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 (2017-06-16)Premium Content

F5 Networks Inc (FFIV)
As of Jul 26 2017 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 170728C00080000 C 07/28/17 80.0 45.75 49.80
FFIV 170728C00085000 C 07/28/17 85.0 40.65 44.80
FFIV 170728C00090000 C 07/28/17 90.0 36.95 40.00
FFIV 170728C00095000 C 07/28/17 95.0 31.55 34.95
FFIV 170728C00097500 C 07/28/17 97.5 29.30 32.40
FFIV 170728C00100000 C 07/28/17 100.0 26.65 29.80
FFIV 170728C00105000 C 07/28/17 105.0 21.65 24.75
FFIV 170728C00106000 C 07/28/17 106.0 20.80 23.95
FFIV 170728C00107000 C 07/28/17 107.0 19.95 22.90
FFIV 170728C00108000 C 07/28/17 108.0 18.70 21.90
FFIV 170728C00109000 C 07/28/17 109.0 17.95 20.95
FFIV 170728C00110000 C 07/28/17 110.0 16.90 20.00
FFIV 170728C00111000 C 07/28/17 111.0 15.75 19.00
FFIV 170728C00112000 C 07/28/17 112.0 15.00 17.85
FFIV 170728C00113000 C 07/28/17 113.0 13.95 16.50
FFIV 170728C00114000 C 07/28/17 114.0 13.20 15.65
FFIV 170728C00115000 C 07/28/17 115.0 12.25 15.15
FFIV 170728C00116000 C 07/28/17 116.0 11.70 13.65
FFIV 170728C00117000 C 07/28/17 117.0 10.75 12.65
FFIV 170728C00118000 C 07/28/17 118.0 10.15 12.00
FFIV 170728C00119000 C 07/28/17 119.0 9.15 10.00
FFIV 170728C00120000 C 07/28/17 120.0 8.45 9.20
FFIV 170728C00121000 C 07/28/17 121.0 7.80 8.50
FFIV 170728C00122000 C 07/28/17 122.0 6.55 7.65
FFIV 170728C00123000 C 07/28/17 123.0 6.35 6.90
FFIV 170728C00124000 C 07/28/17 124.0 5.60 6.15
FFIV 170728C00125000 C 07/28/17 125.0 5.10 5.50
FFIV 170728C00126000 C 07/28/17 126.0 4.50 4.95
FFIV 170728C00127000 C 07/28/17 127.0 3.95 4.40
FFIV 170728C00128000 C 07/28/17 128.0 3.40 3.85
FFIV 170728C00129000 C 07/28/17 129.0 2.88 3.45
FFIV 170728C00130000 C 07/28/17 130.0 2.56 3.00
FFIV 170728C00131000 C 07/28/17 131.0 2.11 2.63
FFIV 170728C00132000 C 07/28/17 132.0 1.86 2.20
FFIV 170728C00133000 C 07/28/17 133.0 1.44 2.06
FFIV 170728C00134000 C 07/28/17 134.0 1.35 1.75
FFIV 170728C00135000 C 07/28/17 135.0 1.03 1.49
FFIV 170728C00136000 C 07/28/17 136.0 0.83 1.28
FFIV 170728C00137000 C 07/28/17 137.0 0.24 2.26
FFIV 170728C00138000 C 07/28/17 138.0 0.12 1.33
FFIV 170728C00139000 C 07/28/17 139.0 0.21 1.82
FFIV 170728C00140000 C 07/28/17 140.0 0.18 1.46
FFIV 170728C00141000 C 07/28/17 141.0 0.31 0.61
FFIV 170728C00142000 C 07/28/17 142.0 0.09 0.40
FFIV 170728C00143000 C 07/28/17 143.0 0.05 1.13
FFIV 170728C00144000 C 07/28/17 144.0 0.04 0.74
FFIV 170728C00145000 C 07/28/17 145.0 0.00 2.83
FFIV 170728C00146000 C 07/28/17 146.0 0.00 0.20
FFIV 170728C00147000 C 07/28/17 147.0 0.00 0.74
FFIV 170728C00148000 C 07/28/17 148.0 0.00 0.59
FFIV 170728C00149000 C 07/28/17 149.0 0.00 0.46
FFIV 170728C00150000 C 07/28/17 150.0 0.00 0.15
FFIV 170728C00155000 C 07/28/17 155.0 0.00 1.26
FFIV 170728C00160000 C 07/28/17 160.0 0.00 4.30
FFIV 170728C00165000 C 07/28/17 165.0 0.00 4.25
FFIV 170728C00170000 C 07/28/17 170.0 0.00 4.25
FFIV 170728C00175000 C 07/28/17 175.0 0.00 4.15
FFIV 170728C00180000 C 07/28/17 180.0 0.00 0.61
FFIV 170728P00080000 P 07/28/17 80.0 0.00 4.20
FFIV 170728P00085000 P 07/28/17 85.0 0.00 4.25
FFIV 170728P00090000 P 07/28/17 90.0 0.00 4.25
FFIV 170728P00095000 P 07/28/17 95.0 0.00 4.05
FFIV 170728P00097500 P 07/28/17 97.5 0.00 0.26
FFIV 170728P00100000 P 07/28/17 100.0 0.00 4.15
FFIV 170728P00105000 P 07/28/17 105.0 0.03 0.59
FFIV 170728P00106000 P 07/28/17 106.0 0.00 0.73
FFIV 170728P00107000 P 07/28/17 107.0 0.00 0.86
FFIV 170728P00108000 P 07/28/17 108.0 0.00 0.93
FFIV 170728P00109000 P 07/28/17 109.0 0.00 1.05
FFIV 170728P00110000 P 07/28/17 110.0 0.09 0.48
FFIV 170728P00111000 P 07/28/17 111.0 0.07 1.18
FFIV 170728P00112000 P 07/28/17 112.0 0.12 1.27
FFIV 170728P00113000 P 07/28/17 113.0 0.13 1.36
FFIV 170728P00114000 P 07/28/17 114.0 0.26 0.63
FFIV 170728P00115000 P 07/28/17 115.0 0.22 0.75
FFIV 170728P00116000 P 07/28/17 116.0 0.14 1.75
FFIV 170728P00117000 P 07/28/17 117.0 0.22 1.40
FFIV 170728P00118000 P 07/28/17 118.0 0.66 1.12
FFIV 170728P00119000 P 07/28/17 119.0 0.86 1.26
FFIV 170728P00120000 P 07/28/17 120.0 1.07 1.44
FFIV 170728P00121000 P 07/28/17 121.0 1.40 1.69
FFIV 170728P00122000 P 07/28/17 122.0 1.51 1.90
FFIV 170728P00123000 P 07/28/17 123.0 1.82 2.27
FFIV 170728P00124000 P 07/28/17 124.0 2.02 2.63
FFIV 170728P00125000 P 07/28/17 125.0 2.65 2.94
FFIV 170728P00126000 P 07/28/17 126.0 2.98 3.35
FFIV 170728P00127000 P 07/28/17 127.0 3.40 3.80
FFIV 170728P00128000 P 07/28/17 128.0 3.90 4.35
FFIV 170728P00129000 P 07/28/17 129.0 4.45 4.90
FFIV 170728P00130000 P 07/28/17 130.0 5.10 5.45
FFIV 170728P00131000 P 07/28/17 131.0 5.65 6.05
