02/24/17 152.5 0.00 2.45
FFIV 170224C00155000 C 02/24/17 155.0 0.00 2.45
FFIV 170224C00157500 C 02/24/17 157.5 0.00 0.50
FFIV 170224C00160000 C 02/24/17 160.0 0.00 2.45
FFIV 170224C00162500 C 02/24/17 162.5 0.00 0.50
FFIV 170224C00165000 C 02/24/17 165.0 0.00 2.45
FFIV 170224C00167500 C 02/24/17 167.5 0.00 0.50
FFIV 170224C00170000 C 02/24/17 170.0 0.00 0.50
FFIV 170224C00172500 C 02/24/17 172.5 0.00 0.50
FFIV 170224C00175000 C 02/24/17 175.0 0.00 0.50
FFIV 170224C00180000 C 02/24/17 180.0 0.00 0.50
FFIV 170224C00185000 C 02/24/17 185.0 0.00 2.45
FFIV 170224P00100000 P 02/24/17 100.0 0.00 0.43
FFIV 170224P00105000 P 02/24/17 105.0 0.00 0.50
FFIV 170224P00110000 P 02/24/17 110.0 0.00 0.50
FFIV 170224P00115000 P 02/24/17 115.0 0.00 0.50
FFIV 170224P00118000 P 02/24/17 118.0 0.00 0.50
FFIV 170224P00119000 P 02/24/17 119.0 0.00 0.50
FFIV 170224P00120000 P 02/24/17 120.0 0.00 2.45
FFIV 170224P00121000 P 02/24/17 121.0 0.00 0.50
FFIV 170224P00122000 P 02/24/17 122.0 0.00 0.50
FFIV 170224P00123000 P 02/24/17 123.0 0.00 0.50
FFIV 170224P00124000 P 02/24/17 124.0 0.00 0.50
FFIV 170224P00125000 P 02/24/17 125.0 0.00 0.69
FFIV 170224P00126000 P 02/24/17 126.0 0.00 0.50
FFIV 170224P00127000 P 02/24/17 127.0 0.00 0.50
FFIV 170224P00128000 P 02/24/17 128.0 0.00 0.50
FFIV 170224P00129000 P 02/24/17 129.0 0.00 0.43
FFIV 170224P00130000 P 02/24/17 130.0 0.00 0.50
FFIV 170224P00131000 P 02/24/17 131.0 0.00 0.50
FFIV 170224P00132000 P 02/24/17 132.0 0.00 0.50
FFIV 170224P00133000 P 02/24/17 133.0 0.00 0.26
FFIV 170224P00134000 P 02/24/17 134.0 0.00 0.26
FFIV 170224P00135000 P 02/24/17 135.0 0.00 0.25
FFIV 170224P00136000 P 02/24/17 136.0 0.00 0.27
FFIV 170224P00137000 P 02/24/17 137.0 0.00 0.28
FFIV 170224P00138000 P 02/24/17 138.0 0.00 0.27
FFIV 170224P00139000 P 02/24/17 139.0 0.00 0.40
FFIV 170224P00140000 P 02/24/17 140.0 0.00 0.47
FFIV 170224P00141000 P 02/24/17 141.0 0.00 0.73
FFIV 170224P00142000 P 02/24/17 142.0 0.02 0.55
FFIV 170224P00143000 P 02/24/17 143.0 0.00 0.64
FFIV 170224P00144000 P 02/24/17 144.0 0.42 1.03
FFIV 170224P00145000 P 02/24/17 145.0 1.02 2.25
FFIV 170224P00146000 P 02/24/17 146.0 1.35 3.30
FFIV 170224P00147000 P 02/24/17 147.0 1.86 4.10
FFIV 170224P00148000 P 02/24/17 148.0 2.49 4.75
FFIV 170224P00149000 P 02/24/17 149.0 3.30 6.35
FFIV 170224P00150000 P 02/24/17 150.0 4.30 7.40
FFIV 170224P00152500 P 02/24/17 152.5 6.75 10.00
FFIV 170224P00155000 P 02/24/17 155.0 9.30 12.40
FFIV 170224P00157500 P 02/24/17 157.5 11.75 15.20
FFIV 170224P00160000 P 02/24/17 160.0 14.45 17.80
FFIV 170224P00162500 P 02/24/17 162.5 16.95 20.45
FFIV 170224P00165000 P 02/24/17 165.0 19.15 23.00
FFIV 170224P00167500 P 02/24/17 167.5 21.95 25.80
FFIV 170224P00170000 P 02/24/17 170.0 24.10 27.70
FFIV 170224P00172500 P 02/24/17 172.5 26.90 30.80
FFIV 170224P00175000 P 02/24/17 175.0 29.20 33.10
FFIV 170224P00180000 P 02/24/17 180.0 34.10 38.00
FFIV 170224P00185000 P 02/24/17 185.0 39.15 43.00
FFIV 170303C00100000 C 03/03/17 100.0 42.60 46.25
FFIV 170303C00105000 C 03/03/17 105.0 37.60 41.25
FFIV 170303C00110000 C 03/03/17 110.0 32.60 36.25
FFIV 170303C00115000 C 03/03/17 115.0 27.60 31.50
FFIV 170303C00118000 C 03/03/17 118.0 24.60 28.20
FFIV 170303C00119000 C 03/03/17 119.0 23.60 27.20
FFIV 170303C00120000 C 03/03/17 120.0 22.60 26.50
FFIV 170303C00121000 C 03/03/17 121.0 21.60 25.25
FFIV 170303C00122000 C 03/03/17 122.0 20.60 24.10
FFIV 170303C00123000 C 03/03/17 123.0 19.50 23.40
FFIV 170303C00124000 C 03/03/17 124.0 18.50 21.95
FFIV 170303C00125000 C 03/03/17 125.0 17.50 20.95
FFIV 170303C00126000 C 03/03/17 126.0 16.40 19.95
FFIV 170303C00127000 C 03/03/17 127.0 15.50 19.25
FFIV 170303C00128000 C 03/03/17 128.0 14.45 17.95
FFIV 170303C00129000 C 03/03/17 129.0 13.45 17.20
FFIV 170303C00130000 C 03/03/17 130.0 12.50 16.25
FFIV 170303C00131000 C 03/03/17 131.0 11.60 14.75
FFIV 170303C00132000 C 03/03/17 132.0 10.70 13.90
FFIV 170303C00133000 C 03/03/17 133.0 9.55 13.40
FFIV 170303C00134000 C 03/03/17 134.0 8.70 11.95
FFIV 170303C00135000 C 03/03/17 135.0 8.25 11.20
FFIV 170303C00136000 C 03/03/17 136.0 7.15 10.15
FFIV 170303C00137000 C 03/03/17 137.0 6.30 8.80
FFIV 170303C00138000 C 03/03/17 138.0 5.25 8.50
FFIV 170303C00139000 C 03/03/17 139.0 4.40 6.70
FFIV 170303C00140000 C 03/03/17 140.0 3.80 6.30
FFIV 170303C00141000 C 03/03/17 141.0 2.85 5.60
FFIV 170303C00142000 C 03/03/17 142.0 2.07 4.75
FFIV 170303C00143000 C 03/03/17 143.0 1.38 3.65
FFIV 170303C00144000 C 03/03/17 144.0 1.24 2.79
FFIV 170303C00145000 C 03/03/17 145.0 1.08 2.18
FFIV 170303C00146000 C 03/03/17 146.0 0.76 1.66
FFIV 170303C00147000 C 03/03/17 147.0 0.46 1.30
FFIV 170303C00148000 C 03/03/17 148.0 0.30 1.00
FFIV 170303C00149000 C 03/03/17 149.0 0.20 0.96
FFIV 170303C00150000 C 03/03/17 150.0 0.13 0.74
FFIV 170303C00152500 C 03/03/17 152.5 0.00 0.33
FFIV 170303C00155000 C 03/03/17 155.0 0.00 1.69
FFIV 170303C00157500 C 03/03/17 157.5 0.00 2.55
FFIV 170303C00160000 C 03/03/17 160.0 0.00 0.50
FFIV 170303C00162500 C 03/03/17 162.5 0.00 0.50
FFIV 170303C00165000 C 03/03/17 165.0 0.00 0.50
FFIV 170303C00167500 C 03/03/17 167.5 0.00 0.50
FFIV 170303C00170000 C 03/03/17 170.0 0.00 0.50
FFIV 170303C00172500 C 03/03/17 172.5 0.00 0.50
FFIV 170303C00175000 C 03/03/17 175.0 0.00 2.53
FFIV 170303C00180000 C 03/03/17 180.0 0.00 2.53
FFIV 170303C00185000 C 03/03/17 185.0 0.00 1.90
FFIV 170303P00100000 P 03/03/17 100.0 0.00 0.48
FFIV 170303P00105000 P 03/03/17 105.0 0.00 2.53
FFIV 170303P00110000 P 03/03/17 110.0 0.00 2.53
FFIV 170303P00115000 P 03/03/17 115.0 0.00 2.53
FFIV 170303P00118000 P 03/03/17 118.0 0.00 0.50
FFIV 170303P00119000 P 03/03/17 119.0 0.00 0.50
FFIV 170303P00120000 P 03/03/17 120.0 0.00 2.27
FFIV 170303P00121000 P 03/03/17 121.0 0.00 0.50
