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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-19)Premium Content

F5 Networks (FFIV)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 150710C00095000 C 07/10/15 95.0 24.15 27.20
FFIV 150710C00100000 C 07/10/15 100.0 19.10 22.35
FFIV 150710C00103000 C 07/10/15 103.0 16.40 18.50
FFIV 150710C00104000 C 07/10/15 104.0 15.40 17.50
FFIV 150710C00105000 C 07/10/15 105.0 14.55 16.55
FFIV 150710C00106000 C 07/10/15 106.0 13.55 15.55
FFIV 150710C00107000 C 07/10/15 107.0 12.55 14.55
FFIV 150710C00108000 C 07/10/15 108.0 11.55 13.55
FFIV 150710C00109000 C 07/10/15 109.0 10.50 12.55
FFIV 150710C00110000 C 07/10/15 110.0 9.60 10.90
FFIV 150710C00111000 C 07/10/15 111.0 8.60 10.35
FFIV 150710C00112000 C 07/10/15 112.0 7.65 9.45
FFIV 150710C00113000 C 07/10/15 113.0 6.70 8.45
FFIV 150710C00114000 C 07/10/15 114.0 5.75 7.40
FFIV 150710C00115000 C 07/10/15 115.0 4.75 6.45
FFIV 150710C00116000 C 07/10/15 116.0 4.25 5.55
FFIV 150710C00117000 C 07/10/15 117.0 3.65 4.45
FFIV 150710C00118000 C 07/10/15 118.0 2.87 3.60
FFIV 150710C00119000 C 07/10/15 119.0 2.20 2.53
FFIV 150710C00120000 C 07/10/15 120.0 1.57 1.91
FFIV 150710C00121000 C 07/10/15 121.0 1.19 1.35
FFIV 150710C00122000 C 07/10/15 122.0 0.82 0.95
FFIV 150710C00123000 C 07/10/15 123.0 0.54 0.65
FFIV 150710C00124000 C 07/10/15 124.0 0.34 0.46
FFIV 150710C00125000 C 07/10/15 125.0 0.20 0.32
FFIV 150710C00126000 C 07/10/15 126.0 0.14 0.21
FFIV 150710C00127000 C 07/10/15 127.0 0.05 0.35
FFIV 150710C00128000 C 07/10/15 128.0 0.02 0.38
FFIV 150710C00129000 C 07/10/15 129.0 0.01 0.28
FFIV 150710C00130000 C 07/10/15 130.0 0.00 0.25
FFIV 150710C00131000 C 07/10/15 131.0 0.00 0.35
FFIV 150710C00132000 C 07/10/15 132.0 0.00 0.22
FFIV 150710C00133000 C 07/10/15 133.0 0.00 0.33
FFIV 150710C00134000 C 07/10/15 134.0 0.00 0.33
FFIV 150710C00135000 C 07/10/15 135.0 0.00 0.21
FFIV 150710C00136000 C 07/10/15 136.0 0.00 0.30
FFIV 150710C00137000 C 07/10/15 137.0 0.00 0.28
FFIV 150710C00138000 C 07/10/15 138.0 0.00 0.25
FFIV 150710C00139000 C 07/10/15 139.0 0.00 0.20
FFIV 150710C00140000 C 07/10/15 140.0 0.00 0.18
FFIV 150710C00145000 C 07/10/15 145.0 0.00 0.07
FFIV 150710C00150000 C 07/10/15 150.0 0.00 0.05
FFIV 150710C00155000 C 07/10/15 155.0 0.00 0.05
FFIV 150710P00095000 P 07/10/15 95.0 0.00 0.05
FFIV 150710P00100000 P 07/10/15 100.0 0.00 0.12
FFIV 150710P00103000 P 07/10/15 103.0 0.00 0.18
FFIV 150710P00104000 P 07/10/15 104.0 0.00 0.24
FFIV 150710P00105000 P 07/10/15 105.0 0.00 0.29
FFIV 150710P00106000 P 07/10/15 106.0 0.00 0.32
FFIV 150710P00107000 P 07/10/15 107.0 0.00 0.33
FFIV 150710P00108000 P 07/10/15 108.0 0.00 0.33
FFIV 150710P00109000 P 07/10/15 109.0 0.00 0.34
FFIV 150710P00110000 P 07/10/15 110.0 0.00 0.25
FFIV 150710P00111000 P 07/10/15 111.0 0.00 0.35
FFIV 150710P00112000 P 07/10/15 112.0 0.00 0.27
FFIV 150710P00113000 P 07/10/15 113.0 0.01 0.40
FFIV 150710P00114000 P 07/10/15 114.0 0.02 0.43
FFIV 150710P00115000 P 07/10/15 115.0 0.06 0.38
FFIV 150710P00116000 P 07/10/15 116.0 0.24 0.32
FFIV 150710P00117000 P 07/10/15 117.0 0.37 0.45
FFIV 150710P00118000 P 07/10/15 118.0 0.58 0.69
FFIV 150710P00119000 P 07/10/15 119.0 0.84 0.97
FFIV 150710P00120000 P 07/10/15 120.0 1.20 1.37
FFIV 150710P00121000 P 07/10/15 121.0 1.71 1.92
FFIV 150710P00122000 P 07/10/15 122.0 2.31 3.05
FFIV 150710P00123000 P 07/10/15 123.0 2.99 3.80
FFIV 150710P00124000 P 07/10/15 124.0 3.75 4.65
FFIV 150710P00125000 P 07/10/15 125.0 4.50 5.50
FFIV 150710P00126000 P 07/10/15 126.0 5.40 6.55
FFIV 150710P00127000 P 07/10/15 127.0 6.35 7.45
FFIV 150710P00128000 P 07/10/15 128.0 6.85 8.45
FFIV 150710P00129000 P 07/10/15 129.0 7.75 9.45
FFIV 150710P00130000 P 07/10/15 130.0 8.75 10.55
FFIV 150710P00131000 P 07/10/15 131.0 9.75 11.55
FFIV 150710P00132000 P 07/10/15 132.0 10.55 12.55
FFIV 150710P00133000 P 07/10/15 133.0 11.55 13.50
FFIV 150710P00134000 P 07/10/15 134.0 12.35 14.85
FFIV 150710P00135000 P 07/10/15 135.0 13.55 16.15
FFIV 150710P00136000 P 07/10/15 136.0 14.55 16.45
FFIV 150710P00137000 P 07/10/15 137.0 14.95 17.65
FFIV 150710P00138000 P 07/10/15 138.0 15.85 19.15
FFIV 150710P00139000 P 07/10/15 139.0 16.80 20.15
FFIV 150710P00140000 P 07/10/15 140.0 17.75 21.10
FFIV 150710P00145000 P 07/10/15 145.0 22.80 26.10
FFIV 150710P00150000 P 07/10/15 150.0 27.75 31.10
FFIV 150710P00155000 P 07/10/15 155.0 32.80 36.15
FFIV 150717C00065000 C 07/17/15 65.0 53.15 57.30