FFIV 170728P00132000 P 07/28/17 132.0 6.15 6.90
FFIV 170728P00133000 P 07/28/17 133.0 6.60 7.75
FFIV 170728P00134000 P 07/28/17 134.0 6.75 8.35
FFIV 170728P00135000 P 07/28/17 135.0 8.35 9.00
FFIV 170728P00136000 P 07/28/17 136.0 9.10 9.95
FFIV 170728P00137000 P 07/28/17 137.0 10.05 10.80
FFIV 170728P00138000 P 07/28/17 138.0 10.75 11.90
FFIV 170728P00139000 P 07/28/17 139.0 11.05 12.50
FFIV 170728P00140000 P 07/28/17 140.0 12.10 13.50
FFIV 170728P00141000 P 07/28/17 141.0 12.90 15.40
FFIV 170728P00142000 P 07/28/17 142.0 14.00 16.00
FFIV 170728P00143000 P 07/28/17 143.0 15.00 17.25
FFIV 170728P00144000 P 07/28/17 144.0 15.90 17.70
FFIV 170728P00145000 P 07/28/17 145.0 16.90 19.55
FFIV 170728P00146000 P 07/28/17 146.0 17.85 20.40
FFIV 170728P00147000 P 07/28/17 147.0 18.95 21.35
FFIV 170728P00148000 P 07/28/17 148.0 20.00 22.30
FFIV 170728P00149000 P 07/28/17 149.0 20.70 23.60
FFIV 170728P00150000 P 07/28/17 150.0 21.80 24.65
FFIV 170728P00155000 P 07/28/17 155.0 26.70 29.20
FFIV 170728P00160000 P 07/28/17 160.0 31.50 34.55
FFIV 170728P00165000 P 07/28/17 165.0 36.50 40.00
FFIV 170728P00170000 P 07/28/17 170.0 41.45 45.00
FFIV 170728P00175000 P 07/28/17 175.0 46.45 50.00
FFIV 170728P00180000 P 07/28/17 180.0 51.55 54.15
FFIV 170804C00080000 C 08/04/17 80.0 46.75 49.70
FFIV 170804C00085000 C 08/04/17 85.0 40.90 45.00
FFIV 170804C00090000 C 08/04/17 90.0 36.10 39.90
FFIV 170804C00095000 C 08/04/17 95.0 31.70 34.95
FFIV 170804C00100000 C 08/04/17 100.0 26.35 30.00
FFIV 170804C00101000 C 08/04/17 101.0 25.65 28.75
FFIV 170804C00102000 C 08/04/17 102.0 25.05 28.00
FFIV 170804C00103000 C 08/04/17 103.0 23.40 26.95
FFIV 170804C00104000 C 08/04/17 104.0 23.10 26.05
FFIV 170804C00105000 C 08/04/17 105.0 21.95 25.00
FFIV 170804C00106000 C 08/04/17 106.0 20.30 23.90
FFIV 170804C00107000 C 08/04/17 107.0 19.35 23.10
FFIV 170804C00108000 C 08/04/17 108.0 19.15 22.10
FFIV 170804C00109000 C 08/04/17 109.0 17.55 21.05
FFIV 170804C00110000 C 08/04/17 110.0 17.05 20.25
FFIV 170804C00111000 C 08/04/17 111.0 16.05 18.60
FFIV 170804C00112000 C 08/04/17 112.0 14.95 17.65
FFIV 170804C00113000 C 08/04/17 113.0 13.80 16.80
FFIV 170804C00114000 C 08/04/17 114.0 13.60 15.70
FFIV 170804C00115000 C 08/04/17 115.0 12.70 14.90
FFIV 170804C00116000 C 08/04/17 116.0 11.80 14.05
FFIV 170804C00117000 C 08/04/17 117.0 10.90 13.05
FFIV 170804C00118000 C 08/04/17 118.0 10.10 11.15
FFIV 170804C00119000 C 08/04/17 119.0 9.20 10.35
FFIV 170804C00120000 C 08/04/17 120.0 8.55 9.50
FFIV 170804C00121000 C 08/04/17 121.0 7.65 8.80
FFIV 170804C00122000 C 08/04/17 122.0 7.10 8.75
FFIV 170804C00123000 C 08/04/17 123.0 6.45 7.15
FFIV 170804C00124000 C 08/04/17 124.0 5.75 6.50
FFIV 170804C00125000 C 08/04/17 125.0 5.20 5.85
FFIV 170804C00126000 C 08/04/17 126.0 4.65 5.35
FFIV 170804C00127000 C 08/04/17 127.0 4.10 4.70
FFIV 170804C00128000 C 08/04/17 128.0 3.65 4.20
FFIV 170804C00129000 C 08/04/17 129.0 3.05 3.80
FFIV 170804C00130000 C 08/04/17 130.0 2.69 3.35
FFIV 170804C00131000 C 08/04/17 131.0 2.26 2.97
FFIV 170804C00132000 C 08/04/17 132.0 1.98 2.59
FFIV 170804C00133000 C 08/04/17 133.0 1.62 2.29
FFIV 170804C00134000 C 08/04/17 134.0 1.42 2.12
FFIV 170804C00135000 C 08/04/17 135.0 1.24 2.28
FFIV 170804C00136000 C 08/04/17 136.0 0.97 1.52
FFIV 170804C00137000 C 08/04/17 137.0 0.84 1.43
FFIV 170804C00138000 C 08/04/17 138.0 0.75 1.70
FFIV 170804C00139000 C 08/04/17 139.0 0.59 1.40
FFIV 170804C00140000 C 08/04/17 140.0 0.49 1.21
FFIV 170804C00141000 C 08/04/17 141.0 0.44 0.83
FFIV 170804C00142000 C 08/04/17 142.0 0.36 0.87
FFIV 170804C00143000 C 08/04/17 143.0 0.24 0.73
FFIV 170804C00144000 C 08/04/17 144.0 0.22 0.75
FFIV 170804C00145000 C 08/04/17 145.0 0.19 0.68
FFIV 170804C00146000 C 08/04/17 146.0 0.13 0.51
FFIV 170804C00147000 C 08/04/17 147.0 0.10 0.43
FFIV 170804C00148000 C 08/04/17 148.0 0.09 0.37
FFIV 170804C00149000 C 08/04/17 149.0 0.07 0.34
FFIV 170804C00150000 C 08/04/17 150.0 0.04 0.32
FFIV 170804C00155000 C 08/04/17 155.0 0.00 0.24
FFIV 170804C00160000 C 08/04/17 160.0 0.00 4.10
FFIV 170804C00165000 C 08/04/17 165.0 0.00 4.10
FFIV 170804C00170000 C 08/04/17 170.0 0.00 4.20
FFIV 170804C00175000 C 08/04/17 175.0 0.00 4.05
FFIV 170804C00180000 C 08/04/17 180.0 0.00 1.18
FFIV 170804P00080000 P 08/04/17 80.0 0.00 4.10
FFIV 170804P00085000 P 08/04/17 85.0 0.00 4.15
FFIV 170804P00090000 P 08/04/17 90.0 0.00 0.15
FFIV 170804P00095000 P 08/04/17 95.0 0.03 0.25
FFIV 170804P00100000 P 08/04/17 100.0 0.03 0.38
FFIV 170804P00101000 P 08/04/17 101.0 0.00 0.43
FFIV 170804P00102000 P 08/04/17 102.0 0.05 0.46