FFIV 170303P00122000 P 03/03/17 122.0 0.00 0.28
FFIV 170303P00123000 P 03/03/17 123.0 0.00 0.28
FFIV 170303P00124000 P 03/03/17 124.0 0.00 0.50
FFIV 170303P00125000 P 03/03/17 125.0 0.00 0.47
FFIV 170303P00126000 P 03/03/17 126.0 0.00 0.29
FFIV 170303P00127000 P 03/03/17 127.0 0.00 0.30
FFIV 170303P00128000 P 03/03/17 128.0 0.00 0.30
FFIV 170303P00129000 P 03/03/17 129.0 0.00 0.25
FFIV 170303P00130000 P 03/03/17 130.0 0.00 0.29
FFIV 170303P00131000 P 03/03/17 131.0 0.00 0.33
FFIV 170303P00132000 P 03/03/17 132.0 0.00 0.39
FFIV 170303P00133000 P 03/03/17 133.0 0.00 0.44
FFIV 170303P00134000 P 03/03/17 134.0 0.00 0.45
FFIV 170303P00135000 P 03/03/17 135.0 0.00 0.48
FFIV 170303P00136000 P 03/03/17 136.0 0.00 0.55
FFIV 170303P00137000 P 03/03/17 137.0 0.00 0.59
FFIV 170303P00138000 P 03/03/17 138.0 0.00 0.68
FFIV 170303P00139000 P 03/03/17 139.0 0.18 0.75
FFIV 170303P00140000 P 03/03/17 140.0 0.30 0.95
FFIV 170303P00141000 P 03/03/17 141.0 0.25 1.18
FFIV 170303P00142000 P 03/03/17 142.0 0.41 1.50
FFIV 170303P00143000 P 03/03/17 143.0 0.69 1.94
FFIV 170303P00144000 P 03/03/17 144.0 1.26 2.61
FFIV 170303P00145000 P 03/03/17 145.0 1.91 3.45
FFIV 170303P00146000 P 03/03/17 146.0 2.60 4.25
FFIV 170303P00147000 P 03/03/17 147.0 3.30 4.75
FFIV 170303P00148000 P 03/03/17 148.0 3.60 5.55
FFIV 170303P00149000 P 03/03/17 149.0 4.10 6.30
FFIV 170303P00150000 P 03/03/17 150.0 4.85 7.10
FFIV 170303P00152500 P 03/03/17 152.5 6.85 10.25
FFIV 170303P00155000 P 03/03/17 155.0 9.25 12.60
FFIV 170303P00157500 P 03/03/17 157.5 11.40 15.00
FFIV 170303P00160000 P 03/03/17 160.0 13.50 17.50
FFIV 170303P00162500 P 03/03/17 162.5 16.60 20.00
FFIV 170303P00165000 P 03/03/17 165.0 18.80 22.95
FFIV 170303P00167500 P 03/03/17 167.5 21.20 24.95
FFIV 170303P00170000 P 03/03/17 170.0 23.90 27.80
FFIV 170303P00172500 P 03/03/17 172.5 25.90 30.25
FFIV 170303P00175000 P 03/03/17 175.0 28.50 32.55
FFIV 170303P00180000 P 03/03/17 180.0 33.65 37.55
FFIV 170303P00185000 P 03/03/17 185.0 38.50 42.65
FFIV 170310C00105000 C 03/10/17 105.0 37.50 40.85
FFIV 170310C00110000 C 03/10/17 110.0 32.60 36.25
FFIV 170310C00115000 C 03/10/17 115.0 27.50 31.05
FFIV 170310C00118000 C 03/10/17 118.0 24.50 28.45
FFIV 170310C00119000 C 03/10/17 119.0 23.60 27.25
FFIV 170310C00120000 C 03/10/17 120.0 22.50 26.00
FFIV 170310C00121000 C 03/10/17 121.0 21.50 25.05
FFIV 170310C00122000 C 03/10/17 122.0 20.70 24.10
FFIV 170310C00123000 C 03/10/17 123.0 19.60 23.00
FFIV 170310C00124000 C 03/10/17 124.0 18.70 22.45
FFIV 170310C00125000 C 03/10/17 125.0 17.70 21.00
FFIV 170310C00126000 C 03/10/17 126.0 16.70 20.05
FFIV 170310C00127000 C 03/10/17 127.0 15.70 19.15
FFIV 170310C00128000 C 03/10/17 128.0 14.70 18.40
FFIV 170310C00129000 C 03/10/17 129.0 13.70 17.35
FFIV 170310C00130000 C 03/10/17 130.0 12.70 16.10
FFIV 170310C00131000 C 03/10/17 131.0 11.70 15.15
FFIV 170310C00132000 C 03/10/17 132.0 11.25 14.35
FFIV 170310C00133000 C 03/10/17 133.0 10.35 13.50
FFIV 170310C00134000 C 03/10/17 134.0 9.40 12.45
FFIV 170310C00135000 C 03/10/17 135.0 8.25 11.60
FFIV 170310C00136000 C 03/10/17 136.0 7.45 10.20
FFIV 170310C00137000 C 03/10/17 137.0 6.45 9.35
FFIV 170310C00138000 C 03/10/17 138.0 5.50 8.60
FFIV 170310C00139000 C 03/10/17 139.0 5.05 7.00
FFIV 170310C00140000 C 03/10/17 140.0 4.85 6.35
FFIV 170310C00141000 C 03/10/17 141.0 4.15 5.45
FFIV 170310C00142000 C 03/10/17 142.0 3.45 4.15
FFIV 170310C00143000 C 03/10/17 143.0 2.88 3.50
FFIV 170310C00144000 C 03/10/17 144.0 2.32 2.96
FFIV 170310C00145000 C 03/10/17 145.0 1.84 2.48
FFIV 170310C00146000 C 03/10/17 146.0 1.42 2.07
FFIV 170310C00147000 C 03/10/17 147.0 1.10 1.71
FFIV 170310C00148000 C 03/10/17 148.0 0.78 1.41
FFIV 170310C00149000 C 03/10/17 149.0 0.54 1.16
FFIV 170310C00150000 C 03/10/17 150.0 0.36 0.95
FFIV 170310C00152500 C 03/10/17 152.5 0.00 0.67
FFIV 170310C00155000 C 03/10/17 155.0 0.00 2.70
FFIV 170310C00157500 C 03/10/17 157.5 0.00 2.61
FFIV 170310C00160000 C 03/10/17 160.0 0.00 2.58
FFIV 170310C00162500 C 03/10/17 162.5 0.00 2.55
FFIV 170310C00165000 C 03/10/17 165.0 0.00 2.54
FFIV 170310C00167500 C 03/10/17 167.5 0.00 2.53
FFIV 170310C00170000 C 03/10/17 170.0 0.00 2.53
FFIV 170310C00172500 C 03/10/17 172.5 0.00 0.50
FFIV 170310C00175000 C 03/10/17 175.0 0.00 0.50
FFIV 170310C00180000 C 03/10/17 180.0 0.00 0.50
FFIV 170310P00105000 P 03/10/17 105.0 0.00 0.50
FFIV 170310P00110000 P 03/10/17 110.0 0.00 2.53
FFIV 170310P00115000 P 03/10/17 115.0 0.00 2.10
FFIV 170310P00118000 P 03/10/17 118.0 0.00 0.30
FFIV 170310P00119000 P 03/10/17 119.0 0.00 0.30
FFIV 170310P00120000 P 03/10/17 120.0 0.00 2.59
FFIV 170310P00121000 P 03/10/17 121.0 0.00 0.32
FFIV 170310P00122000 P 03/10/17 122.0 0.00 0.32
FFIV 170310P00123000 P 03/10/17 123.0 0.00 0.32
FFIV 170310P00124000 P 03/10/17 124.0 0.00 0.29
FFIV 170310P00125000 P 03/10/17 125.0 0.00 0.32
FFIV 170310P00126000 P 03/10/17 126.0 0.00 0.32
FFIV 170310P00127000 P 03/10/17 127.0 0.00 0.37
FFIV 170310P00128000 P 03/10/17 128.0 0.00 0.42
FFIV 170310P00129000 P 03/10/17 129.0 0.00 0.46
FFIV 170310P00130000 P 03/10/17 130.0 0.00 0.48
FFIV 170310P00131000 P 03/10/17 131.0 0.00 0.50
FFIV 170310P00132000 P 03/10/17 132.0 0.00 0.57
FFIV 170310P00133000 P 03/10/17 133.0 0.00 0.74
FFIV 170310P00134000 P 03/10/17 134.0 0.00 0.58
FFIV 170310P00135000 P 03/10/17 135.0 0.07 0.78
FFIV 170310P00136000 P 03/10/17 136.0 0.00 1.14
FFIV 170310P00137000 P 03/10/17 137.0 0.34 0.78
FFIV 170310P00138000 P 03/10/17 138.0 0.38 0.90
FFIV 170310P00139000 P 03/10/17 139.0 0.49 1.09
FFIV 170310P00140000 P 03/10/17 140.0 0.64 1.36
FFIV 170310P00141000 P 03/10/17 141.0 0.86 1.62
FFIV 170310P00142000 P 03/10/17 142.0 1.11 1.96
FFIV 170310P00143000 P 03/10/17 143.0 1.44 2.36
FFIV 170310P00144000 P 03/10/17 144.0 1.89 2.80