FFIV 150717C00070000 C 07/17/15 70.0 48.85 50.90
FFIV 150717C00075000 C 07/17/15 75.0 43.25 47.25
FFIV 150717C00080000 C 07/17/15 80.0 38.50 42.25
FFIV 150717C00085000 C 07/17/15 85.0 33.40 37.15
FFIV 150717C00090000 C 07/17/15 90.0 28.85 30.90
FFIV 150717C00095000 C 07/17/15 95.0 24.05 25.90
FFIV 150717C00100000 C 07/17/15 100.0 19.20 20.90
FFIV 150717C00105000 C 07/17/15 105.0 14.55 15.90
FFIV 150717C00106000 C 07/17/15 106.0 13.65 14.90
FFIV 150717C00107000 C 07/17/15 107.0 12.60 13.90
FFIV 150717C00108000 C 07/17/15 108.0 11.65 12.90
FFIV 150717C00109000 C 07/17/15 109.0 10.60 11.90
FFIV 150717C00110000 C 07/17/15 110.0 9.90 10.90
FFIV 150717C00111000 C 07/17/15 111.0 8.75 10.40
FFIV 150717C00112000 C 07/17/15 112.0 7.80 9.45
FFIV 150717C00113000 C 07/17/15 113.0 6.90 8.55
FFIV 150717C00114000 C 07/17/15 114.0 6.00 7.65
FFIV 150717C00115000 C 07/17/15 115.0 5.85 6.75
FFIV 150717C00116000 C 07/17/15 116.0 5.00 5.40
FFIV 150717C00117000 C 07/17/15 117.0 4.10 4.60
FFIV 150717C00118000 C 07/17/15 118.0 3.50 3.70
FFIV 150717C00119000 C 07/17/15 119.0 2.84 3.10
FFIV 150717C00120000 C 07/17/15 120.0 2.31 2.47
FFIV 150717C00121000 C 07/17/15 121.0 1.82 1.96
FFIV 150717C00122000 C 07/17/15 122.0 1.40 1.53
FFIV 150717C00123000 C 07/17/15 123.0 1.06 1.16
FFIV 150717C00124000 C 07/17/15 124.0 0.77 0.87
FFIV 150717C00125000 C 07/17/15 125.0 0.58 0.66
FFIV 150717C00126000 C 07/17/15 126.0 0.41 0.49
FFIV 150717C00127000 C 07/17/15 127.0 0.30 0.35
FFIV 150717C00128000 C 07/17/15 128.0 0.22 0.28
FFIV 150717C00129000 C 07/17/15 129.0 0.15 0.21
FFIV 150717C00130000 C 07/17/15 130.0 0.11 0.16
FFIV 150717C00131000 C 07/17/15 131.0 0.07 0.13
FFIV 150717C00132000 C 07/17/15 132.0 0.04 0.10
FFIV 150717C00133000 C 07/17/15 133.0 0.00 0.09
FFIV 150717C00134000 C 07/17/15 134.0 0.00 0.09
FFIV 150717C00135000 C 07/17/15 135.0 0.03 0.09
FFIV 150717C00136000 C 07/17/15 136.0 0.00 0.08
FFIV 150717C00137000 C 07/17/15 137.0 0.00 0.08
FFIV 150717C00138000 C 07/17/15 138.0 0.00 0.08
FFIV 150717C00139000 C 07/17/15 139.0 0.00 0.08
FFIV 150717C00140000 C 07/17/15 140.0 0.00 0.08
FFIV 150717C00141000 C 07/17/15 141.0 0.00 0.08
FFIV 150717C00142000 C 07/17/15 142.0 0.00 0.08
FFIV 150717C00143000 C 07/17/15 143.0 0.00 0.08
FFIV 150717C00144000 C 07/17/15 144.0 0.00 0.08
FFIV 150717C00145000 C 07/17/15 145.0 0.00 0.08
FFIV 150717C00146000 C 07/17/15 146.0 0.00 0.08
FFIV 150717C00150000 C 07/17/15 150.0 0.00 0.05
FFIV 150717C00155000 C 07/17/15 155.0 0.00 0.05
FFIV 150717C00160000 C 07/17/15 160.0 0.00 0.04
FFIV 150717C00165000 C 07/17/15 165.0 0.00 0.04
FFIV 150717C00170000 C 07/17/15 170.0 0.00 0.04
FFIV 150717C00175000 C 07/17/15 175.0 0.00 0.04
FFIV 150717C00180000 C 07/17/15 180.0 0.00 0.04
FFIV 150717C00185000 C 07/17/15 185.0 0.00 0.04
FFIV 150717C00190000 C 07/17/15 190.0 0.00 0.04
FFIV 150717P00065000 P 07/17/15 65.0 0.00 0.04
FFIV 150717P00070000 P 07/17/15 70.0 0.00 0.04
FFIV 150717P00075000 P 07/17/15 75.0 0.00 0.04
FFIV 150717P00080000 P 07/17/15 80.0 0.00 0.04
FFIV 150717P00085000 P 07/17/15 85.0 0.00 0.04
FFIV 150717P00090000 P 07/17/15 90.0 0.02 0.04
FFIV 150717P00095000 P 07/17/15 95.0 0.02 0.04
FFIV 150717P00100000 P 07/17/15 100.0 0.00 0.06
FFIV 150717P00105000 P 07/17/15 105.0 0.00 0.09
FFIV 150717P00106000 P 07/17/15 106.0 0.00 0.10
FFIV 150717P00107000 P 07/17/15 107.0 0.00 0.10
FFIV 150717P00108000 P 07/17/15 108.0 0.00 0.11
FFIV 150717P00109000 P 07/17/15 109.0 0.06 0.12
FFIV 150717P00110000 P 07/17/15 110.0 0.09 0.14
FFIV 150717P00111000 P 07/17/15 111.0 0.13 0.18
FFIV 150717P00112000 P 07/17/15 112.0 0.18 0.23
FFIV 150717P00113000 P 07/17/15 113.0 0.24 0.31
FFIV 150717P00114000 P 07/17/15 114.0 0.34 0.38
FFIV 150717P00115000 P 07/17/15 115.0 0.46 0.57
FFIV 150717P00116000 P 07/17/15 116.0 0.60 0.69
FFIV 150717P00117000 P 07/17/15 117.0 0.83 0.91
FFIV 150717P00118000 P 07/17/15 118.0 1.08 1.19
FFIV 150717P00119000 P 07/17/15 119.0 1.41 1.55
FFIV 150717P00120000 P 07/17/15 120.0 1.84 1.97
FFIV 150717P00121000 P 07/17/15 121.0 2.34 2.46
FFIV 150717P00122000 P 07/17/15 122.0 2.84 3.05
FFIV 150717P00123000 P 07/17/15 123.0 3.40 3.70
FFIV 150717P00124000 P 07/17/15 124.0 4.20 4.45
FFIV 150717P00125000 P 07/17/15 125.0 4.85 5.25
FFIV 150717P00126000 P 07/17/15 126.0 5.85 6.10
FFIV 150717P00127000 P 07/17/15 127.0 6.10 7.65
FFIV 150717P00128000 P 07/17/15 128.0 7.00 8.55
FFIV 150717P00129000 P 07/17/15 129.0 7.95 9.55