FFIV 170804P00103000 P 08/04/17 103.0 0.05 0.51
FFIV 170804P00104000 P 08/04/17 104.0 0.08 0.51
FFIV 170804P00105000 P 08/04/17 105.0 0.10 0.58
FFIV 170804P00106000 P 08/04/17 106.0 0.09 0.61
FFIV 170804P00107000 P 08/04/17 107.0 0.10 0.68
FFIV 170804P00108000 P 08/04/17 108.0 0.10 0.75
FFIV 170804P00109000 P 08/04/17 109.0 0.15 0.68
FFIV 170804P00110000 P 08/04/17 110.0 0.21 0.52
FFIV 170804P00111000 P 08/04/17 111.0 0.21 0.94
FFIV 170804P00112000 P 08/04/17 112.0 0.29 0.72
FFIV 170804P00113000 P 08/04/17 113.0 0.35 0.88
FFIV 170804P00114000 P 08/04/17 114.0 0.43 1.05
FFIV 170804P00115000 P 08/04/17 115.0 0.50 1.07
FFIV 170804P00116000 P 08/04/17 116.0 0.62 1.37
FFIV 170804P00117000 P 08/04/17 117.0 0.73 1.38
FFIV 170804P00118000 P 08/04/17 118.0 0.83 1.68
FFIV 170804P00119000 P 08/04/17 119.0 1.01 1.77
FFIV 170804P00120000 P 08/04/17 120.0 1.22 1.67
FFIV 170804P00121000 P 08/04/17 121.0 1.32 1.92
FFIV 170804P00122000 P 08/04/17 122.0 1.66 2.28
FFIV 170804P00123000 P 08/04/17 123.0 1.99 2.45
FFIV 170804P00124000 P 08/04/17 124.0 2.24 2.79
FFIV 170804P00125000 P 08/04/17 125.0 2.77 3.20
FFIV 170804P00126000 P 08/04/17 126.0 3.10 3.60
FFIV 170804P00127000 P 08/04/17 127.0 3.55 4.05
FFIV 170804P00128000 P 08/04/17 128.0 4.05 4.55
FFIV 170804P00129000 P 08/04/17 129.0 4.60 5.10
FFIV 170804P00130000 P 08/04/17 130.0 5.25 5.70
FFIV 170804P00131000 P 08/04/17 131.0 5.75 6.35
FFIV 170804P00132000 P 08/04/17 132.0 6.35 7.05
FFIV 170804P00133000 P 08/04/17 133.0 7.10 8.00
FFIV 170804P00134000 P 08/04/17 134.0 7.80 8.50
FFIV 170804P00135000 P 08/04/17 135.0 8.50 10.30
FFIV 170804P00136000 P 08/04/17 136.0 9.15 11.25
FFIV 170804P00137000 P 08/04/17 137.0 10.25 10.95
FFIV 170804P00138000 P 08/04/17 138.0 11.10 11.90
FFIV 170804P00139000 P 08/04/17 139.0 11.80 12.50
FFIV 170804P00140000 P 08/04/17 140.0 12.80 13.55
FFIV 170804P00141000 P 08/04/17 141.0 13.70 14.65
FFIV 170804P00142000 P 08/04/17 142.0 14.30 15.60
FFIV 170804P00143000 P 08/04/17 143.0 15.50 16.65
FFIV 170804P00144000 P 08/04/17 144.0 16.20 18.25
FFIV 170804P00145000 P 08/04/17 145.0 16.95 19.20
FFIV 170804P00146000 P 08/04/17 146.0 17.25 20.05
FFIV 170804P00147000 P 08/04/17 147.0 19.05 21.50
FFIV 170804P00148000 P 08/04/17 148.0 19.20 22.65
FFIV 170804P00149000 P 08/04/17 149.0 20.85 23.60
FFIV 170804P00150000 P 08/04/17 150.0 21.80 24.25
FFIV 170804P00155000 P 08/04/17 155.0 26.90 29.60
FFIV 170804P00160000 P 08/04/17 160.0 31.75 35.00
FFIV 170804P00165000 P 08/04/17 165.0 36.85 40.00
FFIV 170804P00170000 P 08/04/17 170.0 41.05 44.80
FFIV 170804P00175000 P 08/04/17 175.0 47.00 49.80
FFIV 170804P00180000 P 08/04/17 180.0 51.75 54.20
FFIV 170811C00080000 C 08/11/17 80.0 46.95 49.70
FFIV 170811C00085000 C 08/11/17 85.0 41.50 45.00
FFIV 170811C00090000 C 08/11/17 90.0 36.65 40.00
FFIV 170811C00095000 C 08/11/17 95.0 31.65 35.00
FFIV 170811C00100000 C 08/11/17 100.0 26.85 30.10
FFIV 170811C00105000 C 08/11/17 105.0 21.45 24.90
FFIV 170811C00110000 C 08/11/17 110.0 16.55 19.80
FFIV 170811C00114000 C 08/11/17 114.0 13.90 15.75
FFIV 170811C00115000 C 08/11/17 115.0 12.95 15.20
FFIV 170811C00116000 C 08/11/17 116.0 11.65 13.90
FFIV 170811C00117000 C 08/11/17 117.0 11.15 12.65
FFIV 170811C00118000 C 08/11/17 118.0 10.25 11.45
FFIV 170811C00119000 C 08/11/17 119.0 9.70 10.90
FFIV 170811C00120000 C 08/11/17 120.0 8.85 9.95
FFIV 170811C00121000 C 08/11/17 121.0 8.10 9.10
FFIV 170811C00122000 C 08/11/17 122.0 7.45 8.55
FFIV 170811C00123000 C 08/11/17 123.0 6.75 7.45
FFIV 170811C00124000 C 08/11/17 124.0 6.10 6.75
FFIV 170811C00125000 C 08/11/17 125.0 5.45 6.15
FFIV 170811C00126000 C 08/11/17 126.0 4.80 5.50
FFIV 170811C00127000 C 08/11/17 127.0 4.35 4.95
FFIV 170811C00128000 C 08/11/17 128.0 3.80 4.65
FFIV 170811C00129000 C 08/11/17 129.0 3.35 4.05
FFIV 170811C00130000 C 08/11/17 130.0 2.97 3.55
FFIV 170811C00131000 C 08/11/17 131.0 2.49 3.45
FFIV 170811C00132000 C 08/11/17 132.0 2.15 2.84
FFIV 170811C00133000 C 08/11/17 133.0 1.87 2.55
FFIV 170811C00134000 C 08/11/17 134.0 1.49 3.10
FFIV 170811C00135000 C 08/11/17 135.0 1.27 2.27
FFIV 170811C00136000 C 08/11/17 136.0 1.16 1.90
FFIV 170811C00137000 C 08/11/17 137.0 0.97 1.77
FFIV 170811C00138000 C 08/11/17 138.0 0.71 2.05
FFIV 170811C00139000 C 08/11/17 139.0 0.37 1.53
FFIV 170811C00140000 C 08/11/17 140.0 0.49 1.52
FFIV 170811C00141000 C 08/11/17 141.0 0.44 1.31
FFIV 170811C00142000 C 08/11/17 142.0 0.38 1.08
FFIV 170811C00143000 C 08/11/17 143.0 0.31 1.02
FFIV 170811C00145000 C 08/11/17 145.0 0.17 0.74
FFIV 170811C00150000 C 08/11/17 150.0 0.05 0.40
FFIV 170811C00155000 C 08/11/17 155.0 0.00 0.30