FFIV 170310P00145000 P 03/10/17 145.0 2.41 3.35
FFIV 170310P00146000 P 03/10/17 146.0 3.05 3.90
FFIV 170310P00147000 P 03/10/17 147.0 3.65 4.50
FFIV 170310P00148000 P 03/10/17 148.0 4.50 6.20
FFIV 170310P00149000 P 03/10/17 149.0 4.20 6.85
FFIV 170310P00150000 P 03/10/17 150.0 5.30 7.65
FFIV 170310P00152500 P 03/10/17 152.5 7.35 9.55
FFIV 170310P00155000 P 03/10/17 155.0 9.30 12.60
FFIV 170310P00157500 P 03/10/17 157.5 11.30 15.00
FFIV 170310P00160000 P 03/10/17 160.0 14.10 17.40
FFIV 170310P00162500 P 03/10/17 162.5 16.25 20.00
FFIV 170310P00165000 P 03/10/17 165.0 19.05 22.40
FFIV 170310P00167500 P 03/10/17 167.5 21.35 24.85
FFIV 170310P00170000 P 03/10/17 170.0 23.85 27.40
FFIV 170310P00172500 P 03/10/17 172.5 26.20 30.00
FFIV 170310P00175000 P 03/10/17 175.0 28.85 32.40
FFIV 170310P00180000 P 03/10/17 180.0 34.10 37.40
FFIV 170317C00075000 C 03/17/17 75.0 67.75 71.60
FFIV 170317C00080000 C 03/17/17 80.0 62.75 66.30
FFIV 170317C00085000 C 03/17/17 85.0 57.70 61.45
FFIV 170317C00087500 C 03/17/17 87.5 55.15 59.00
FFIV 170317C00090000 C 03/17/17 90.0 52.70 56.60
FFIV 170317C00092500 C 03/17/17 92.5 50.45 53.80
FFIV 170317C00095000 C 03/17/17 95.0 47.80 51.35
FFIV 170317C00097500 C 03/17/17 97.5 45.30 48.70
FFIV 170317C00100000 C 03/17/17 100.0 42.85 46.20
FFIV 170317C00103000 C 03/17/17 103.0 39.75 43.20
FFIV 170317C00104000 C 03/17/17 104.0 38.70 42.20
FFIV 170317C00105000 C 03/17/17 105.0 37.70 41.20
FFIV 170317C00106000 C 03/17/17 106.0 36.70 40.20
FFIV 170317C00107000 C 03/17/17 107.0 35.70 39.20
FFIV 170317C00108000 C 03/17/17 108.0 34.70 38.20
FFIV 170317C00109000 C 03/17/17 109.0 33.70 37.20
FFIV 170317C00110000 C 03/17/17 110.0 32.70 36.40
FFIV 170317C00111000 C 03/17/17 111.0 31.70 35.20
FFIV 170317C00112000 C 03/17/17 112.0 30.70 34.20
FFIV 170317C00113000 C 03/17/17 113.0 30.00 33.40
FFIV 170317C00114000 C 03/17/17 114.0 28.70 32.05
FFIV 170317C00115000 C 03/17/17 115.0 27.70 31.40
FFIV 170317C00116000 C 03/17/17 116.0 26.70 30.15
FFIV 170317C00117000 C 03/17/17 117.0 25.70 28.90
FFIV 170317C00118000 C 03/17/17 118.0 24.70 28.25
FFIV 170317C00119000 C 03/17/17 119.0 23.70 27.20
FFIV 170317C00120000 C 03/17/17 120.0 23.50 25.80
FFIV 170317C00121000 C 03/17/17 121.0 21.70 24.95
FFIV 170317C00122000 C 03/17/17 122.0 20.80 23.95
FFIV 170317C00123000 C 03/17/17 123.0 19.75 22.95
FFIV 170317C00124000 C 03/17/17 124.0 19.00 22.00
FFIV 170317C00125000 C 03/17/17 125.0 18.10 21.00
FFIV 170317C00126000 C 03/17/17 126.0 16.95 20.00
FFIV 170317C00127000 C 03/17/17 127.0 15.95 19.00
FFIV 170317C00128000 C 03/17/17 128.0 15.00 18.20
FFIV 170317C00129000 C 03/17/17 129.0 14.00 17.00
FFIV 170317C00130000 C 03/17/17 130.0 13.20 16.05
FFIV 170317C00131000 C 03/17/17 131.0 12.20 15.75
FFIV 170317C00132000 C 03/17/17 132.0 11.25 14.85
FFIV 170317C00133000 C 03/17/17 133.0 10.35 13.20
FFIV 170317C00134000 C 03/17/17 134.0 9.45 12.35
FFIV 170317C00135000 C 03/17/17 135.0 8.75 11.35
FFIV 170317C00136000 C 03/17/17 136.0 7.80 10.50
FFIV 170317C00137000 C 03/17/17 137.0 6.95 9.75
FFIV 170317C00138000 C 03/17/17 138.0 6.10 9.00
FFIV 170317C00139000 C 03/17/17 139.0 5.80 8.20
FFIV 170317C00140000 C 03/17/17 140.0 5.05 6.75
FFIV 170317C00141000 C 03/17/17 141.0 4.65 5.30
FFIV 170317C00142000 C 03/17/17 142.0 4.05 4.65
FFIV 170317C00143000 C 03/17/17 143.0 3.45 4.55
FFIV 170317C00144000 C 03/17/17 144.0 2.91 4.05
FFIV 170317C00145000 C 03/17/17 145.0 2.36 3.05
FFIV 170317C00146000 C 03/17/17 146.0 2.01 2.89
FFIV 170317C00147000 C 03/17/17 147.0 1.61 2.40
FFIV 170317C00148000 C 03/17/17 148.0 1.22 1.84
FFIV 170317C00149000 C 03/17/17 149.0 0.94 1.51
FFIV 170317C00150000 C 03/17/17 150.0 0.66 1.30
FFIV 170317C00152500 C 03/17/17 152.5 0.37 1.00
FFIV 170317C00155000 C 03/17/17 155.0 0.11 0.69
FFIV 170317C00157500 C 03/17/17 157.5 0.00 0.42
FFIV 170317C00160000 C 03/17/17 160.0 0.00 0.26
FFIV 170317C00162500 C 03/17/17 162.5 0.00 0.35
FFIV 170317C00165000 C 03/17/17 165.0 0.00 2.05
FFIV 170317C00167500 C 03/17/17 167.5 0.00 0.50
FFIV 170317C00170000 C 03/17/17 170.0 0.00 2.04
FFIV 170317C00172500 C 03/17/17 172.5 0.00 0.50
FFIV 170317C00175000 C 03/17/17 175.0 0.00 2.45
FFIV 170317C00180000 C 03/17/17 180.0 0.00 2.45
FFIV 170317C00185000 C 03/17/17 185.0 0.00 2.45
FFIV 170317C00190000 C 03/17/17 190.0 0.00 2.45
FFIV 170317C00195000 C 03/17/17 195.0 0.00 2.45
FFIV 170317C00200000 C 03/17/17 200.0 0.00 2.45
FFIV 170317C00210000 C 03/17/17 210.0 0.00 2.04
FFIV 170317P00075000 P 03/17/17 75.0 0.00 0.51
FFIV 170317P00080000 P 03/17/17 80.0 0.00 2.45
FFIV 170317P00085000 P 03/17/17 85.0 0.00 2.45
FFIV 170317P00087500 P 03/17/17 87.5 0.00 0.50
FFIV 170317P00090000 P 03/17/17 90.0 0.00 2.45
FFIV 170317P00092500 P 03/17/17 92.5 0.00 0.50
FFIV 170317P00095000 P 03/17/17 95.0 0.00 2.45
FFIV 170317P00097500 P 03/17/17 97.5 0.00 0.50
FFIV 170317P00100000 P 03/17/17 100.0 0.00 2.45
FFIV 170317P00103000 P 03/17/17 103.0 0.00 0.50
FFIV 170317P00104000 P 03/17/17 104.0 0.00 0.50
FFIV 170317P00105000 P 03/17/17 105.0 0.00 2.45
FFIV 170317P00106000 P 03/17/17 106.0 0.00 0.50
FFIV 170317P00107000 P 03/17/17 107.0 0.00 0.50
FFIV 170317P00108000 P 03/17/17 108.0 0.00 0.50
FFIV 170317P00109000 P 03/17/17 109.0 0.00 0.50
FFIV 170317P00110000 P 03/17/17 110.0 0.00 0.50
FFIV 170317P00111000 P 03/17/17 111.0 0.00 0.50
FFIV 170317P00112000 P 03/17/17 112.0 0.00 0.50
FFIV 170317P00113000 P 03/17/17 113.0 0.00 0.29
FFIV 170317P00114000 P 03/17/17 114.0 0.00 0.30
FFIV 170317P00115000 P 03/17/17 115.0 0.00 0.30
FFIV 170317P00116000 P 03/17/17 116.0 0.00 0.31
FFIV 170317P00117000 P 03/17/17 117.0 0.00 0.32
FFIV 170317P00118000 P 03/17/17 118.0 0.00 0.33
FFIV 170317P00119000 P 03/17/17 119.0 0.00 0.33
FFIV 170317P00120000 P 03/17/17 120.0 0.00 0.30