FFIV 150717P00130000 P 07/17/15 130.0 8.80 10.50
FFIV 150717P00131000 P 07/17/15 131.0 9.85 11.50
FFIV 150717P00132000 P 07/17/15 132.0 10.60 12.50
FFIV 150717P00133000 P 07/17/15 133.0 11.60 13.45
FFIV 150717P00134000 P 07/17/15 134.0 12.60 14.45
FFIV 150717P00135000 P 07/17/15 135.0 13.55 15.50
FFIV 150717P00136000 P 07/17/15 136.0 14.55 16.40
FFIV 150717P00137000 P 07/17/15 137.0 15.55 17.45
FFIV 150717P00138000 P 07/17/15 138.0 16.55 18.50
FFIV 150717P00139000 P 07/17/15 139.0 16.80 20.15
FFIV 150717P00140000 P 07/17/15 140.0 17.80 21.15
FFIV 150717P00141000 P 07/17/15 141.0 18.80 22.15
FFIV 150717P00142000 P 07/17/15 142.0 19.70 23.10
FFIV 150717P00143000 P 07/17/15 143.0 20.70 24.15
FFIV 150717P00144000 P 07/17/15 144.0 21.70 25.15
FFIV 150717P00145000 P 07/17/15 145.0 22.80 26.55
FFIV 150717P00146000 P 07/17/15 146.0 23.75 27.10
FFIV 150717P00150000 P 07/17/15 150.0 27.80 31.35
FFIV 150717P00155000 P 07/17/15 155.0 32.80 36.25
FFIV 150717P00160000 P 07/17/15 160.0 37.80 41.50
FFIV 150717P00165000 P 07/17/15 165.0 42.80 46.55
FFIV 150717P00170000 P 07/17/15 170.0 47.80 51.55
FFIV 150717P00175000 P 07/17/15 175.0 52.80 56.55
FFIV 150717P00180000 P 07/17/15 180.0 57.80 61.55
FFIV 150717P00185000 P 07/17/15 185.0 62.80 66.55
FFIV 150717P00190000 P 07/17/15 190.0 67.80 71.55
FFIV 150724C00105000 C 07/24/15 105.0 14.90 17.40
FFIV 150724C00110000 C 07/24/15 110.0 10.80 12.45
FFIV 150724C00111000 C 07/24/15 111.0 9.95 11.65
FFIV 150724C00112000 C 07/24/15 112.0 9.45 10.35
FFIV 150724C00113000 C 07/24/15 113.0 8.25 9.65
FFIV 150724C00114000 C 07/24/15 114.0 7.50 8.95
FFIV 150724C00115000 C 07/24/15 115.0 7.25 8.15
FFIV 150724C00116000 C 07/24/15 116.0 6.60 7.50
FFIV 150724C00117000 C 07/24/15 117.0 5.90 6.80
FFIV 150724C00118000 C 07/24/15 118.0 5.40 6.20
FFIV 150724C00119000 C 07/24/15 119.0 4.85 5.25
FFIV 150724C00120000 C 07/24/15 120.0 4.30 4.65
FFIV 150724C00121000 C 07/24/15 121.0 3.80 4.10
FFIV 150724C00122000 C 07/24/15 122.0 3.30 3.70
FFIV 150724C00123000 C 07/24/15 123.0 2.89 3.25
FFIV 150724C00124000 C 07/24/15 124.0 2.51 2.93
FFIV 150724C00125000 C 07/24/15 125.0 2.17 2.56
FFIV 150724C00126000 C 07/24/15 126.0 1.90 2.27
FFIV 150724C00127000 C 07/24/15 127.0 1.63 1.96
FFIV 150724C00128000 C 07/24/15 128.0 1.40 1.73
FFIV 150724C00129000 C 07/24/15 129.0 1.20 1.46
FFIV 150724C00130000 C 07/24/15 130.0 1.01 1.27
FFIV 150724C00131000 C 07/24/15 131.0 0.78 1.23
FFIV 150724C00132000 C 07/24/15 132.0 0.73 1.09
FFIV 150724C00133000 C 07/24/15 133.0 0.60 0.96
FFIV 150724C00134000 C 07/24/15 134.0 0.49 0.83
FFIV 150724C00135000 C 07/24/15 135.0 0.41 0.82
FFIV 150724C00136000 C 07/24/15 136.0 0.34 0.79
FFIV 150724C00137000 C 07/24/15 137.0 0.28 0.72
FFIV 150724C00138000 C 07/24/15 138.0 0.23 0.67
FFIV 150724C00139000 C 07/24/15 139.0 0.19 0.59
FFIV 150724C00140000 C 07/24/15 140.0 0.16 0.56
FFIV 150724C00145000 C 07/24/15 145.0 0.02 0.38
FFIV 150724C00150000 C 07/24/15 150.0 0.00 0.36
FFIV 150724C00155000 C 07/24/15 155.0 0.00 0.31
FFIV 150724P00105000 P 07/24/15 105.0 0.29 0.59
FFIV 150724P00110000 P 07/24/15 110.0 0.87 1.04
FFIV 150724P00111000 P 07/24/15 111.0 1.05 1.21
FFIV 150724P00112000 P 07/24/15 112.0 1.04 1.45
FFIV 150724P00113000 P 07/24/15 113.0 1.41 1.62
FFIV 150724P00114000 P 07/24/15 114.0 1.66 1.91
FFIV 150724P00115000 P 07/24/15 115.0 1.94 2.14
FFIV 150724P00116000 P 07/24/15 116.0 2.24 2.47
FFIV 150724P00117000 P 07/24/15 117.0 2.61 2.82
FFIV 150724P00118000 P 07/24/15 118.0 2.91 3.20
FFIV 150724P00119000 P 07/24/15 119.0 3.35 3.65
FFIV 150724P00120000 P 07/24/15 120.0 3.85 4.10
FFIV 150724P00121000 P 07/24/15 121.0 4.30 4.55
FFIV 150724P00122000 P 07/24/15 122.0 4.80 5.45
FFIV 150724P00123000 P 07/24/15 123.0 5.40 6.20
FFIV 150724P00124000 P 07/24/15 124.0 6.00 6.35
FFIV 150724P00125000 P 07/24/15 125.0 6.65 7.50
FFIV 150724P00126000 P 07/24/15 126.0 7.35 8.20
FFIV 150724P00127000 P 07/24/15 127.0 7.95 8.40
FFIV 150724P00128000 P 07/24/15 128.0 8.80 9.35
FFIV 150724P00129000 P 07/24/15 129.0 9.35 9.95
FFIV 150724P00130000 P 07/24/15 130.0 10.15 11.40
FFIV 150724P00131000 P 07/24/15 131.0 10.50 12.30
FFIV 150724P00132000 P 07/24/15 132.0 11.30 13.10
FFIV 150724P00133000 P 07/24/15 133.0 12.30 14.15
FFIV 150724P00134000 P 07/24/15 134.0 13.20 15.30
FFIV 150724P00135000 P 07/24/15 135.0 14.10 15.85
FFIV 150724P00136000 P 07/24/15 136.0 15.05 16.95
FFIV 150724P00137000 P 07/24/15 137.0 15.95 18.00