FFIV 170811C00160000 C 08/11/17 160.0 0.00 4.35
FFIV 170811C00165000 C 08/11/17 165.0 0.00 4.20
FFIV 170811C00170000 C 08/11/17 170.0 0.00 4.35
FFIV 170811C00175000 C 08/11/17 175.0 0.00 3.90
FFIV 170811C00180000 C 08/11/17 180.0 0.00 4.20
FFIV 170811P00080000 P 08/11/17 80.0 0.00 4.30
FFIV 170811P00085000 P 08/11/17 85.0 0.00 4.25
FFIV 170811P00090000 P 08/11/17 90.0 0.04 0.39
FFIV 170811P00095000 P 08/11/17 95.0 0.00 4.15
FFIV 170811P00100000 P 08/11/17 100.0 0.04 0.35
FFIV 170811P00105000 P 08/11/17 105.0 0.11 0.66
FFIV 170811P00110000 P 08/11/17 110.0 0.23 0.75
FFIV 170811P00114000 P 08/11/17 114.0 0.51 1.12
FFIV 170811P00115000 P 08/11/17 115.0 0.57 1.39
FFIV 170811P00116000 P 08/11/17 116.0 0.23 1.88
FFIV 170811P00117000 P 08/11/17 117.0 0.83 1.58
FFIV 170811P00118000 P 08/11/17 118.0 0.98 1.70
FFIV 170811P00119000 P 08/11/17 119.0 0.95 1.84
FFIV 170811P00120000 P 08/11/17 120.0 1.36 1.97
FFIV 170811P00121000 P 08/11/17 121.0 1.42 2.51
FFIV 170811P00122000 P 08/11/17 122.0 1.87 3.35
FFIV 170811P00123000 P 08/11/17 123.0 2.10 2.87
FFIV 170811P00124000 P 08/11/17 124.0 2.43 3.10
FFIV 170811P00125000 P 08/11/17 125.0 2.91 3.50
FFIV 170811P00126000 P 08/11/17 126.0 3.35 3.95
FFIV 170811P00127000 P 08/11/17 127.0 3.70 4.35
FFIV 170811P00128000 P 08/11/17 128.0 4.30 4.90
FFIV 170811P00129000 P 08/11/17 129.0 4.80 5.40
FFIV 170811P00130000 P 08/11/17 130.0 5.40 5.95
FFIV 170811P00131000 P 08/11/17 131.0 5.95 6.60
FFIV 170811P00132000 P 08/11/17 132.0 6.60 7.30
FFIV 170811P00133000 P 08/11/17 133.0 7.35 8.05
FFIV 170811P00134000 P 08/11/17 134.0 8.00 9.35
FFIV 170811P00135000 P 08/11/17 135.0 8.75 10.15
FFIV 170811P00136000 P 08/11/17 136.0 9.35 10.45
FFIV 170811P00137000 P 08/11/17 137.0 10.10 11.20
FFIV 170811P00138000 P 08/11/17 138.0 10.90 13.20
FFIV 170811P00139000 P 08/11/17 139.0 11.95 13.40
FFIV 170811P00140000 P 08/11/17 140.0 12.80 14.00
FFIV 170811P00141000 P 08/11/17 141.0 13.60 15.25
FFIV 170811P00142000 P 08/11/17 142.0 14.50 15.70
FFIV 170811P00143000 P 08/11/17 143.0 15.35 16.65
FFIV 170811P00145000 P 08/11/17 145.0 17.10 19.60
FFIV 170811P00150000 P 08/11/17 150.0 21.35 24.65
FFIV 170811P00155000 P 08/11/17 155.0 26.25 30.00
FFIV 170811P00160000 P 08/11/17 160.0 31.10 35.00
FFIV 170811P00165000 P 08/11/17 165.0 36.45 40.00
FFIV 170811P00170000 P 08/11/17 170.0 41.10 44.80
FFIV 170811P00175000 P 08/11/17 175.0 46.85 49.80
FFIV 170811P00180000 P 08/11/17 180.0 51.45 54.20
FFIV 170818C00065000 C 08/18/17 65.0 60.85 64.80
FFIV 170818C00070000 C 08/18/17 70.0 55.80 60.00
FFIV 170818C00075000 C 08/18/17 75.0 51.60 55.00
FFIV 170818C00080000 C 08/18/17 80.0 46.50 49.25
FFIV 170818C00085000 C 08/18/17 85.0 41.15 44.45
FFIV 170818C00090000 C 08/18/17 90.0 36.90 38.40
FFIV 170818C00095000 C 08/18/17 95.0 32.35 33.65
FFIV 170818C00100000 C 08/18/17 100.0 27.35 28.50
FFIV 170818C00105000 C 08/18/17 105.0 22.15 23.85
FFIV 170818C00110000 C 08/18/17 110.0 17.60 18.55
FFIV 170818C00114000 C 08/18/17 114.0 14.10 15.30
FFIV 170818C00115000 C 08/18/17 115.0 12.40 14.10
FFIV 170818C00116000 C 08/18/17 116.0 12.30 13.90
FFIV 170818C00117000 C 08/18/17 117.0 11.40 12.20
FFIV 170818C00118000 C 08/18/17 118.0 10.80 11.30
FFIV 170818C00119000 C 08/18/17 119.0 9.95 10.55
FFIV 170818C00120000 C 08/18/17 120.0 9.25 9.85
FFIV 170818C00121000 C 08/18/17 121.0 8.35 9.10
FFIV 170818C00122000 C 08/18/17 122.0 7.30 8.30
FFIV 170818C00123000 C 08/18/17 123.0 7.00 7.60
FFIV 170818C00124000 C 08/18/17 124.0 6.35 6.90
FFIV 170818C00125000 C 08/18/17 125.0 5.85 6.30
FFIV 170818C00126000 C 08/18/17 126.0 5.15 5.75
FFIV 170818C00127000 C 08/18/17 127.0 4.75 5.25
FFIV 170818C00128000 C 08/18/17 128.0 4.25 4.65
FFIV 170818C00129000 C 08/18/17 129.0 3.65 4.20
FFIV 170818C00130000 C 08/18/17 130.0 3.25 3.75
FFIV 170818C00131000 C 08/18/17 131.0 2.83 3.35
FFIV 170818C00132000 C 08/18/17 132.0 2.48 2.99
FFIV 170818C00133000 C 08/18/17 133.0 2.15 2.59
FFIV 170818C00134000 C 08/18/17 134.0 1.84 2.29
FFIV 170818C00135000 C 08/18/17 135.0 1.58 2.00
FFIV 170818C00136000 C 08/18/17 136.0 1.39 1.79
FFIV 170818C00137000 C 08/18/17 137.0 1.22 1.54
FFIV 170818C00138000 C 08/18/17 138.0 1.01 1.36
FFIV 170818C00139000 C 08/18/17 139.0 0.84 1.22
FFIV 170818C00140000 C 08/18/17 140.0 0.75 1.10
FFIV 170818C00141000 C 08/18/17 141.0 0.62 1.06
FFIV 170818C00142000 C 08/18/17 142.0 0.56 0.95
FFIV 170818C00143000 C 08/18/17 143.0 0.39 1.10
FFIV 170818C00145000 C 08/18/17 145.0 0.33 0.88
FFIV 170818C00150000 C 08/18/17 150.0 0.12 0.35
FFIV 170818C00155000 C 08/18/17 155.0 0.03 0.32
FFIV 170818C00160000 C 08/18/17 160.0 0.00 0.23