FFIV 170317P00121000 P 03/17/17 121.0 0.00 0.33
FFIV 170317P00122000 P 03/17/17 122.0 0.00 0.36
FFIV 170317P00123000 P 03/17/17 123.0 0.00 0.41
FFIV 170317P00124000 P 03/17/17 124.0 0.00 0.44
FFIV 170317P00125000 P 03/17/17 125.0 0.05 0.35
FFIV 170317P00126000 P 03/17/17 126.0 0.00 0.48
FFIV 170317P00127000 P 03/17/17 127.0 0.00 0.49
FFIV 170317P00128000 P 03/17/17 128.0 0.00 0.53
FFIV 170317P00129000 P 03/17/17 129.0 0.00 0.58
FFIV 170317P00130000 P 03/17/17 130.0 0.05 0.62
FFIV 170317P00131000 P 03/17/17 131.0 0.06 0.67
FFIV 170317P00132000 P 03/17/17 132.0 0.11 0.78
FFIV 170317P00133000 P 03/17/17 133.0 0.19 0.90
FFIV 170317P00134000 P 03/17/17 134.0 0.27 1.01
FFIV 170317P00135000 P 03/17/17 135.0 0.38 0.83
FFIV 170317P00136000 P 03/17/17 136.0 0.52 1.09
FFIV 170317P00137000 P 03/17/17 137.0 0.64 1.08
FFIV 170317P00138000 P 03/17/17 138.0 0.80 1.18
FFIV 170317P00139000 P 03/17/17 139.0 0.92 1.46
FFIV 170317P00140000 P 03/17/17 140.0 1.16 1.61
FFIV 170317P00141000 P 03/17/17 141.0 1.43 2.09
FFIV 170317P00142000 P 03/17/17 142.0 1.67 2.44
FFIV 170317P00143000 P 03/17/17 143.0 1.98 2.87
FFIV 170317P00144000 P 03/17/17 144.0 2.33 3.25
FFIV 170317P00145000 P 03/17/17 145.0 2.85 3.80
FFIV 170317P00146000 P 03/17/17 146.0 3.45 4.30
FFIV 170317P00147000 P 03/17/17 147.0 4.15 4.85
FFIV 170317P00148000 P 03/17/17 148.0 4.70 5.65
FFIV 170317P00149000 P 03/17/17 149.0 5.25 7.35
FFIV 170317P00150000 P 03/17/17 150.0 5.45 7.85
FFIV 170317P00152500 P 03/17/17 152.5 7.65 10.05
FFIV 170317P00155000 P 03/17/17 155.0 10.00 12.10
FFIV 170317P00157500 P 03/17/17 157.5 11.90 15.00
FFIV 170317P00160000 P 03/17/17 160.0 14.30 17.50
FFIV 170317P00162500 P 03/17/17 162.5 16.80 19.95
FFIV 170317P00165000 P 03/17/17 165.0 19.30 22.60
FFIV 170317P00167500 P 03/17/17 167.5 21.75 25.00
FFIV 170317P00170000 P 03/17/17 170.0 24.30 27.40
FFIV 170317P00172500 P 03/17/17 172.5 26.75 30.00
FFIV 170317P00175000 P 03/17/17 175.0 29.30 32.40
FFIV 170317P00180000 P 03/17/17 180.0 34.30 37.40
FFIV 170317P00185000 P 03/17/17 185.0 39.30 42.40
FFIV 170317P00190000 P 03/17/17 190.0 44.30 47.40
FFIV 170317P00195000 P 03/17/17 195.0 49.30 52.40
FFIV 170317P00200000 P 03/17/17 200.0 54.30 57.40
FFIV 170317P00210000 P 03/17/17 210.0 64.30 67.40
FFIV 170324C00100000 C 03/24/17 100.0 42.70 46.25
FFIV 170324C00105000 C 03/24/17 105.0 37.70 41.30
FFIV 170324C00110000 C 03/24/17 110.0 32.70 36.30
FFIV 170324C00115000 C 03/24/17 115.0 27.70 31.05
FFIV 170324C00118000 C 03/24/17 118.0 24.70 28.35
FFIV 170324C00119000 C 03/24/17 119.0 23.70 27.35
FFIV 170324C00120000 C 03/24/17 120.0 22.75 26.35
FFIV 170324C00121000 C 03/24/17 121.0 21.70 25.05
FFIV 170324C00122000 C 03/24/17 122.0 20.70 24.35
FFIV 170324C00123000 C 03/24/17 123.0 19.70 23.55
FFIV 170324C00124000 C 03/24/17 124.0 18.70 22.15
FFIV 170324C00125000 C 03/24/17 125.0 17.70 21.25
FFIV 170324C00126000 C 03/24/17 126.0 16.90 20.25
FFIV 170324C00127000 C 03/24/17 127.0 16.25 19.65
FFIV 170324C00128000 C 03/24/17 128.0 15.20 18.50
FFIV 170324C00129000 C 03/24/17 129.0 14.10 17.65
FFIV 170324C00130000 C 03/24/17 130.0 13.30 16.95
FFIV 170324C00131000 C 03/24/17 131.0 12.20 15.50
FFIV 170324C00132000 C 03/24/17 132.0 11.45 14.50
FFIV 170324C00133000 C 03/24/17 133.0 10.45 13.25
FFIV 170324C00134000 C 03/24/17 134.0 9.45 12.80
FFIV 170324C00135000 C 03/24/17 135.0 8.85 11.65
FFIV 170324C00136000 C 03/24/17 136.0 7.95 11.20
FFIV 170324C00137000 C 03/24/17 137.0 7.20 9.85
FFIV 170324C00138000 C 03/24/17 138.0 6.50 8.65
FFIV 170324C00139000 C 03/24/17 139.0 6.45 7.90
FFIV 170324C00140000 C 03/24/17 140.0 5.75 7.15
FFIV 170324C00141000 C 03/24/17 141.0 5.15 5.90
FFIV 170324C00142000 C 03/24/17 142.0 4.45 5.30
FFIV 170324C00143000 C 03/24/17 143.0 3.85 4.70
FFIV 170324C00144000 C 03/24/17 144.0 3.25 4.15
FFIV 170324C00145000 C 03/24/17 145.0 2.78 3.65
FFIV 170324C00146000 C 03/24/17 146.0 2.27 3.20
FFIV 170324C00147000 C 03/24/17 147.0 1.85 2.76
FFIV 170324C00148000 C 03/24/17 148.0 1.54 2.28
FFIV 170324C00149000 C 03/24/17 149.0 1.22 2.11
FFIV 170324C00150000 C 03/24/17 150.0 0.98 1.83
FFIV 170324C00152500 C 03/24/17 152.5 0.55 1.27
FFIV 170324C00155000 C 03/24/17 155.0 0.00 0.93
FFIV 170324C00157500 C 03/24/17 157.5 0.00 0.68
FFIV 170324C00160000 C 03/24/17 160.0 0.00 0.44
FFIV 170324C00162500 C 03/24/17 162.5 0.00 0.28
FFIV 170324C00165000 C 03/24/17 165.0 0.00 0.35
FFIV 170324C00167500 C 03/24/17 167.5 0.00 0.50
FFIV 170324C00170000 C 03/24/17 170.0 0.00 0.50
FFIV 170324C00172500 C 03/24/17 172.5 0.00 0.50
FFIV 170324C00175000 C 03/24/17 175.0 0.00 0.50
FFIV 170324C00180000 C 03/24/17 180.0 0.00 0.50
FFIV 170324P00100000 P 03/24/17 100.0 0.00 0.50
FFIV 170324P00105000 P 03/24/17 105.0 0.00 0.50
FFIV 170324P00110000 P 03/24/17 110.0 0.00 0.31
FFIV 170324P00115000 P 03/24/17 115.0 0.00 0.34
FFIV 170324P00118000 P 03/24/17 118.0 0.00 0.39
FFIV 170324P00119000 P 03/24/17 119.0 0.00 0.43
FFIV 170324P00120000 P 03/24/17 120.0 0.00 0.45
FFIV 170324P00121000 P 03/24/17 121.0 0.00 0.48
FFIV 170324P00122000 P 03/24/17 122.0 0.00 0.49
FFIV 170324P00123000 P 03/24/17 123.0 0.00 0.50
FFIV 170324P00124000 P 03/24/17 124.0 0.00 0.50
FFIV 170324P00125000 P 03/24/17 125.0 0.00 0.59
FFIV 170324P00126000 P 03/24/17 126.0 0.05 0.62
FFIV 170324P00127000 P 03/24/17 127.0 0.00 0.64
FFIV 170324P00128000 P 03/24/17 128.0 0.00 0.68
FFIV 170324P00129000 P 03/24/17 129.0 0.02 0.75
FFIV 170324P00130000 P 03/24/17 130.0 0.09 0.82
FFIV 170324P00131000 P 03/24/17 131.0 0.00 0.91
FFIV 170324P00132000 P 03/24/17 132.0 0.25 1.00
FFIV 170324P00133000 P 03/24/17 133.0 0.34 1.11
FFIV 170324P00134000 P 03/24/17 134.0 0.44 1.25
FFIV 170324P00135000 P 03/24/17 135.0 0.57 1.23
FFIV 170324P00136000 P 03/24/17 136.0 0.62 1.33
FFIV 170324P00137000 P 03/24/17 137.0 0.71 1.61