FFIV 150724P00138000 P 07/24/15 138.0 16.90 18.85
FFIV 150724P00139000 P 07/24/15 139.0 17.40 20.10
FFIV 150724P00140000 P 07/24/15 140.0 18.35 21.10
FFIV 150724P00145000 P 07/24/15 145.0 22.95 26.00
FFIV 150724P00150000 P 07/24/15 150.0 27.90 30.95
FFIV 150724P00155000 P 07/24/15 155.0 32.85 35.90
FFIV 150731C00105000 C 07/31/15 105.0 14.65 17.35
FFIV 150731C00110000 C 07/31/15 110.0 10.90 12.65
FFIV 150731C00111000 C 07/31/15 111.0 10.15 11.95
FFIV 150731C00112000 C 07/31/15 112.0 9.30 10.75
FFIV 150731C00113000 C 07/31/15 113.0 8.50 9.95
FFIV 150731C00114000 C 07/31/15 114.0 7.75 9.20
FFIV 150731C00115000 C 07/31/15 115.0 7.50 8.60
FFIV 150731C00116000 C 07/31/15 116.0 6.80 7.90
FFIV 150731C00117000 C 07/31/15 117.0 6.10 7.00
FFIV 150731C00118000 C 07/31/15 118.0 5.65 6.45
FFIV 150731C00119000 C 07/31/15 119.0 5.05 5.90
FFIV 150731C00120000 C 07/31/15 120.0 4.60 5.00
FFIV 150731C00121000 C 07/31/15 121.0 4.10 4.45
FFIV 150731C00122000 C 07/31/15 122.0 3.60 3.95
FFIV 150731C00123000 C 07/31/15 123.0 3.15 3.55
FFIV 150731C00124000 C 07/31/15 124.0 2.73 3.25
FFIV 150731C00125000 C 07/31/15 125.0 2.49 2.85
FFIV 150731C00126000 C 07/31/15 126.0 2.13 2.49
FFIV 150731C00127000 C 07/31/15 127.0 1.93 2.24
FFIV 150731C00128000 C 07/31/15 128.0 1.65 1.91
FFIV 150731C00129000 C 07/31/15 129.0 1.41 1.70
FFIV 150731C00130000 C 07/31/15 130.0 1.23 1.49
FFIV 150731C00131000 C 07/31/15 131.0 1.06 1.29
FFIV 150731C00132000 C 07/31/15 132.0 0.84 1.33
FFIV 150731C00133000 C 07/31/15 133.0 0.79 1.03
FFIV 150731C00134000 C 07/31/15 134.0 0.60 1.03
FFIV 150731C00135000 C 07/31/15 135.0 0.55 0.91
FFIV 150731C00136000 C 07/31/15 136.0 0.45 0.86
FFIV 150731C00137000 C 07/31/15 137.0 0.38 0.80
FFIV 150731C00138000 C 07/31/15 138.0 0.32 0.73
FFIV 150731C00139000 C 07/31/15 139.0 0.27 0.68
FFIV 150731C00140000 C 07/31/15 140.0 0.22 0.61
FFIV 150731C00141000 C 07/31/15 141.0 0.19 0.60
FFIV 150731C00145000 C 07/31/15 145.0 0.07 0.47
FFIV 150731C00150000 C 07/31/15 150.0 0.00 0.39
FFIV 150731C00155000 C 07/31/15 155.0 0.00 0.45
FFIV 150731P00105000 P 07/31/15 105.0 0.40 0.73
FFIV 150731P00110000 P 07/31/15 110.0 0.90 1.37
FFIV 150731P00111000 P 07/31/15 111.0 1.06 1.62
FFIV 150731P00112000 P 07/31/15 112.0 1.39 1.64
FFIV 150731P00113000 P 07/31/15 113.0 1.71 2.05
FFIV 150731P00114000 P 07/31/15 114.0 1.83 2.18
FFIV 150731P00115000 P 07/31/15 115.0 2.10 2.64
FFIV 150731P00116000 P 07/31/15 116.0 2.45 3.10
FFIV 150731P00117000 P 07/31/15 117.0 2.82 3.15
FFIV 150731P00118000 P 07/31/15 118.0 3.15 3.60
FFIV 150731P00119000 P 07/31/15 119.0 3.65 4.00
FFIV 150731P00120000 P 07/31/15 120.0 4.10 4.40
FFIV 150731P00121000 P 07/31/15 121.0 4.60 4.90
FFIV 150731P00122000 P 07/31/15 122.0 5.05 5.65
FFIV 150731P00123000 P 07/31/15 123.0 5.65 6.40
FFIV 150731P00124000 P 07/31/15 124.0 6.25 7.10
FFIV 150731P00125000 P 07/31/15 125.0 6.90 7.80
FFIV 150731P00126000 P 07/31/15 126.0 7.55 8.45
FFIV 150731P00127000 P 07/31/15 127.0 8.25 9.35
FFIV 150731P00128000 P 07/31/15 128.0 8.60 10.05
FFIV 150731P00129000 P 07/31/15 129.0 9.45 10.80
FFIV 150731P00130000 P 07/31/15 130.0 10.05 11.60
FFIV 150731P00131000 P 07/31/15 131.0 10.65 12.40
FFIV 150731P00132000 P 07/31/15 132.0 11.50 13.50
FFIV 150731P00133000 P 07/31/15 133.0 12.35 14.35
FFIV 150731P00134000 P 07/31/15 134.0 13.35 16.20
FFIV 150731P00135000 P 07/31/15 135.0 14.25 15.95
FFIV 150731P00136000 P 07/31/15 136.0 15.15 16.90
FFIV 150731P00137000 P 07/31/15 137.0 16.10 19.15
FFIV 150731P00138000 P 07/31/15 138.0 16.70 18.90
FFIV 150731P00139000 P 07/31/15 139.0 17.65 19.85
FFIV 150731P00140000 P 07/31/15 140.0 18.60 20.85
FFIV 150731P00141000 P 07/31/15 141.0 19.85 21.75
FFIV 150731P00145000 P 07/31/15 145.0 22.95 26.05
FFIV 150731P00150000 P 07/31/15 150.0 27.90 30.95
FFIV 150731P00155000 P 07/31/15 155.0 32.85 35.90
FFIV 150807C00100000 C 08/07/15 100.0 19.45 22.60
FFIV 150807C00105000 C 08/07/15 105.0 15.25 17.45
FFIV 150807C00110000 C 08/07/15 110.0 11.15 12.80
FFIV 150807C00111000 C 08/07/15 111.0 10.35 12.00
FFIV 150807C00112000 C 08/07/15 112.0 9.50 11.00
FFIV 150807C00113000 C 08/07/15 113.0 8.85 10.20
FFIV 150807C00114000 C 08/07/15 114.0 8.15 9.45
FFIV 150807C00115000 C 08/07/15 115.0 7.65 8.75
FFIV 150807C00116000 C 08/07/15 116.0 6.95 8.05
FFIV 150807C00117000 C 08/07/15 117.0 6.25 7.15
FFIV 150807C00118000 C 08/07/15 118.0 5.85 6.60
FFIV 150807C00119000 C 08/07/15 119.0 5.25 6.05
FFIV 150807C00120000 C 08/07/15 120.0 4.80 5.25