FFIV 170818C00165000 C 08/18/17 165.0 0.00 0.15
FFIV 170818C00170000 C 08/18/17 170.0 0.00 0.13
FFIV 170818C00175000 C 08/18/17 175.0 0.00 0.12
FFIV 170818C00180000 C 08/18/17 180.0 0.00 0.12
FFIV 170818C00185000 C 08/18/17 185.0 0.00 0.12
FFIV 170818C00190000 C 08/18/17 190.0 0.00 0.12
FFIV 170818C00195000 C 08/18/17 195.0 0.00 0.12
FFIV 170818P00065000 P 08/18/17 65.0 0.00 0.12
FFIV 170818P00070000 P 08/18/17 70.0 0.00 0.12
FFIV 170818P00075000 P 08/18/17 75.0 0.00 0.12
FFIV 170818P00080000 P 08/18/17 80.0 0.00 0.12
FFIV 170818P00085000 P 08/18/17 85.0 0.00 0.14
FFIV 170818P00090000 P 08/18/17 90.0 0.00 0.22
FFIV 170818P00095000 P 08/18/17 95.0 0.03 0.27
FFIV 170818P00100000 P 08/18/17 100.0 0.10 0.49
FFIV 170818P00105000 P 08/18/17 105.0 0.18 0.62
FFIV 170818P00110000 P 08/18/17 110.0 0.37 0.64
FFIV 170818P00114000 P 08/18/17 114.0 0.67 1.09
FFIV 170818P00115000 P 08/18/17 115.0 0.74 1.41
FFIV 170818P00116000 P 08/18/17 116.0 0.90 1.26
FFIV 170818P00117000 P 08/18/17 117.0 1.03 1.65
FFIV 170818P00118000 P 08/18/17 118.0 1.20 1.52
FFIV 170818P00119000 P 08/18/17 119.0 1.38 1.79
FFIV 170818P00120000 P 08/18/17 120.0 1.75 1.98
FFIV 170818P00121000 P 08/18/17 121.0 1.84 2.30
FFIV 170818P00122000 P 08/18/17 122.0 2.03 2.51
FFIV 170818P00123000 P 08/18/17 123.0 2.51 2.87
FFIV 170818P00124000 P 08/18/17 124.0 2.73 3.20
FFIV 170818P00125000 P 08/18/17 125.0 3.25 3.55
FFIV 170818P00126000 P 08/18/17 126.0 3.65 4.00
FFIV 170818P00127000 P 08/18/17 127.0 4.05 4.50
FFIV 170818P00128000 P 08/18/17 128.0 4.55 5.00
FFIV 170818P00129000 P 08/18/17 129.0 5.15 5.50
FFIV 170818P00130000 P 08/18/17 130.0 5.90 6.05
FFIV 170818P00131000 P 08/18/17 131.0 6.25 6.65
FFIV 170818P00132000 P 08/18/17 132.0 6.80 7.25
FFIV 170818P00133000 P 08/18/17 133.0 7.55 8.05
FFIV 170818P00134000 P 08/18/17 134.0 8.20 9.15
FFIV 170818P00135000 P 08/18/17 135.0 9.00 9.45
FFIV 170818P00136000 P 08/18/17 136.0 9.65 10.40
FFIV 170818P00137000 P 08/18/17 137.0 10.50 11.00
FFIV 170818P00138000 P 08/18/17 138.0 11.20 12.35
FFIV 170818P00139000 P 08/18/17 139.0 11.90 12.60
FFIV 170818P00140000 P 08/18/17 140.0 12.95 13.80
FFIV 170818P00141000 P 08/18/17 141.0 13.65 14.40
FFIV 170818P00142000 P 08/18/17 142.0 14.55 15.30
FFIV 170818P00143000 P 08/18/17 143.0 15.50 16.35
FFIV 170818P00145000 P 08/18/17 145.0 16.95 18.10
FFIV 170818P00150000 P 08/18/17 150.0 21.70 23.75
FFIV 170818P00155000 P 08/18/17 155.0 26.45 28.45
FFIV 170818P00160000 P 08/18/17 160.0 31.45 33.45
FFIV 170818P00165000 P 08/18/17 165.0 36.85 40.00
FFIV 170818P00170000 P 08/18/17 170.0 41.50 44.55
FFIV 170818P00175000 P 08/18/17 175.0 46.65 49.65
FFIV 170818P00180000 P 08/18/17 180.0 51.50 54.65
FFIV 170818P00185000 P 08/18/17 185.0 55.95 58.75
FFIV 170818P00190000 P 08/18/17 190.0 61.60 64.55
FFIV 170818P00195000 P 08/18/17 195.0 66.45 69.10
FFIV 170825C00080000 C 08/25/17 80.0 46.95 49.50
FFIV 170825C00085000 C 08/25/17 85.0 41.30 44.50
FFIV 170825C00090000 C 08/25/17 90.0 36.75 38.95
FFIV 170825C00095000 C 08/25/17 95.0 31.60 33.65
FFIV 170825C00100000 C 08/25/17 100.0 26.35 28.80
FFIV 170825C00105000 C 08/25/17 105.0 22.40 24.35
FFIV 170825C00110000 C 08/25/17 110.0 16.70 19.45
FFIV 170825C00114000 C 08/25/17 114.0 13.60 15.35
FFIV 170825C00115000 C 08/25/17 115.0 12.55 14.25
FFIV 170825C00116000 C 08/25/17 116.0 11.70 13.80
FFIV 170825C00117000 C 08/25/17 117.0 10.15 12.50
FFIV 170825C00118000 C 08/25/17 118.0 10.95 11.80
FFIV 170825C00119000 C 08/25/17 119.0 9.50 11.25
FFIV 170825C00120000 C 08/25/17 120.0 8.85 10.30
FFIV 170825C00121000 C 08/25/17 121.0 7.85 9.65
FFIV 170825C00122000 C 08/25/17 122.0 7.85 8.95
FFIV 170825C00123000 C 08/25/17 123.0 6.85 7.90
FFIV 170825C00124000 C 08/25/17 124.0 6.15 7.40
FFIV 170825C00125000 C 08/25/17 125.0 5.80 7.05
FFIV 170825C00126000 C 08/25/17 126.0 5.20 6.35
FFIV 170825C00127000 C 08/25/17 127.0 4.40 5.70
FFIV 170825C00128000 C 08/25/17 128.0 4.35 4.90
FFIV 170825C00129000 C 08/25/17 129.0 3.90 4.45
FFIV 170825C00130000 C 08/25/17 130.0 3.35 4.00
FFIV 170825C00131000 C 08/25/17 131.0 3.05 3.75
FFIV 170825C00132000 C 08/25/17 132.0 2.67 3.25
FFIV 170825C00133000 C 08/25/17 133.0 2.26 2.94
FFIV 170825C00134000 C 08/25/17 134.0 2.01 2.55
FFIV 170825C00135000 C 08/25/17 135.0 1.75 2.24
FFIV 170825C00136000 C 08/25/17 136.0 1.50 2.09
FFIV 170825C00137000 C 08/25/17 137.0 1.30 1.77
FFIV 170825C00138000 C 08/25/17 138.0 1.10 1.56
FFIV 170825C00139000 C 08/25/17 139.0 0.94 1.46
FFIV 170825C00140000 C 08/25/17 140.0 0.83 1.23
FFIV 170825C00141000 C 08/25/17 141.0 0.69 1.21
FFIV 170825C00142000 C 08/25/17 142.0 0.58 1.42