FFIV 170324P00138000 P 03/24/17 138.0 0.93 1.73
FFIV 170324P00139000 P 03/24/17 139.0 1.10 1.96
FFIV 170324P00140000 P 03/24/17 140.0 1.27 2.31
FFIV 170324P00141000 P 03/24/17 141.0 1.72 2.64
FFIV 170324P00142000 P 03/24/17 142.0 1.87 2.99
FFIV 170324P00143000 P 03/24/17 143.0 2.25 3.45
FFIV 170324P00144000 P 03/24/17 144.0 2.67 3.90
FFIV 170324P00145000 P 03/24/17 145.0 3.15 4.35
FFIV 170324P00146000 P 03/24/17 146.0 3.75 4.90
FFIV 170324P00147000 P 03/24/17 147.0 4.40 5.45
FFIV 170324P00148000 P 03/24/17 148.0 4.95 6.10
FFIV 170324P00149000 P 03/24/17 149.0 5.70 8.00
FFIV 170324P00150000 P 03/24/17 150.0 6.05 8.65
FFIV 170324P00152500 P 03/24/17 152.5 7.70 10.50
FFIV 170324P00155000 P 03/24/17 155.0 10.05 12.40
FFIV 170324P00157500 P 03/24/17 157.5 12.15 15.20
FFIV 170324P00160000 P 03/24/17 160.0 14.30 17.60
FFIV 170324P00162500 P 03/24/17 162.5 16.75 20.00
FFIV 170324P00165000 P 03/24/17 165.0 19.20 22.40
FFIV 170324P00167500 P 03/24/17 167.5 21.00 24.75
FFIV 170324P00170000 P 03/24/17 170.0 23.75 27.50
FFIV 170324P00172500 P 03/24/17 172.5 26.00 30.00
FFIV 170324P00175000 P 03/24/17 175.0 28.95 32.40
FFIV 170324P00180000 P 03/24/17 180.0 34.05 37.40
FFIV 170331C00105000 C 03/31/17 105.0 37.70 41.45
FFIV 170331C00110000 C 03/31/17 110.0 32.70 36.00
FFIV 170331C00115000 C 03/31/17 115.0 27.70 31.20
FFIV 170331C00120000 C 03/31/17 120.0 22.70 26.30
FFIV 170331C00125000 C 03/31/17 125.0 18.15 21.85
FFIV 170331C00126000 C 03/31/17 126.0 17.25 20.85
FFIV 170331C00127000 C 03/31/17 127.0 16.25 19.25
FFIV 170331C00128000 C 03/31/17 128.0 15.30 18.40
FFIV 170331C00129000 C 03/31/17 129.0 14.40 18.15
FFIV 170331C00130000 C 03/31/17 130.0 13.30 16.60
FFIV 170331C00131000 C 03/31/17 131.0 12.40 15.30
FFIV 170331C00132000 C 03/31/17 132.0 11.50 14.40
FFIV 170331C00133000 C 03/31/17 133.0 10.65 13.55
FFIV 170331C00134000 C 03/31/17 134.0 9.70 12.65
FFIV 170331C00135000 C 03/31/17 135.0 8.85 11.80
FFIV 170331C00136000 C 03/31/17 136.0 8.20 10.90
FFIV 170331C00137000 C 03/31/17 137.0 7.35 9.90
FFIV 170331C00138000 C 03/31/17 138.0 7.30 9.50
FFIV 170331C00139000 C 03/31/17 139.0 6.95 8.25
FFIV 170331C00140000 C 03/31/17 140.0 6.20 7.70
FFIV 170331C00141000 C 03/31/17 141.0 5.55 6.40
FFIV 170331C00142000 C 03/31/17 142.0 4.85 5.75
FFIV 170331C00143000 C 03/31/17 143.0 4.20 5.20
FFIV 170331C00144000 C 03/31/17 144.0 3.60 4.65
FFIV 170331C00145000 C 03/31/17 145.0 3.10 4.15
FFIV 170331C00146000 C 03/31/17 146.0 2.73 3.70
FFIV 170331C00147000 C 03/31/17 147.0 2.17 3.30
FFIV 170331C00148000 C 03/31/17 148.0 1.92 2.88
FFIV 170331C00149000 C 03/31/17 149.0 1.49 2.54
FFIV 170331C00150000 C 03/31/17 150.0 1.24 2.13
FFIV 170331C00152500 C 03/31/17 152.5 0.80 1.61
FFIV 170331C00155000 C 03/31/17 155.0 0.28 1.21
FFIV 170331C00157500 C 03/31/17 157.5 0.00 0.89
FFIV 170331C00160000 C 03/31/17 160.0 0.00 0.66
FFIV 170331P00105000 P 03/31/17 105.0 0.00 0.50
FFIV 170331P00110000 P 03/31/17 110.0 0.00 0.34
FFIV 170331P00115000 P 03/31/17 115.0 0.00 0.43
FFIV 170331P00120000 P 03/31/17 120.0 0.00 0.49
FFIV 170331P00125000 P 03/31/17 125.0 0.00 0.64
FFIV 170331P00126000 P 03/31/17 126.0 0.00 0.72
FFIV 170331P00127000 P 03/31/17 127.0 0.07 0.79
FFIV 170331P00128000 P 03/31/17 128.0 0.17 0.86
FFIV 170331P00129000 P 03/31/17 129.0 0.23 0.94
FFIV 170331P00130000 P 03/31/17 130.0 0.30 1.01
FFIV 170331P00131000 P 03/31/17 131.0 0.38 1.11
FFIV 170331P00132000 P 03/31/17 132.0 0.47 1.27
FFIV 170331P00133000 P 03/31/17 133.0 0.57 1.40
FFIV 170331P00134000 P 03/31/17 134.0 0.71 1.35
FFIV 170331P00135000 P 03/31/17 135.0 0.71 1.49
FFIV 170331P00136000 P 03/31/17 136.0 0.86 1.77
FFIV 170331P00137000 P 03/31/17 137.0 1.00 1.89
FFIV 170331P00138000 P 03/31/17 138.0 1.13 2.15
FFIV 170331P00139000 P 03/31/17 139.0 1.36 2.48
FFIV 170331P00140000 P 03/31/17 140.0 1.83 2.73
FFIV 170331P00141000 P 03/31/17 141.0 1.99 3.10
FFIV 170331P00142000 P 03/31/17 142.0 2.35 3.45
FFIV 170331P00143000 P 03/31/17 143.0 2.76 3.90
FFIV 170331P00144000 P 03/31/17 144.0 3.25 4.25
FFIV 170331P00145000 P 03/31/17 145.0 3.75 4.80
FFIV 170331P00146000 P 03/31/17 146.0 4.20 5.30
FFIV 170331P00147000 P 03/31/17 147.0 4.75 5.95
FFIV 170331P00148000 P 03/31/17 148.0 5.30 6.60
FFIV 170331P00149000 P 03/31/17 149.0 5.90 7.80
FFIV 170331P00150000 P 03/31/17 150.0 6.70 8.60
FFIV 170331P00152500 P 03/31/17 152.5 7.65 10.20
FFIV 170331P00155000 P 03/31/17 155.0 10.15 12.80
FFIV 170331P00157500 P 03/31/17 157.5 12.40 14.75
FFIV 170331P00160000 P 03/31/17 160.0 14.55 17.70
FFIV 170407C00110000 C 04/07/17 110.0 32.40 36.80
FFIV 170407C00115000 C 04/07/17 115.0 27.40 31.80
FFIV 170407C00120000 C 04/07/17 120.0 22.45 27.00
FFIV 170407C00125000 C 04/07/17 125.0 18.05 21.90
FFIV 170407C00130000 C 04/07/17 130.0 13.35 17.00
FFIV 170407C00131000 C 04/07/17 131.0 12.55 16.00
FFIV 170407C00132000 C 04/07/17 132.0 11.65 15.40
FFIV 170407C00133000 C 04/07/17 133.0 10.80 14.30
FFIV 170407C00134000 C 04/07/17 134.0 9.90 13.75
FFIV 170407C00135000 C 04/07/17 135.0 9.05 12.70
FFIV 170407C00136000 C 04/07/17 136.0 8.10 12.00
FFIV 170407C00137000 C 04/07/17 137.0 8.20 11.35
FFIV 170407C00138000 C 04/07/17 138.0 7.95 10.40
FFIV 170407C00139000 C 04/07/17 139.0 7.00 9.80
FFIV 170407C00140000 C 04/07/17 140.0 6.60 8.30
FFIV 170407C00141000 C 04/07/17 141.0 5.85 6.85
FFIV 170407C00142000 C 04/07/17 142.0 5.20 6.25
FFIV 170407C00143000 C 04/07/17 143.0 4.55 5.65
FFIV 170407C00144000 C 04/07/17 144.0 3.95 5.20
FFIV 170407C00145000 C 04/07/17 145.0 3.40 4.60
FFIV 170407C00146000 C 04/07/17 146.0 2.94 4.15
FFIV 170407C00147000 C 04/07/17 147.0 2.50 3.75
FFIV 170407C00148000 C 04/07/17 148.0 2.14 3.50
FFIV 170407C00149000 C 04/07/17 149.0 1.79 2.96
FFIV 170407C00150000 C 04/07/17 150.0 1.50 2.63