FFIV 150807C00121000 C 08/07/15 121.0 4.35 4.75
FFIV 150807C00122000 C 08/07/15 122.0 3.95 4.20
FFIV 150807C00123000 C 08/07/15 123.0 3.40 3.85
FFIV 150807C00124000 C 08/07/15 124.0 2.96 3.40
FFIV 150807C00125000 C 08/07/15 125.0 2.75 3.05
FFIV 150807C00126000 C 08/07/15 126.0 2.27 2.74
FFIV 150807C00127000 C 08/07/15 127.0 2.06 2.42
FFIV 150807C00128000 C 08/07/15 128.0 1.88 2.13
FFIV 150807C00129000 C 08/07/15 129.0 1.51 1.87
FFIV 150807C00130000 C 08/07/15 130.0 1.33 1.65
FFIV 150807C00131000 C 08/07/15 131.0 1.27 1.45
FFIV 150807C00132000 C 08/07/15 132.0 1.00 1.29
FFIV 150807C00133000 C 08/07/15 133.0 0.95 1.12
FFIV 150807C00134000 C 08/07/15 134.0 0.74 1.02
FFIV 150807C00135000 C 08/07/15 135.0 0.64 0.95
FFIV 150807C00136000 C 08/07/15 136.0 0.58 0.89
FFIV 150807C00137000 C 08/07/15 137.0 0.48 0.73
FFIV 150807C00138000 C 08/07/15 138.0 0.40 0.70
FFIV 150807C00139000 C 08/07/15 139.0 0.34 0.67
FFIV 150807C00140000 C 08/07/15 140.0 0.28 0.53
FFIV 150807C00141000 C 08/07/15 141.0 0.23 0.52
FFIV 150807C00142000 C 08/07/15 142.0 0.20 0.59
FFIV 150807C00145000 C 08/07/15 145.0 0.11 0.50
FFIV 150807C00150000 C 08/07/15 150.0 0.02 0.30
FFIV 150807C00155000 C 08/07/15 155.0 0.00 0.50
FFIV 150807P00100000 P 08/07/15 100.0 0.24 0.55
FFIV 150807P00105000 P 08/07/15 105.0 0.53 0.82
FFIV 150807P00110000 P 08/07/15 110.0 1.14 1.58
FFIV 150807P00111000 P 08/07/15 111.0 1.37 1.74
FFIV 150807P00112000 P 08/07/15 112.0 1.62 2.04
FFIV 150807P00113000 P 08/07/15 113.0 1.89 2.12
FFIV 150807P00114000 P 08/07/15 114.0 2.15 2.57
FFIV 150807P00115000 P 08/07/15 115.0 2.43 2.83
FFIV 150807P00116000 P 08/07/15 116.0 2.65 3.05
FFIV 150807P00117000 P 08/07/15 117.0 3.10 3.40
FFIV 150807P00118000 P 08/07/15 118.0 3.45 3.95
FFIV 150807P00119000 P 08/07/15 119.0 3.90 4.20
FFIV 150807P00120000 P 08/07/15 120.0 4.35 4.65
FFIV 150807P00121000 P 08/07/15 121.0 4.85 5.15
FFIV 150807P00122000 P 08/07/15 122.0 5.35 5.80
FFIV 150807P00123000 P 08/07/15 123.0 5.90 6.70
FFIV 150807P00124000 P 08/07/15 124.0 6.50 7.30
FFIV 150807P00125000 P 08/07/15 125.0 7.10 7.95
FFIV 150807P00126000 P 08/07/15 126.0 7.80 8.70
FFIV 150807P00127000 P 08/07/15 127.0 8.50 9.40
FFIV 150807P00128000 P 08/07/15 128.0 8.90 10.25
FFIV 150807P00129000 P 08/07/15 129.0 9.60 10.90
FFIV 150807P00130000 P 08/07/15 130.0 10.25 11.75
FFIV 150807P00131000 P 08/07/15 131.0 11.15 12.55
FFIV 150807P00132000 P 08/07/15 132.0 11.80 13.40
FFIV 150807P00133000 P 08/07/15 133.0 12.65 14.25
FFIV 150807P00134000 P 08/07/15 134.0 13.55 15.35
FFIV 150807P00135000 P 08/07/15 135.0 14.40 16.20
FFIV 150807P00136000 P 08/07/15 136.0 15.30 16.95
FFIV 150807P00137000 P 08/07/15 137.0 16.20 18.10
FFIV 150807P00138000 P 08/07/15 138.0 17.10 18.85
FFIV 150807P00139000 P 08/07/15 139.0 17.70 20.20
FFIV 150807P00140000 P 08/07/15 140.0 18.10 21.25
FFIV 150807P00141000 P 08/07/15 141.0 19.15 22.15
FFIV 150807P00142000 P 08/07/15 142.0 20.05 22.70
FFIV 150807P00145000 P 08/07/15 145.0 22.95 26.05
FFIV 150807P00150000 P 08/07/15 150.0 27.90 31.00
FFIV 150807P00155000 P 08/07/15 155.0 32.85 35.95
FFIV 150814C00106000 C 08/14/15 106.0 13.85 17.20
FFIV 150814C00107000 C 08/14/15 107.0 13.30 15.95
FFIV 150814C00108000 C 08/14/15 108.0 12.15 15.50
FFIV 150814C00109000 C 08/14/15 109.0 11.30 14.60
FFIV 150814C00110000 C 08/14/15 110.0 11.10 13.05
FFIV 150814C00111000 C 08/14/15 111.0 10.25 12.30
FFIV 150814C00112000 C 08/14/15 112.0 9.45 11.65
FFIV 150814C00113000 C 08/14/15 113.0 8.85 10.60
FFIV 150814C00114000 C 08/14/15 114.0 8.25 9.80
FFIV 150814C00115000 C 08/14/15 115.0 7.50 9.05
FFIV 150814C00116000 C 08/14/15 116.0 6.85 8.20
FFIV 150814C00117000 C 08/14/15 117.0 6.55 7.25
FFIV 150814C00118000 C 08/14/15 118.0 6.00 6.70
FFIV 150814C00119000 C 08/14/15 119.0 5.40 6.15
FFIV 150814C00120000 C 08/14/15 120.0 4.90 5.55
FFIV 150814C00121000 C 08/14/15 121.0 4.45 4.95
FFIV 150814C00122000 C 08/14/15 122.0 4.05 4.55
FFIV 150814C00123000 C 08/14/15 123.0 3.50 4.30
FFIV 150814C00124000 C 08/14/15 124.0 3.10 3.95
FFIV 150814C00125000 C 08/14/15 125.0 2.75 3.30
FFIV 150814C00126000 C 08/14/15 126.0 2.41 3.05
FFIV 150814C00127000 C 08/14/15 127.0 2.08 2.75
FFIV 150814C00128000 C 08/14/15 128.0 1.85 2.46
FFIV 150814C00129000 C 08/14/15 129.0 1.61 2.33
FFIV 150814C00130000 C 08/14/15 130.0 1.47 1.86
FFIV 150814C00131000 C 08/14/15 131.0 1.26 1.84
FFIV 150814C00132000 C 08/14/15 132.0 1.12 1.70