FFIV 170825C00143000 C 08/25/17 143.0 0.52 1.11
FFIV 170825C00145000 C 08/25/17 145.0 0.36 1.24
FFIV 170825C00150000 C 08/25/17 150.0 0.14 0.71
FFIV 170825C00155000 C 08/25/17 155.0 0.05 0.38
FFIV 170825C00160000 C 08/25/17 160.0 0.00 2.59
FFIV 170825C00165000 C 08/25/17 165.0 0.00 2.88
FFIV 170825C00170000 C 08/25/17 170.0 0.00 1.49
FFIV 170825C00175000 C 08/25/17 175.0 0.00 2.08
FFIV 170825C00180000 C 08/25/17 180.0 0.00 0.88
FFIV 170825P00080000 P 08/25/17 80.0 0.00 2.55
FFIV 170825P00085000 P 08/25/17 85.0 0.00 2.88
FFIV 170825P00090000 P 08/25/17 90.0 0.00 1.85
FFIV 170825P00095000 P 08/25/17 95.0 0.00 0.41
FFIV 170825P00100000 P 08/25/17 100.0 0.10 0.56
FFIV 170825P00105000 P 08/25/17 105.0 0.21 0.72
FFIV 170825P00110000 P 08/25/17 110.0 0.44 0.89
FFIV 170825P00114000 P 08/25/17 114.0 0.80 1.25
FFIV 170825P00115000 P 08/25/17 115.0 0.86 1.52
FFIV 170825P00116000 P 08/25/17 116.0 0.98 2.28
FFIV 170825P00117000 P 08/25/17 117.0 1.19 1.52
FFIV 170825P00118000 P 08/25/17 118.0 1.36 1.72
FFIV 170825P00119000 P 08/25/17 119.0 1.55 1.95
FFIV 170825P00120000 P 08/25/17 120.0 1.79 2.20
FFIV 170825P00121000 P 08/25/17 121.0 2.06 2.42
FFIV 170825P00122000 P 08/25/17 122.0 2.18 3.25
FFIV 170825P00123000 P 08/25/17 123.0 2.58 3.75
FFIV 170825P00124000 P 08/25/17 124.0 2.96 3.50
FFIV 170825P00125000 P 08/25/17 125.0 3.30 3.80
FFIV 170825P00126000 P 08/25/17 126.0 3.80 4.50
FFIV 170825P00127000 P 08/25/17 127.0 4.20 4.75
FFIV 170825P00128000 P 08/25/17 128.0 4.70 5.30
FFIV 170825P00129000 P 08/25/17 129.0 5.00 5.85
FFIV 170825P00130000 P 08/25/17 130.0 5.65 6.60
FFIV 170825P00131000 P 08/25/17 131.0 6.20 7.25
FFIV 170825P00132000 P 08/25/17 132.0 6.75 7.75
FFIV 170825P00133000 P 08/25/17 133.0 7.45 8.60
FFIV 170825P00134000 P 08/25/17 134.0 7.75 10.00
FFIV 170825P00135000 P 08/25/17 135.0 8.90 10.75
FFIV 170825P00136000 P 08/25/17 136.0 9.70 10.85
FFIV 170825P00137000 P 08/25/17 137.0 10.55 11.45
FFIV 170825P00138000 P 08/25/17 138.0 11.05 12.40
FFIV 170825P00139000 P 08/25/17 139.0 12.00 12.95
FFIV 170825P00140000 P 08/25/17 140.0 12.40 14.20
FFIV 170825P00141000 P 08/25/17 141.0 13.70 15.35
FFIV 170825P00142000 P 08/25/17 142.0 14.35 15.90
FFIV 170825P00143000 P 08/25/17 143.0 15.50 17.75
FFIV 170825P00145000 P 08/25/17 145.0 17.45 18.50
FFIV 170825P00150000 P 08/25/17 150.0 21.90 23.85
FFIV 170825P00155000 P 08/25/17 155.0 26.50 29.25
FFIV 170825P00160000 P 08/25/17 160.0 31.10 34.60
FFIV 170825P00165000 P 08/25/17 165.0 36.05 38.95
FFIV 170825P00170000 P 08/25/17 170.0 41.00 43.60
FFIV 170825P00175000 P 08/25/17 175.0 45.25 48.80
FFIV 170825P00180000 P 08/25/17 180.0 51.60 54.00
FFIV 170901C00080000 C 09/01/17 80.0 45.50 49.45
FFIV 170901C00085000 C 09/01/17 85.0 41.10 44.10
FFIV 170901C00090000 C 09/01/17 90.0 36.75 39.30
FFIV 170901C00095000 C 09/01/17 95.0 31.95 34.40
FFIV 170901C00100000 C 09/01/17 100.0 27.30 29.15
FFIV 170901C00105000 C 09/01/17 105.0 22.45 24.70
FFIV 170901C00110000 C 09/01/17 110.0 17.50 19.45
FFIV 170901C00114000 C 09/01/17 114.0 14.50 15.25
FFIV 170901C00115000 C 09/01/17 115.0 13.25 14.70
FFIV 170901C00116000 C 09/01/17 116.0 11.45 13.70
FFIV 170901C00117000 C 09/01/17 117.0 11.35 13.00
FFIV 170901C00118000 C 09/01/17 118.0 10.75 12.35
FFIV 170901C00119000 C 09/01/17 119.0 10.30 11.45
FFIV 170901C00120000 C 09/01/17 120.0 9.35 10.45
FFIV 170901C00121000 C 09/01/17 121.0 7.90 9.75
FFIV 170901C00122000 C 09/01/17 122.0 7.95 8.80
FFIV 170901C00123000 C 09/01/17 123.0 7.35 8.15
FFIV 170901C00124000 C 09/01/17 124.0 6.80 7.50
FFIV 170901C00125000 C 09/01/17 125.0 6.25 6.85
FFIV 170901C00126000 C 09/01/17 126.0 5.60 6.30
FFIV 170901C00127000 C 09/01/17 127.0 4.95 5.70
FFIV 170901C00128000 C 09/01/17 128.0 4.65 5.15
FFIV 170901C00129000 C 09/01/17 129.0 4.15 4.70
FFIV 170901C00130000 C 09/01/17 130.0 3.75 4.20
FFIV 170901C00131000 C 09/01/17 131.0 3.35 3.95
FFIV 170901C00132000 C 09/01/17 132.0 2.90 3.40
FFIV 170901C00133000 C 09/01/17 133.0 2.50 3.05
FFIV 170901C00134000 C 09/01/17 134.0 2.26 2.72
FFIV 170901C00135000 C 09/01/17 135.0 1.98 2.39
FFIV 170901C00136000 C 09/01/17 136.0 1.72 2.12
FFIV 170901C00137000 C 09/01/17 137.0 1.48 1.92
FFIV 170901C00138000 C 09/01/17 138.0 1.28 1.85
FFIV 170901C00139000 C 09/01/17 139.0 1.09 1.54
FFIV 170901C00140000 C 09/01/17 140.0 1.01 1.36
FFIV 170901C00141000 C 09/01/17 141.0 0.78 1.25
FFIV 170901C00142000 C 09/01/17 142.0 0.73 1.31
FFIV 170901C00143000 C 09/01/17 143.0 0.64 1.20
FFIV 170901C00145000 C 09/01/17 145.0 0.46 1.00
FFIV 170901C00150000 C 09/01/17 150.0 0.20 0.69
FFIV 170901C00155000 C 09/01/17 155.0 0.05 0.48