FFIV 170407C00152500 C 04/07/17 152.5 0.93 1.96
FFIV 170407C00155000 C 04/07/17 155.0 0.54 1.44
FFIV 170407C00157500 C 04/07/17 157.5 0.20 1.08
FFIV 170407C00160000 C 04/07/17 160.0 0.00 0.89
FFIV 170407C00162500 C 04/07/17 162.5 0.00 0.63
FFIV 170407C00165000 C 04/07/17 165.0 0.00 0.50
FFIV 170407C00167500 C 04/07/17 167.5 0.00 0.41
FFIV 170407C00170000 C 04/07/17 170.0 0.00 0.49
FFIV 170407C00172500 C 04/07/17 172.5 0.00 0.50
FFIV 170407C00175000 C 04/07/17 175.0 0.00 0.50
FFIV 170407C00180000 C 04/07/17 180.0 0.00 0.50
FFIV 170407P00110000 P 04/07/17 110.0 0.00 0.40
FFIV 170407P00115000 P 04/07/17 115.0 0.00 0.50
FFIV 170407P00120000 P 04/07/17 120.0 0.00 0.64
FFIV 170407P00125000 P 04/07/17 125.0 0.00 0.94
FFIV 170407P00130000 P 04/07/17 130.0 0.46 1.25
FFIV 170407P00131000 P 04/07/17 131.0 0.55 1.37
FFIV 170407P00132000 P 04/07/17 132.0 0.66 1.33
FFIV 170407P00133000 P 04/07/17 133.0 0.66 1.49
FFIV 170407P00134000 P 04/07/17 134.0 0.79 1.66
FFIV 170407P00135000 P 04/07/17 135.0 0.92 1.84
FFIV 170407P00136000 P 04/07/17 136.0 1.06 2.02
FFIV 170407P00137000 P 04/07/17 137.0 1.23 2.30
FFIV 170407P00138000 P 04/07/17 138.0 1.40 2.55
FFIV 170407P00139000 P 04/07/17 139.0 1.60 2.84
FFIV 170407P00140000 P 04/07/17 140.0 1.86 3.20
FFIV 170407P00141000 P 04/07/17 141.0 2.14 3.50
FFIV 170407P00142000 P 04/07/17 142.0 2.48 3.90
FFIV 170407P00143000 P 04/07/17 143.0 2.87 4.30
FFIV 170407P00144000 P 04/07/17 144.0 3.30 4.85
FFIV 170407P00145000 P 04/07/17 145.0 3.80 5.25
FFIV 170407P00146000 P 04/07/17 146.0 4.35 5.80
FFIV 170407P00147000 P 04/07/17 147.0 4.95 6.45
FFIV 170407P00148000 P 04/07/17 148.0 5.40 7.00
FFIV 170407P00149000 P 04/07/17 149.0 6.10 7.90
FFIV 170407P00150000 P 04/07/17 150.0 6.85 9.55
FFIV 170407P00152500 P 04/07/17 152.5 8.00 11.45
FFIV 170407P00155000 P 04/07/17 155.0 10.00 13.10
FFIV 170407P00157500 P 04/07/17 157.5 12.30 15.20
FFIV 170407P00160000 P 04/07/17 160.0 14.20 17.90
FFIV 170407P00162500 P 04/07/17 162.5 16.10 20.40
FFIV 170407P00165000 P 04/07/17 165.0 18.50 23.10
FFIV 170407P00167500 P 04/07/17 167.5 21.00 25.35
FFIV 170407P00170000 P 04/07/17 170.0 23.50 27.95
FFIV 170407P00172500 P 04/07/17 172.5 26.00 30.35
FFIV 170407P00175000 P 04/07/17 175.0 28.50 32.85
FFIV 170407P00180000 P 04/07/17 180.0 33.60 37.65
FFIV 170421C00060000 C 04/21/17 60.0 82.75 86.60
FFIV 170421C00065000 C 04/21/17 65.0 77.85 81.15
FFIV 170421C00070000 C 04/21/17 70.0 72.90 76.15
FFIV 170421C00075000 C 04/21/17 75.0 67.80 71.40
FFIV 170421C00080000 C 04/21/17 80.0 62.85 66.40
FFIV 170421C00085000 C 04/21/17 85.0 57.70 61.20
FFIV 170421C00090000 C 04/21/17 90.0 52.80 56.40
FFIV 170421C00095000 C 04/21/17 95.0 48.15 51.00
FFIV 170421C00100000 C 04/21/17 100.0 43.05 46.30
FFIV 170421C00105000 C 04/21/17 105.0 37.70 41.35
FFIV 170421C00110000 C 04/21/17 110.0 32.95 36.40
FFIV 170421C00115000 C 04/21/17 115.0 28.00 31.50
FFIV 170421C00120000 C 04/21/17 120.0 23.65 26.40
FFIV 170421C00125000 C 04/21/17 125.0 18.85 21.55
FFIV 170421C00130000 C 04/21/17 130.0 14.40 17.20
FFIV 170421C00135000 C 04/21/17 135.0 10.70 12.40
FFIV 170421C00140000 C 04/21/17 140.0 7.20 8.25
FFIV 170421C00145000 C 04/21/17 145.0 4.35 5.40
FFIV 170421C00150000 C 04/21/17 150.0 2.30 2.97
FFIV 170421C00155000 C 04/21/17 155.0 1.12 1.91
FFIV 170421C00160000 C 04/21/17 160.0 0.43 0.90
FFIV 170421C00165000 C 04/21/17 165.0 0.13 0.73
FFIV 170421C00170000 C 04/21/17 170.0 0.00 0.38
FFIV 170421C00175000 C 04/21/17 175.0 0.00 2.61
FFIV 170421C00180000 C 04/21/17 180.0 0.00 2.54
FFIV 170421C00185000 C 04/21/17 185.0 0.00 0.50
FFIV 170421C00190000 C 04/21/17 190.0 0.00 0.50
FFIV 170421C00195000 C 04/21/17 195.0 0.00 0.50
FFIV 170421P00060000 P 04/21/17 60.0 0.00 0.50
FFIV 170421P00065000 P 04/21/17 65.0 0.00 2.45
FFIV 170421P00070000 P 04/21/17 70.0 0.00 0.50
FFIV 170421P00075000 P 04/21/17 75.0 0.00 2.45
FFIV 170421P00080000 P 04/21/17 80.0 0.00 2.45
FFIV 170421P00085000 P 04/21/17 85.0 0.00 0.50
FFIV 170421P00090000 P 04/21/17 90.0 0.00 0.50
FFIV 170421P00095000 P 04/21/17 95.0 0.07 0.50
FFIV 170421P00100000 P 04/21/17 100.0 0.00 0.49
FFIV 170421P00105000 P 04/21/17 105.0 0.00 0.45
FFIV 170421P00110000 P 04/21/17 110.0 0.00 0.62
FFIV 170421P00115000 P 04/21/17 115.0 0.05 0.59
FFIV 170421P00120000 P 04/21/17 120.0 0.16 0.75
FFIV 170421P00125000 P 04/21/17 125.0 0.40 1.09
FFIV 170421P00130000 P 04/21/17 130.0 0.86 1.49
FFIV 170421P00135000 P 04/21/17 135.0 1.76 2.38
FFIV 170421P00140000 P 04/21/17 140.0 3.05 3.80
FFIV 170421P00145000 P 04/21/17 145.0 4.80 5.95
FFIV 170421P00150000 P 04/21/17 150.0 8.05 8.95
FFIV 170421P00155000 P 04/21/17 155.0 10.75 12.75
FFIV 170421P00160000 P 04/21/17 160.0 15.05 17.60
FFIV 170421P00165000 P 04/21/17 165.0 19.50 22.65
FFIV 170421P00170000 P 04/21/17 170.0 24.30 27.60
FFIV 170421P00175000 P 04/21/17 175.0 29.30 32.60
FFIV 170421P00180000 P 04/21/17 180.0 34.35 37.40
FFIV 170421P00185000 P 04/21/17 185.0 39.30 42.40
FFIV 170421P00190000 P 04/21/17 190.0 44.30 47.40
FFIV 170421P00195000 P 04/21/17 195.0 49.30 52.40
FFIV 170721C00070000 C 07/21/17 70.0 72.90 76.80
FFIV 170721C00075000 C 07/21/17 75.0 68.00 71.80
FFIV 170721C00080000 C 07/21/17 80.0 63.00 67.00
FFIV 170721C00085000 C 07/21/17 85.0 58.20 62.00
FFIV 170721C00090000 C 07/21/17 90.0 53.20 57.20
FFIV 170721C00095000 C 07/21/17 95.0 48.50 52.40
FFIV 170721C00100000 C 07/21/17 100.0 43.60 47.55
FFIV 170721C00105000 C 07/21/17 105.0 38.70 42.50
FFIV 170721C00110000 C 07/21/17 110.0 34.10 37.90
FFIV 170721C00115000 C 07/21/17 115.0 29.70 33.20
FFIV 170721C00120000 C 07/21/17 120.0 25.50 28.80
FFIV 170721C00125000 C 07/21/17 125.0 21.30 24.80
FFIV 170721C00130000 C 07/21/17 130.0 17.90 21.00
FFIV 170721C00135000 C 07/21/17 135.0 14.25 17.60
FFIV 170721C00140000 C 07/21/17 140.0 11.60 13.45