FFIV 150814C00133000 C 08/14/15 133.0 0.96 1.49
FFIV 150814C00134000 C 08/14/15 134.0 0.83 1.36
FFIV 150814C00135000 C 08/14/15 135.0 0.73 1.02
FFIV 150814P00106000 P 08/14/15 106.0 0.62 1.14
FFIV 150814P00107000 P 08/14/15 107.0 0.73 1.22
FFIV 150814P00108000 P 08/14/15 108.0 0.84 1.44
FFIV 150814P00109000 P 08/14/15 109.0 1.19 1.47
FFIV 150814P00110000 P 08/14/15 110.0 1.20 1.80
FFIV 150814P00111000 P 08/14/15 111.0 1.56 1.87
FFIV 150814P00112000 P 08/14/15 112.0 1.76 2.16
FFIV 150814P00113000 P 08/14/15 113.0 1.99 2.51
FFIV 150814P00114000 P 08/14/15 114.0 2.26 2.64
FFIV 150814P00115000 P 08/14/15 115.0 2.55 3.20
FFIV 150814P00116000 P 08/14/15 116.0 2.89 3.55
FFIV 150814P00117000 P 08/14/15 117.0 3.25 3.95
FFIV 150814P00118000 P 08/14/15 118.0 3.65 4.35
FFIV 150814P00119000 P 08/14/15 119.0 4.05 4.85
FFIV 150814P00120000 P 08/14/15 120.0 4.55 5.00
FFIV 150814P00121000 P 08/14/15 121.0 5.05 5.50
FFIV 150814P00122000 P 08/14/15 122.0 5.60 6.05
FFIV 150814P00123000 P 08/14/15 123.0 6.10 7.00
FFIV 150814P00124000 P 08/14/15 124.0 6.70 7.65
FFIV 150814P00125000 P 08/14/15 125.0 7.15 8.20
FFIV 150814P00126000 P 08/14/15 126.0 7.85 9.15
FFIV 150814P00127000 P 08/14/15 127.0 8.60 9.85
FFIV 150814P00128000 P 08/14/15 128.0 9.15 10.55
FFIV 150814P00129000 P 08/14/15 129.0 8.95 11.35
FFIV 150814P00130000 P 08/14/15 130.0 10.35 12.15
FFIV 150814P00131000 P 08/14/15 131.0 10.80 13.05
FFIV 150814P00132000 P 08/14/15 132.0 11.50 13.80
FFIV 150814P00133000 P 08/14/15 133.0 12.25 14.95
FFIV 150814P00134000 P 08/14/15 134.0 13.30 15.50
FFIV 150814P00135000 P 08/14/15 135.0 13.65 16.85
FFIV 150821C00065000 C 08/21/15 65.0 53.85 57.20
FFIV 150821C00070000 C 08/21/15 70.0 48.80 52.25
FFIV 150821C00075000 C 08/21/15 75.0 43.95 47.25
FFIV 150821C00080000 C 08/21/15 80.0 38.90 42.25
FFIV 150821C00085000 C 08/21/15 85.0 34.00 37.30
FFIV 150821C00090000 C 08/21/15 90.0 29.00 32.35
FFIV 150821C00095000 C 08/21/15 95.0 24.15 27.50
FFIV 150821C00100000 C 08/21/15 100.0 19.50 22.00
FFIV 150821C00105000 C 08/21/15 105.0 15.55 17.40
FFIV 150821C00110000 C 08/21/15 110.0 11.50 12.95
FFIV 150821C00115000 C 08/21/15 115.0 8.40 8.70
FFIV 150821C00120000 C 08/21/15 120.0 5.40 5.60
FFIV 150821C00125000 C 08/21/15 125.0 3.25 3.45
FFIV 150821C00130000 C 08/21/15 130.0 1.82 1.92
FFIV 150821C00135000 C 08/21/15 135.0 0.95 1.03
FFIV 150821C00140000 C 08/21/15 140.0 0.46 0.54
FFIV 150821C00145000 C 08/21/15 145.0 0.21 0.31
FFIV 150821C00150000 C 08/21/15 150.0 0.07 0.18
FFIV 150821C00155000 C 08/21/15 155.0 0.00 0.12
FFIV 150821C00160000 C 08/21/15 160.0 0.00 0.09
FFIV 150821C00165000 C 08/21/15 165.0 0.00 0.07
FFIV 150821C00170000 C 08/21/15 170.0 0.00 0.07
FFIV 150821C00175000 C 08/21/15 175.0 0.00 0.07
FFIV 150821C00180000 C 08/21/15 180.0 0.00 0.07
FFIV 150821C00185000 C 08/21/15 185.0 0.00 0.07
FFIV 150821C00190000 C 08/21/15 190.0 0.00 0.06
FFIV 150821P00065000 P 08/21/15 65.0 0.00 0.05
FFIV 150821P00070000 P 08/21/15 70.0 0.00 0.05
FFIV 150821P00075000 P 08/21/15 75.0 0.00 0.07
FFIV 150821P00080000 P 08/21/15 80.0 0.00 0.09
FFIV 150821P00085000 P 08/21/15 85.0 0.03 0.12
FFIV 150821P00090000 P 08/21/15 90.0 0.06 0.17
FFIV 150821P00095000 P 08/21/15 95.0 0.17 0.28
FFIV 150821P00100000 P 08/21/15 100.0 0.42 0.49
FFIV 150821P00105000 P 08/21/15 105.0 0.81 0.92
FFIV 150821P00110000 P 08/21/15 110.0 1.59 1.68
FFIV 150821P00115000 P 08/21/15 115.0 2.88 2.99
FFIV 150821P00120000 P 08/21/15 120.0 4.85 5.05
FFIV 150821P00125000 P 08/21/15 125.0 7.65 7.85
FFIV 150821P00130000 P 08/21/15 130.0 11.20 11.55
FFIV 150821P00135000 P 08/21/15 135.0 14.80 16.25
FFIV 150821P00140000 P 08/21/15 140.0 19.15 20.80
FFIV 150821P00145000 P 08/21/15 145.0 23.05 25.65
FFIV 150821P00150000 P 08/21/15 150.0 27.95 31.00
FFIV 150821P00155000 P 08/21/15 155.0 32.80 35.95
FFIV 150821P00160000 P 08/21/15 160.0 37.80 40.95
FFIV 150821P00165000 P 08/21/15 165.0 42.80 46.15
FFIV 150821P00170000 P 08/21/15 170.0 47.80 51.15
FFIV 150821P00175000 P 08/21/15 175.0 52.80 56.10
FFIV 150821P00180000 P 08/21/15 180.0 57.85 61.15
FFIV 150821P00185000 P 08/21/15 185.0 62.85 66.15
FFIV 150821P00190000 P 08/21/15 190.0 67.80 71.10
FFIV 151016C00060000 C 10/16/15 60.0 58.20 62.25
FFIV 151016C00065000 C 10/16/15 65.0 53.75 57.30
FFIV 151016C00070000 C 10/16/15 70.0 48.30 52.30
FFIV 151016C00075000 C 10/16/15 75.0 43.35 47.35
FFIV 151016C00080000 C 10/16/15 80.0 39.00 42.45
FFIV 151016C00085000 C 10/16/15 85.0 33.50 37.40