FFIV 170901C00160000 C 09/01/17 160.0 0.02 0.26
FFIV 170901C00165000 C 09/01/17 165.0 0.00 0.21
FFIV 170901C00170000 C 09/01/17 170.0 0.00 2.59
FFIV 170901C00175000 C 09/01/17 175.0 0.00 2.23
FFIV 170901C00180000 C 09/01/17 180.0 0.00 3.25
FFIV 170901P00080000 P 09/01/17 80.0 0.00 2.59
FFIV 170901P00085000 P 09/01/17 85.0 0.00 1.81
FFIV 170901P00090000 P 09/01/17 90.0 0.00 0.32
FFIV 170901P00095000 P 09/01/17 95.0 0.06 0.39
FFIV 170901P00100000 P 09/01/17 100.0 0.14 0.63
FFIV 170901P00105000 P 09/01/17 105.0 0.26 0.92
FFIV 170901P00110000 P 09/01/17 110.0 0.54 1.22
FFIV 170901P00114000 P 09/01/17 114.0 0.93 1.26
FFIV 170901P00115000 P 09/01/17 115.0 1.01 1.44
FFIV 170901P00116000 P 09/01/17 116.0 1.20 1.57
FFIV 170901P00117000 P 09/01/17 117.0 1.36 1.74
FFIV 170901P00118000 P 09/01/17 118.0 1.54 1.94
FFIV 170901P00119000 P 09/01/17 119.0 1.73 2.15
FFIV 170901P00120000 P 09/01/17 120.0 1.96 2.74
FFIV 170901P00121000 P 09/01/17 121.0 2.23 2.67
FFIV 170901P00122000 P 09/01/17 122.0 2.53 2.93
FFIV 170901P00123000 P 09/01/17 123.0 2.79 3.95
FFIV 170901P00124000 P 09/01/17 124.0 3.10 3.80
FFIV 170901P00125000 P 09/01/17 125.0 3.50 3.95
FFIV 170901P00126000 P 09/01/17 126.0 3.95 4.45
FFIV 170901P00127000 P 09/01/17 127.0 4.40 5.10
FFIV 170901P00128000 P 09/01/17 128.0 4.90 5.40
FFIV 170901P00129000 P 09/01/17 129.0 5.40 6.00
FFIV 170901P00130000 P 09/01/17 130.0 6.00 6.55
FFIV 170901P00131000 P 09/01/17 131.0 6.50 7.20
FFIV 170901P00132000 P 09/01/17 132.0 7.15 8.00
FFIV 170901P00133000 P 09/01/17 133.0 7.85 8.45
FFIV 170901P00134000 P 09/01/17 134.0 8.30 9.15
FFIV 170901P00135000 P 09/01/17 135.0 9.15 10.00
FFIV 170901P00136000 P 09/01/17 136.0 9.85 10.65
FFIV 170901P00137000 P 09/01/17 137.0 10.55 11.40
FFIV 170901P00138000 P 09/01/17 138.0 11.45 12.35
FFIV 170901P00139000 P 09/01/17 139.0 11.70 13.35
FFIV 170901P00140000 P 09/01/17 140.0 12.95 14.00
FFIV 170901P00141000 P 09/01/17 141.0 13.50 14.80
FFIV 170901P00142000 P 09/01/17 142.0 14.80 15.60
FFIV 170901P00143000 P 09/01/17 143.0 15.30 16.55
FFIV 170901P00145000 P 09/01/17 145.0 17.30 18.90
FFIV 170901P00150000 P 09/01/17 150.0 22.05 23.40
FFIV 170901P00155000 P 09/01/17 155.0 26.75 28.65
FFIV 170901P00160000 P 09/01/17 160.0 31.20 33.95
FFIV 170901P00165000 P 09/01/17 165.0 35.90 39.40
FFIV 170901P00170000 P 09/01/17 170.0 40.95 44.25
FFIV 170901P00175000 P 09/01/17 175.0 46.25 49.25
FFIV 170901P00180000 P 09/01/17 180.0 51.00 53.60
FFIV 170915C00085000 C 09/15/17 85.0 42.25 43.90
FFIV 170915C00090000 C 09/15/17 90.0 36.80 38.30
FFIV 170915C00095000 C 09/15/17 95.0 31.90 33.60
FFIV 170915C00100000 C 09/15/17 100.0 26.60 28.55
FFIV 170915C00105000 C 09/15/17 105.0 22.85 23.65
FFIV 170915C00110000 C 09/15/17 110.0 18.25 19.00
FFIV 170915C00115000 C 09/15/17 115.0 13.90 15.00
FFIV 170915C00120000 C 09/15/17 120.0 10.05 10.80
FFIV 170915C00125000 C 09/15/17 125.0 6.60 7.30
FFIV 170915C00130000 C 09/15/17 130.0 4.15 4.60
FFIV 170915C00135000 C 09/15/17 135.0 2.45 2.78
FFIV 170915C00140000 C 09/15/17 140.0 1.30 1.54
FFIV 170915C00145000 C 09/15/17 145.0 0.54 1.24
FFIV 170915C00150000 C 09/15/17 150.0 0.25 1.02
FFIV 170915C00155000 C 09/15/17 155.0 0.14 0.59
FFIV 170915C00160000 C 09/15/17 160.0 0.03 0.36
FFIV 170915C00165000 C 09/15/17 165.0 0.00 0.25
FFIV 170915C00170000 C 09/15/17 170.0 0.00 0.18
FFIV 170915C00175000 C 09/15/17 175.0 0.00 0.14
FFIV 170915P00085000 P 09/15/17 85.0 0.00 0.27
FFIV 170915P00090000 P 09/15/17 90.0 0.05 0.38
FFIV 170915P00095000 P 09/15/17 95.0 0.10 0.54
FFIV 170915P00100000 P 09/15/17 100.0 0.20 0.79
FFIV 170915P00105000 P 09/15/17 105.0 0.37 1.00
FFIV 170915P00110000 P 09/15/17 110.0 0.71 1.18
FFIV 170915P00115000 P 09/15/17 115.0 1.33 1.64
FFIV 170915P00120000 P 09/15/17 120.0 2.33 2.71
FFIV 170915P00125000 P 09/15/17 125.0 3.95 4.40
FFIV 170915P00130000 P 09/15/17 130.0 6.35 6.90
FFIV 170915P00135000 P 09/15/17 135.0 9.45 10.05
FFIV 170915P00140000 P 09/15/17 140.0 13.25 14.35
FFIV 170915P00145000 P 09/15/17 145.0 17.60 18.40
FFIV 170915P00150000 P 09/15/17 150.0 22.10 23.70
FFIV 170915P00155000 P 09/15/17 155.0 26.40 28.30
FFIV 170915P00160000 P 09/15/17 160.0 31.95 33.90
FFIV 170915P00165000 P 09/15/17 165.0 36.45 38.80
FFIV 170915P00170000 P 09/15/17 170.0 41.05 43.85
FFIV 170915P00175000 P 09/15/17 175.0 47.00 48.70
FFIV 171020C00075000 C 10/20/17 75.0 51.05 54.25
FFIV 171020C00080000 C 10/20/17 80.0 46.05 49.75
FFIV 171020C00085000 C 10/20/17 85.0 41.10 44.10
FFIV 171020C00090000 C 10/20/17 90.0 36.40 39.45
FFIV 171020C00095000 C 10/20/17 95.0 31.30 34.70
FFIV 171020C00100000 C 10/20/17 100.0 27.95 29.05