FFIV 170721C00145000 C 07/21/17 145.0 8.95 10.50
FFIV 170721C00150000 C 07/21/17 150.0 6.60 8.15
FFIV 170721C00155000 C 07/21/17 155.0 4.85 6.30
FFIV 170721C00160000 C 07/21/17 160.0 3.40 4.80
FFIV 170721C00165000 C 07/21/17 165.0 2.31 3.60
FFIV 170721C00170000 C 07/21/17 170.0 1.37 2.89
FFIV 170721C00175000 C 07/21/17 175.0 0.81 2.40
FFIV 170721C00180000 C 07/21/17 180.0 0.54 1.20
FFIV 170721C00185000 C 07/21/17 185.0 0.28 1.27
FFIV 170721C00190000 C 07/21/17 190.0 0.07 0.90
FFIV 170721C00195000 C 07/21/17 195.0 0.00 0.65
FFIV 170721C00200000 C 07/21/17 200.0 0.00 2.49
FFIV 170721C00210000 C 07/21/17 210.0 0.00 2.28
FFIV 170721P00070000 P 07/21/17 70.0 0.00 0.75
FFIV 170721P00075000 P 07/21/17 75.0 0.00 0.44
FFIV 170721P00080000 P 07/21/17 80.0 0.05 0.66
FFIV 170721P00085000 P 07/21/17 85.0 0.06 0.82
FFIV 170721P00090000 P 07/21/17 90.0 0.08 1.04
FFIV 170721P00095000 P 07/21/17 95.0 0.19 1.30
FFIV 170721P00100000 P 07/21/17 100.0 0.35 1.62
FFIV 170721P00105000 P 07/21/17 105.0 0.55 2.00
FFIV 170721P00110000 P 07/21/17 110.0 0.85 2.50
FFIV 170721P00115000 P 07/21/17 115.0 1.26 2.64
FFIV 170721P00120000 P 07/21/17 120.0 1.67 3.05
FFIV 170721P00125000 P 07/21/17 125.0 2.44 3.95
FFIV 170721P00130000 P 07/21/17 130.0 3.70 5.05
FFIV 170721P00135000 P 07/21/17 135.0 5.00 6.90
FFIV 170721P00140000 P 07/21/17 140.0 6.80 8.45
FFIV 170721P00145000 P 07/21/17 145.0 9.00 10.65
FFIV 170721P00150000 P 07/21/17 150.0 11.70 13.30
FFIV 170721P00155000 P 07/21/17 155.0 13.90 16.30
FFIV 170721P00160000 P 07/21/17 160.0 17.40 20.60
FFIV 170721P00165000 P 07/21/17 165.0 21.20 24.80
FFIV 170721P00170000 P 07/21/17 170.0 25.45 28.45
FFIV 170721P00175000 P 07/21/17 175.0 29.90 33.20
FFIV 170721P00180000 P 07/21/17 180.0 34.60 37.80
FFIV 170721P00185000 P 07/21/17 185.0 39.35 42.60
FFIV 170721P00190000 P 07/21/17 190.0 44.30 47.40
FFIV 170721P00195000 P 07/21/17 195.0 49.30 52.40
FFIV 170721P00200000 P 07/21/17 200.0 54.30 57.40
FFIV 170721P00210000 P 07/21/17 210.0 64.30 67.40
FFIV 171020C00075000 C 10/20/17 75.0 68.50 72.40
FFIV 171020C00080000 C 10/20/17 80.0 63.60 67.60
FFIV 171020C00085000 C 10/20/17 85.0 58.85 62.80
FFIV 171020C00090000 C 10/20/17 90.0 54.30 57.95
FFIV 171020C00095000 C 10/20/17 95.0 49.70 53.05
FFIV 171020C00100000 C 10/20/17 100.0 44.80 48.50
FFIV 171020C00105000 C 10/20/17 105.0 40.65 44.20
FFIV 171020C00110000 C 10/20/17 110.0 36.25 39.00
FFIV 171020C00115000 C 10/20/17 115.0 32.15 34.80
FFIV 171020C00120000 C 10/20/17 120.0 27.55 30.80
FFIV 171020C00125000 C 10/20/17 125.0 23.70 27.00
FFIV 171020C00130000 C 10/20/17 130.0 20.35 23.40
FFIV 171020C00135000 C 10/20/17 135.0 17.10 18.90
FFIV 171020C00140000 C 10/20/17 140.0 14.30 15.90
FFIV 171020C00145000 C 10/20/17 145.0 11.20 13.20
FFIV 171020C00150000 C 10/20/17 150.0 9.05 10.75
FFIV 171020C00155000 C 10/20/17 155.0 7.30 8.80
FFIV 171020C00160000 C 10/20/17 160.0 5.50 6.85
FFIV 171020C00165000 C 10/20/17 165.0 4.00 5.45
FFIV 171020C00170000 C 10/20/17 170.0 3.05 4.30
FFIV 171020C00175000 C 10/20/17 175.0 2.06 3.40
FFIV 171020C00180000 C 10/20/17 180.0 1.35 2.94
FFIV 171020C00185000 C 10/20/17 185.0 0.85 3.15
FFIV 171020C00190000 C 10/20/17 190.0 0.63 2.45
FFIV 171020C00195000 C 10/20/17 195.0 0.34 1.90
FFIV 171020C00200000 C 10/20/17 200.0 0.13 1.47
FFIV 171020C00210000 C 10/20/17 210.0 0.00 0.88
FFIV 171020P00075000 P 10/20/17 75.0 0.12 1.08
FFIV 171020P00080000 P 10/20/17 80.0 0.23 1.33
FFIV 171020P00085000 P 10/20/17 85.0 0.37 1.62
FFIV 171020P00090000 P 10/20/17 90.0 0.55 1.97
FFIV 171020P00095000 P 10/20/17 95.0 0.79 2.38
FFIV 171020P00100000 P 10/20/17 100.0 1.10 2.88
FFIV 171020P00105000 P 10/20/17 105.0 1.50 2.98
FFIV 171020P00110000 P 10/20/17 110.0 1.82 3.30
FFIV 171020P00115000 P 10/20/17 115.0 2.39 3.70
FFIV 171020P00120000 P 10/20/17 120.0 3.25 4.40
FFIV 171020P00125000 P 10/20/17 125.0 4.25 5.55
FFIV 171020P00130000 P 10/20/17 130.0 5.65 6.85
FFIV 171020P00135000 P 10/20/17 135.0 7.05 8.50
FFIV 171020P00140000 P 10/20/17 140.0 8.75 10.40
FFIV 171020P00145000 P 10/20/17 145.0 10.90 12.60
FFIV 171020P00150000 P 10/20/17 150.0 13.35 15.25
FFIV 171020P00155000 P 10/20/17 155.0 16.65 18.30
FFIV 171020P00160000 P 10/20/17 160.0 19.40 21.65
FFIV 171020P00165000 P 10/20/17 165.0 22.80 26.20
FFIV 171020P00170000 P 10/20/17 170.0 26.70 30.15
FFIV 171020P00175000 P 10/20/17 175.0 30.90 33.85
FFIV 171020P00180000 P 10/20/17 180.0 35.30 38.70
FFIV 171020P00185000 P 10/20/17 185.0 39.90 43.20
FFIV 171020P00190000 P 10/20/17 190.0 44.75 47.80
FFIV 171020P00195000 P 10/20/17 195.0 49.50 52.60
FFIV 171020P00200000 P 10/20/17 200.0 54.35 57.60
FFIV 171020P00210000 P 10/20/17 210.0 64.20 67.40
FFIV 180119C00045000 C 01/19/18 45.0 98.10 102.00
FFIV 180119C00047500 C 01/19/18 47.5 95.60 99.60
FFIV 180119C00050000 C 01/19/18 50.0 93.10 97.00
FFIV 180119C00055000 C 01/19/18 55.0 88.20 92.20
FFIV 180119C00060000 C 01/19/18 60.0 83.50 87.20
FFIV 180119C00065000 C 01/19/18 65.0 78.50 82.40
FFIV 180119C00070000 C 01/19/18 70.0 73.50 77.60
FFIV 180119C00075000 C 01/19/18 75.0 69.00 72.80
FFIV 180119C00077500 C 01/19/18 77.5 66.50 70.40
FFIV 180119C00080000 C 01/19/18 80.0 64.15 68.00
FFIV 180119C00082500 C 01/19/18 82.5 62.00 65.60
FFIV 180119C00085000 C 01/19/18 85.0 59.50 63.20
FFIV 180119C00087500 C 01/19/18 87.5 57.50 61.00
FFIV 180119C00090000 C 01/19/18 90.0 54.50 58.60
FFIV 180119C00092500 C 01/19/18 92.5 53.00 56.40
FFIV 180119C00095000 C 01/19/18 95.0 50.80 54.00
FFIV 180119C00097500 C 01/19/18 97.5 48.00 51.80
FFIV 180119C00100000 C 01/19/18 100.0 46.25 49.60
FFIV 180119C00105000 C 01/19/18 105.0 42.00 44.60
FFIV 180119C00110000 C 01/19/18 110.0 37.50 40.40
FFIV 180119C00115000 C 01/19/18 115.0 33.90 36.40
FFIV 180119C00120000 C 01/19/18 120.0 29.55 32.40