FFIV 151016C00090000 C 10/16/15 90.0 28.65 32.60
FFIV 151016C00095000 C 10/16/15 95.0 24.75 28.00
FFIV 151016C00100000 C 10/16/15 100.0 20.90 22.75
FFIV 151016C00105000 C 10/16/15 105.0 16.50 18.10
FFIV 151016C00110000 C 10/16/15 110.0 12.85 14.20
FFIV 151016C00115000 C 10/16/15 115.0 9.95 10.30
FFIV 151016C00120000 C 10/16/15 120.0 7.10 7.40
FFIV 151016C00125000 C 10/16/15 125.0 4.85 5.05
FFIV 151016C00130000 C 10/16/15 130.0 3.15 3.35
FFIV 151016C00135000 C 10/16/15 135.0 1.96 2.12
FFIV 151016C00140000 C 10/16/15 140.0 1.20 1.31
FFIV 151016C00145000 C 10/16/15 145.0 0.68 0.79
FFIV 151016C00150000 C 10/16/15 150.0 0.38 0.47
FFIV 151016C00155000 C 10/16/15 155.0 0.19 0.30
FFIV 151016C00160000 C 10/16/15 160.0 0.07 0.19
FFIV 151016C00165000 C 10/16/15 165.0 0.01 0.14
FFIV 151016C00170000 C 10/16/15 170.0 0.00 0.11
FFIV 151016C00175000 C 10/16/15 175.0 0.00 0.09
FFIV 151016P00060000 P 10/16/15 60.0 0.00 0.06
FFIV 151016P00065000 P 10/16/15 65.0 0.00 0.11
FFIV 151016P00070000 P 10/16/15 70.0 0.00 0.13
FFIV 151016P00075000 P 10/16/15 75.0 0.02 0.16
FFIV 151016P00080000 P 10/16/15 80.0 0.07 0.21
FFIV 151016P00085000 P 10/16/15 85.0 0.17 0.29
FFIV 151016P00090000 P 10/16/15 90.0 0.33 0.44
FFIV 151016P00095000 P 10/16/15 95.0 0.59 0.71
FFIV 151016P00100000 P 10/16/15 100.0 1.05 1.16
FFIV 151016P00105000 P 10/16/15 105.0 1.76 1.89
FFIV 151016P00110000 P 10/16/15 110.0 2.83 2.99
FFIV 151016P00115000 P 10/16/15 115.0 4.35 4.60
FFIV 151016P00120000 P 10/16/15 120.0 6.45 6.70
FFIV 151016P00125000 P 10/16/15 125.0 9.15 9.40
FFIV 151016P00130000 P 10/16/15 130.0 12.45 12.70
FFIV 151016P00135000 P 10/16/15 135.0 16.30 16.60
FFIV 151016P00140000 P 10/16/15 140.0 19.90 21.40
FFIV 151016P00145000 P 10/16/15 145.0 23.85 26.10
FFIV 151016P00150000 P 10/16/15 150.0 28.10 31.05
FFIV 151016P00155000 P 10/16/15 155.0 32.95 36.10
FFIV 151016P00160000 P 10/16/15 160.0 37.85 41.10
FFIV 151016P00165000 P 10/16/15 165.0 42.85 45.95
FFIV 151016P00170000 P 10/16/15 170.0 47.80 51.45
FFIV 151016P00175000 P 10/16/15 175.0 52.80 56.50
FFIV 160115C00040000 C 01/15/16 40.0 78.55 82.30
FFIV 160115C00045000 C 01/15/16 45.0 73.95 77.30
FFIV 160115C00050000 C 01/15/16 50.0 68.75 72.30
FFIV 160115C00055000 C 01/15/16 55.0 64.05 67.40
FFIV 160115C00060000 C 01/15/16 60.0 59.05 62.45
FFIV 160115C00065000 C 01/15/16 65.0 53.95 57.50
FFIV 160115C00070000 C 01/15/16 70.0 49.05 52.60
FFIV 160115C00072500 C 01/15/16 72.5 46.80 50.25
FFIV 160115C00075000 C 01/15/16 75.0 44.35 47.80
FFIV 160115C00077500 C 01/15/16 77.5 41.90 45.40
FFIV 160115C00080000 C 01/15/16 80.0 39.55 42.95
FFIV 160115C00082500 C 01/15/16 82.5 37.15 40.60
FFIV 160115C00085000 C 01/15/16 85.0 35.25 38.15
FFIV 160115C00087500 C 01/15/16 87.5 32.65 36.00
FFIV 160115C00090000 C 01/15/16 90.0 30.40 33.75
FFIV 160115C00092500 C 01/15/16 92.5 28.95 30.80
FFIV 160115C00095000 C 01/15/16 95.0 26.70 28.65
FFIV 160115C00097500 C 01/15/16 97.5 24.40 26.50
FFIV 160115C00100000 C 01/15/16 100.0 22.65 24.10
FFIV 160115C00105000 C 01/15/16 105.0 18.85 20.65
FFIV 160115C00110000 C 01/15/16 110.0 15.85 16.15
FFIV 160115C00115000 C 01/15/16 115.0 12.65 13.00
FFIV 160115C00120000 C 01/15/16 120.0 9.95 10.25
FFIV 160115C00125000 C 01/15/16 125.0 7.60 7.90
FFIV 160115C00130000 C 01/15/16 130.0 5.70 5.95
FFIV 160115C00135000 C 01/15/16 135.0 4.20 4.40
FFIV 160115C00140000 C 01/15/16 140.0 3.00 3.20
FFIV 160115C00145000 C 01/15/16 145.0 2.14 2.32
FFIV 160115C00150000 C 01/15/16 150.0 1.49 1.69
FFIV 160115C00155000 C 01/15/16 155.0 1.02 1.12
FFIV 160115C00160000 C 01/15/16 160.0 0.66 0.79
FFIV 160115C00165000 C 01/15/16 165.0 0.45 0.57
FFIV 160115C00170000 C 01/15/16 170.0 0.28 0.41
FFIV 160115C00175000 C 01/15/16 175.0 0.15 0.30
FFIV 160115C00180000 C 01/15/16 180.0 0.07 0.21
FFIV 160115C00185000 C 01/15/16 185.0 0.01 0.16
FFIV 160115C00190000 C 01/15/16 190.0 0.00 0.12
FFIV 160115C00195000 C 01/15/16 195.0 0.00 0.09
FFIV 160115C00200000 C 01/15/16 200.0 0.00 0.08
FFIV 160115P00040000 P 01/15/16 40.0 0.00 0.05
FFIV 160115P00045000 P 01/15/16 45.0 0.00 0.06
FFIV 160115P00050000 P 01/15/16 50.0 0.00 0.09
FFIV 160115P00055000 P 01/15/16 55.0 0.02 0.15
FFIV 160115P00060000 P 01/15/16 60.0 0.05 0.19
FFIV 160115P00065000 P 01/15/16 65.0 0.10 0.25
FFIV 160115P00070000 P 01/15/16 70.0 0.18 0.33
FFIV 160115P00072500 P 01/15/16 72.5 0.23 0.38
FFIV 160115P00075000 P 01/15/16 75.0 0.30 0.44
FFIV 160115P00077500 P 01/15/16 77.5 0.39 0.52
FFIV 160115P00080000 P 01/15/16 80.0 0.49 0.62
FFIV 160115P00082500 P 01/15/16 82.5 0.62 0.74
FFIV 160115P00085000 P 01/15/16 85.0 0.75 0.89
FFIV 160115P00087500 P 01/15/16 87.5 0.96 1.07
FFIV 160115P00090000 P 01/15/16 90.0 1.17 1.29
FFIV 160115P00092500 P 01/15/16 92.5 1.44 1.72
FFIV 160115P00095000 P 01/15/16 95.0 1.75 1.91
FFIV 160115P00097500 P 01/15/16 97.5 2.13 2.29
FFIV 160115P00100000 P 01/15/16 100.0 2.56 2.72
FFIV 160115P00105000 P 01/15/16 105.0 3.65 3.85
FFIV 160115P00110000 P 01/15/16 110.0 5.05 5.30
FFIV 160115P00115000 P 01/15/16 115.0 6.85 7.10
FFIV 160115P00120000 P 01/15/16 120.0 9.10 9.35
FFIV 160115P00125000 P 01/15/16 125.0 11.75 12.00
FFIV 160115P00130000 P 01/15/16 130.0 14.85 15.15
FFIV 160115P00135000 P 01/15/16 135.0 18.30 18.60
FFIV 160115P00140000 P 01/15/16 140.0 22.15 22.45
FFIV 160115P00145000 P 01/15/16 145.0 25.45 27.20
FFIV 160115P00150000 P 01/15/16 150.0 29.80 31.75
FFIV 160115P00155000 P 01/15/16 155.0 33.55 36.20
FFIV 160115P00160000 P 01/15/16 160.0 38.35 41.20
FFIV 160115P00165000 P 01/15/16 165.0 43.00 46.35
FFIV 160115P00170000 P 01/15/16 170.0 47.85 51.15
FFIV 160115P00175000 P 01/15/16 175.0 52.80 56.10
FFIV 160115P00180000 P 01/15/16 180.0 57.90 61.00
FFIV 160115P00185000 P 01/15/16 185.0 62.70 65.95
FFIV 160115P00190000 P 01/15/16 190.0 67.80 70.90
FFIV 160115P00195000 P 01/15/16 195.0 72.80 76.15
FFIV 160115P00200000 P 01/15/16 200.0 77.80 81.15
FFIV 170120C00055000 C 01/20/17 55.0 64.85 69.35
FFIV 170120C00060000 C 01/20/17 60.0 60.20 64.85
FFIV 170120C00065000 C 01/20/17 65.0 55.65 60.15
FFIV 170120C00070000 C 01/20/17 70.0 51.25 55.80
FFIV 170120C00075000 C 01/20/17 75.0 47.05 51.40
FFIV 170120C00080000 C 01/20/17 80.0 43.35 46.95
FFIV 170120C00085000 C 01/20/17 85.0 39.10 43.00
FFIV 170120C00090000 C 01/20/17 90.0 35.30 39.30
FFIV 170120C00095000 C 01/20/17 95.0 31.70 35.70
FFIV 170120C00100000 C 01/20/17 100.0 28.30 32.30
FFIV 170120C00105000 C 01/20/17 105.0 25.10 28.55
FFIV 170120C00110000 C 01/20/17 110.0 22.40 26.10
FFIV 170120C00115000 C 01/20/17 115.0 19.80 23.00
FFIV 170120C00120000 C 01/20/17 120.0 17.25 20.45
FFIV 170120C00125000 C 01/20/17 125.0 15.00 18.20
FFIV 170120C00130000 C 01/20/17 130.0 12.95 15.75
FFIV 170120C00135000 C 01/20/17 135.0 11.90 13.85
FFIV 170120C00140000 C 01/20/17 140.0 9.95 11.65
FFIV 170120C00145000 C 01/20/17 145.0 8.50 10.10
FFIV 170120C00150000 C 01/20/17 150.0 7.20 9.20
FFIV 170120C00155000 C 01/20/17 155.0 6.10 8.10
FFIV 170120C00160000 C 01/20/17 160.0 5.10 6.95
FFIV 170120C00165000 C 01/20/17 165.0 4.45 6.05
FFIV 170120C00170000 C 01/20/17 170.0 3.70 5.30
FFIV 170120C00175000 C 01/20/17 175.0 3.05 4.65
FFIV 170120C00180000 C 01/20/17 180.0 2.55 3.60
FFIV 170120C00185000 C 01/20/17 185.0 2.05 3.30
FFIV 170120C00190000 C 01/20/17 190.0 1.57 2.85
FFIV 170120C00195000 C 01/20/17 195.0 1.58 2.47
FFIV 170120C00200000 C 01/20/17 200.0 1.28 2.28
FFIV 170120P00055000 P 01/20/17 55.0 0.20 1.17
FFIV 170120P00060000 P 01/20/17 60.0 0.48 1.47
FFIV 170120P00065000 P 01/20/17 65.0 0.88 1.87
FFIV 170120P00070000 P 01/20/17 70.0 1.38 2.37
FFIV 170120P00075000 P 01/20/17 75.0 2.00 3.60
FFIV 170120P00080000 P 01/20/17 80.0 2.50 4.10
FFIV 170120P00085000 P 01/20/17 85.0 3.45 5.05
FFIV 170120P00090000 P 01/20/17 90.0 4.55 6.15
FFIV 170120P00095000 P 01/20/17 95.0 5.70 7.50
FFIV 170120P00100000 P 01/20/17 100.0 7.25 9.05
FFIV 170120P00105000 P 01/20/17 105.0 9.50 10.80
FFIV 170120P00110000 P 01/20/17 110.0 10.45 12.80
FFIV 170120P00115000 P 01/20/17 115.0 12.70 15.00
FFIV 170120P00120000 P 01/20/17 120.0 15.10 17.45
FFIV 170120P00125000 P 01/20/17 125.0 17.75 20.15
FFIV 170120P00130000 P 01/20/17 130.0 20.35 22.65
FFIV 170120P00135000 P 01/20/17 135.0 23.40 26.30
FFIV 170120P00140000 P 01/20/17 140.0 26.85 29.70
FFIV 170120P00145000 P 01/20/17 145.0 30.40 33.25
FFIV 170120P00150000 P 01/20/17 150.0 34.10 36.45
FFIV 170120P00155000 P 01/20/17 155.0 38.00 40.85
FFIV 170120P00160000 P 01/20/17 160.0 42.05 44.85
FFIV 170120P00165000 P 01/20/17 165.0 46.25 49.05
FFIV 170120P00170000 P 01/20/17 170.0 50.55 53.35
FFIV 170120P00175000 P 01/20/17 175.0 54.95 57.80
FFIV 170120P00180000 P 01/20/17 180.0 59.45 62.30
FFIV 170120P00185000 P 01/20/17 185.0 64.05 67.45
FFIV 170120P00190000 P 01/20/17 190.0 68.05 72.50
FFIV 170120P00195000 P 01/20/17 195.0 72.90 77.35
FFIV 170120P00200000 P 01/20/17 200.0 77.65 82.20

OPRA data is delayed 15 minutes.