FFIV 180119C00125000 C 01/19/18 125.0 26.05 28.80
FFIV 180119C00130000 C 01/19/18 130.0 22.55 25.40
FFIV 180119C00135000 C 01/19/18 135.0 19.70 21.80
FFIV 180119C00140000 C 01/19/18 140.0 16.60 18.70
FFIV 180119C00145000 C 01/19/18 145.0 13.80 16.25
FFIV 180119C00150000 C 01/19/18 150.0 11.45 14.10
FFIV 180119C00155000 C 01/19/18 155.0 8.60 12.20
FFIV 180119C00160000 C 01/19/18 160.0 7.10 9.95
FFIV 180119C00165000 C 01/19/18 165.0 5.00 8.60
FFIV 180119C00170000 C 01/19/18 170.0 3.55 7.45
FFIV 180119C00175000 C 01/19/18 175.0 3.70 6.55
FFIV 180119C00180000 C 01/19/18 180.0 2.36 4.80
FFIV 180119C00185000 C 01/19/18 185.0 1.78 4.80
FFIV 180119C00190000 C 01/19/18 190.0 1.42 4.05
FFIV 180119C00195000 C 01/19/18 195.0 0.18 3.30
FFIV 180119C00200000 C 01/19/18 200.0 0.13 2.67
FFIV 180119C00210000 C 01/19/18 210.0 0.00 1.73
FFIV 180119P00045000 P 01/19/18 45.0 0.00 1.00
FFIV 180119P00047500 P 01/19/18 47.5 0.00 2.69
FFIV 180119P00050000 P 01/19/18 50.0 0.00 0.22
FFIV 180119P00055000 P 01/19/18 55.0 0.00 0.66
FFIV 180119P00060000 P 01/19/18 60.0 0.06 0.87
FFIV 180119P00065000 P 01/19/18 65.0 0.00 1.09
FFIV 180119P00070000 P 01/19/18 70.0 0.00 1.36
FFIV 180119P00075000 P 01/19/18 75.0 0.00 1.67
FFIV 180119P00077500 P 01/19/18 77.5 0.00 1.83
FFIV 180119P00080000 P 01/19/18 80.0 0.00 2.01
FFIV 180119P00082500 P 01/19/18 82.5 0.00 2.19
FFIV 180119P00085000 P 01/19/18 85.0 0.04 2.39
FFIV 180119P00087500 P 01/19/18 87.5 0.14 2.61
FFIV 180119P00090000 P 01/19/18 90.0 1.10 2.85
FFIV 180119P00092500 P 01/19/18 92.5 1.26 3.10
FFIV 180119P00095000 P 01/19/18 95.0 1.50 3.20
FFIV 180119P00097500 P 01/19/18 97.5 1.68 3.60
FFIV 180119P00100000 P 01/19/18 100.0 2.00 4.00
FFIV 180119P00105000 P 01/19/18 105.0 2.35 4.80
FFIV 180119P00110000 P 01/19/18 110.0 3.10 4.85
FFIV 180119P00115000 P 01/19/18 115.0 3.75 4.85
FFIV 180119P00120000 P 01/19/18 120.0 4.85 6.80
FFIV 180119P00125000 P 01/19/18 125.0 4.60 8.35
FFIV 180119P00130000 P 01/19/18 130.0 7.35 9.65
FFIV 180119P00135000 P 01/19/18 135.0 9.00 11.70
FFIV 180119P00140000 P 01/19/18 140.0 10.50 13.80
FFIV 180119P00145000 P 01/19/18 145.0 12.95 15.60
FFIV 180119P00150000 P 01/19/18 150.0 15.15 17.95
FFIV 180119P00155000 P 01/19/18 155.0 17.70 20.90
FFIV 180119P00160000 P 01/19/18 160.0 21.00 23.95
FFIV 180119P00165000 P 01/19/18 165.0 24.30 27.90
FFIV 180119P00170000 P 01/19/18 170.0 28.10 31.80
FFIV 180119P00175000 P 01/19/18 175.0 32.00 35.60
FFIV 180119P00180000 P 01/19/18 180.0 36.10 39.50
FFIV 180119P00185000 P 01/19/18 185.0 40.50 43.75
FFIV 180119P00190000 P 01/19/18 190.0 45.10 48.40
FFIV 180119P00195000 P 01/19/18 195.0 49.70 53.00
FFIV 180119P00200000 P 01/19/18 200.0 54.50 57.75
FFIV 180119P00210000 P 01/19/18 210.0 64.10 67.40
FFIV 190118C00060000 C 01/18/19 60.0 85.50 90.00
FFIV 190118C00065000 C 01/18/19 65.0 81.00 85.45
FFIV 190118C00070000 C 01/18/19 70.0 76.50 80.95
FFIV 190118C00075000 C 01/18/19 75.0 71.55 76.00
FFIV 190118C00080000 C 01/18/19 80.0 67.50 71.50
FFIV 190118C00085000 C 01/18/19 85.0 63.00 67.50
FFIV 190118C00090000 C 01/18/19 90.0 58.50 63.00
FFIV 190118C00095000 C 01/18/19 95.0 54.55 59.00
FFIV 190118C00100000 C 01/18/19 100.0 50.70 55.00
FFIV 190118C00105000 C 01/18/19 105.0 46.65 51.00
FFIV 190118C00110000 C 01/18/19 110.0 42.95 47.00
FFIV 190118C00115000 C 01/18/19 115.0 39.45 43.50
FFIV 190118C00120000 C 01/18/19 120.0 36.05 40.00
FFIV 190118C00125000 C 01/18/19 125.0 32.75 36.50
FFIV 190118C00130000 C 01/18/19 130.0 29.55 33.50
FFIV 190118C00135000 C 01/18/19 135.0 26.55 30.50
FFIV 190118C00140000 C 01/18/19 140.0 23.70 27.50
FFIV 190118C00145000 C 01/18/19 145.0 21.05 25.00
FFIV 190118C00150000 C 01/18/19 150.0 18.65 22.50
FFIV 190118C00155000 C 01/18/19 155.0 16.50 20.45
FFIV 190118C00160000 C 01/18/19 160.0 14.25 18.00
FFIV 190118C00165000 C 01/18/19 165.0 12.35 16.00
FFIV 190118C00170000 C 01/18/19 170.0 10.45 14.40
FFIV 190118C00175000 C 01/18/19 175.0 9.05 12.50
FFIV 190118C00180000 C 01/18/19 180.0 7.65 11.30
FFIV 190118C00185000 C 01/18/19 185.0 6.30 9.90
FFIV 190118C00190000 C 01/18/19 190.0 5.30 8.50
FFIV 190118C00195000 C 01/18/19 195.0 4.35 8.00
FFIV 190118C00200000 C 01/18/19 200.0 3.50 6.85
FFIV 190118C00210000 C 01/18/19 210.0 3.00 5.45
FFIV 190118P00060000 P 01/18/19 60.0 0.00 1.89
FFIV 190118P00065000 P 01/18/19 65.0 0.71 1.75
FFIV 190118P00070000 P 01/18/19 70.0 1.50 2.75
FFIV 190118P00075000 P 01/18/19 75.0 0.50 3.25
FFIV 190118P00080000 P 01/18/19 80.0 0.81 3.85
FFIV 190118P00085000 P 01/18/19 85.0 1.18 4.50
FFIV 190118P00090000 P 01/18/19 90.0 1.64 5.30
FFIV 190118P00095000 P 01/18/19 95.0 3.25 6.15
FFIV 190118P00100000 P 01/18/19 100.0 3.80 6.50
FFIV 190118P00105000 P 01/18/19 105.0 5.05 8.30
FFIV 190118P00110000 P 01/18/19 110.0 5.10 9.50
FFIV 190118P00115000 P 01/18/19 115.0 7.20 10.75
FFIV 190118P00120000 P 01/18/19 120.0 7.50 12.45
FFIV 190118P00125000 P 01/18/19 125.0 9.15 13.95
FFIV 190118P00130000 P 01/18/19 130.0 12.05 15.00
FFIV 190118P00135000 P 01/18/19 135.0 13.35 17.50
FFIV 190118P00140000 P 01/18/19 140.0 15.40 19.50
FFIV 190118P00145000 P 01/18/19 145.0 17.15 21.50
FFIV 190118P00150000 P 01/18/19 150.0 19.65 24.00
FFIV 190118P00155000 P 01/18/19 155.0 22.55 27.00
FFIV 190118P00160000 P 01/18/19 160.0 25.35 29.50
FFIV 190118P00165000 P 01/18/19 165.0 28.00 32.50
FFIV 190118P00170000 P 01/18/19 170.0 31.15 35.50
FFIV 190118P00175000 P 01/18/19 175.0 34.65 39.00
FFIV 190118P00180000 P 01/18/19 180.0 38.50 43.00
FFIV 190118P00185000 P 01/18/19 185.0 42.50 46.85
FFIV 190118P00190000 P 01/18/19 190.0 46.50 50.95
FFIV 190118P00195000 P 01/18/19 195.0 51.00 55.00
FFIV 190118P00200000 P 01/18/19 200.0 55.00 59.50
FFIV 190118P00210000 P 01/18/19 210.0 64.00 68.50

OPRA data is delayed 15 minutes.