FFIV 171020C00105000 C 10/20/17 105.0 23.10 24.80
FFIV 171020C00110000 C 10/20/17 110.0 18.20 20.60
FFIV 171020C00115000 C 10/20/17 115.0 13.55 15.80
FFIV 171020C00120000 C 10/20/17 120.0 9.75 12.05
FFIV 171020C00125000 C 10/20/17 125.0 7.25 8.45
FFIV 171020C00130000 C 10/20/17 130.0 5.10 5.70
FFIV 171020C00135000 C 10/20/17 135.0 3.25 3.80
FFIV 171020C00140000 C 10/20/17 140.0 2.00 2.36
FFIV 171020C00145000 C 10/20/17 145.0 1.09 1.42
FFIV 171020C00150000 C 10/20/17 150.0 0.46 1.24
FFIV 171020C00155000 C 10/20/17 155.0 0.24 1.02
FFIV 171020C00160000 C 10/20/17 160.0 0.10 0.65
FFIV 171020C00165000 C 10/20/17 165.0 0.00 0.41
FFIV 171020C00170000 C 10/20/17 170.0 0.00 0.28
FFIV 171020C00175000 C 10/20/17 175.0 0.00 0.21
FFIV 171020C00180000 C 10/20/17 180.0 0.00 0.16
FFIV 171020C00185000 C 10/20/17 185.0 0.00 0.14
FFIV 171020C00190000 C 10/20/17 190.0 0.00 0.13
FFIV 171020C00195000 C 10/20/17 195.0 0.00 0.13
FFIV 171020C00200000 C 10/20/17 200.0 0.00 0.12
FFIV 171020C00210000 C 10/20/17 210.0 0.00 0.12
FFIV 171020P00075000 P 10/20/17 75.0 0.00 0.22
FFIV 171020P00080000 P 10/20/17 80.0 0.00 0.33
FFIV 171020P00085000 P 10/20/17 85.0 0.06 0.44
FFIV 171020P00090000 P 10/20/17 90.0 0.14 0.62
FFIV 171020P00095000 P 10/20/17 95.0 0.25 0.91
FFIV 171020P00100000 P 10/20/17 100.0 0.46 0.81
FFIV 171020P00105000 P 10/20/17 105.0 0.74 1.20
FFIV 171020P00110000 P 10/20/17 110.0 1.22 1.52
FFIV 171020P00115000 P 10/20/17 115.0 2.00 2.30
FFIV 171020P00120000 P 10/20/17 120.0 3.15 3.60
FFIV 171020P00125000 P 10/20/17 125.0 4.85 5.40
FFIV 171020P00130000 P 10/20/17 130.0 7.20 7.90
FFIV 171020P00135000 P 10/20/17 135.0 10.20 10.90
FFIV 171020P00140000 P 10/20/17 140.0 13.85 14.65
FFIV 171020P00145000 P 10/20/17 145.0 17.95 18.90
FFIV 171020P00150000 P 10/20/17 150.0 22.45 24.30
FFIV 171020P00155000 P 10/20/17 155.0 27.15 28.00
FFIV 171020P00160000 P 10/20/17 160.0 30.80 34.00
FFIV 171020P00165000 P 10/20/17 165.0 35.40 39.05
FFIV 171020P00170000 P 10/20/17 170.0 40.45 43.65
FFIV 171020P00175000 P 10/20/17 175.0 45.20 48.85
FFIV 171020P00180000 P 10/20/17 180.0 50.45 53.70
FFIV 171020P00185000 P 10/20/17 185.0 55.45 58.70
FFIV 171020P00190000 P 10/20/17 190.0 60.45 64.00
FFIV 171020P00195000 P 10/20/17 195.0 65.45 68.80
FFIV 171020P00200000 P 10/20/17 200.0 70.65 74.00
FFIV 171020P00210000 P 10/20/17 210.0 80.95 84.10
FFIV 180119C00045000 C 01/19/18 45.0 81.80 84.90
FFIV 180119C00047500 C 01/19/18 47.5 78.65 82.60
FFIV 180119C00050000 C 01/19/18 50.0 76.25 79.90
FFIV 180119C00055000 C 01/19/18 55.0 71.25 74.95
FFIV 180119C00060000 C 01/19/18 60.0 67.40 70.35
FFIV 180119C00065000 C 01/19/18 65.0 61.40 64.85
FFIV 180119C00070000 C 01/19/18 70.0 57.60 60.05
FFIV 180119C00075000 C 01/19/18 75.0 51.90 55.60
FFIV 180119C00077500 C 01/19/18 77.5 49.95 53.20
FFIV 180119C00080000 C 01/19/18 80.0 47.35 50.30
FFIV 180119C00082500 C 01/19/18 82.5 44.65 48.40
FFIV 180119C00085000 C 01/19/18 85.0 42.35 45.45
FFIV 180119C00087500 C 01/19/18 87.5 40.60 43.30
FFIV 180119C00090000 C 01/19/18 90.0 38.65 40.05
FFIV 180119C00092500 C 01/19/18 92.5 36.00 38.40
FFIV 180119C00095000 C 01/19/18 95.0 33.85 36.15
FFIV 180119C00097500 C 01/19/18 97.5 30.70 33.85
FFIV 180119C00100000 C 01/19/18 100.0 29.35 31.35
FFIV 180119C00105000 C 01/19/18 105.0 24.35 26.75
FFIV 180119C00110000 C 01/19/18 110.0 20.70 22.70
FFIV 180119C00115000 C 01/19/18 115.0 17.45 18.25
FFIV 180119C00120000 C 01/19/18 120.0 13.90 14.80
FFIV 180119C00125000 C 01/19/18 125.0 11.05 11.60
FFIV 180119C00130000 C 01/19/18 130.0 8.40 8.90
FFIV 180119C00135000 C 01/19/18 135.0 6.15 6.75
FFIV 180119C00140000 C 01/19/18 140.0 4.45 4.90
FFIV 180119C00145000 C 01/19/18 145.0 3.15 3.55
FFIV 180119C00150000 C 01/19/18 150.0 2.05 2.58
FFIV 180119C00155000 C 01/19/18 155.0 1.62 1.78
FFIV 180119C00160000 C 01/19/18 160.0 0.83 1.28
FFIV 180119C00165000 C 01/19/18 165.0 0.44 1.11
FFIV 180119C00170000 C 01/19/18 170.0 0.24 0.62
FFIV 180119C00175000 C 01/19/18 175.0 0.21 0.64
FFIV 180119C00180000 C 01/19/18 180.0 0.08 0.33
FFIV 180119C00185000 C 01/19/18 185.0 0.00 0.42
FFIV 180119C00190000 C 01/19/18 190.0 0.00 0.33
FFIV 180119C00195000 C 01/19/18 195.0 0.00 0.26
FFIV 180119C00200000 C 01/19/18 200.0 0.00 0.21
FFIV 180119C00210000 C 01/19/18 210.0 0.00 0.15
FFIV 180119P00045000 P 01/19/18 45.0 0.00 0.12
FFIV 180119P00047500 P 01/19/18 47.5 0.00 0.12
FFIV 180119P00050000 P 01/19/18 50.0 0.00 0.07
FFIV 180119P00055000 P 01/19/18 55.0 0.01 0.12
FFIV 180119P00060000 P 01/19/18 60.0 0.05 0.16
FFIV 180119P00065000 P 01/19/18 65.0 0.04 0.35
FFIV 180119P00070000 P 01/19/18 70.0 0.09 0.52
FFIV 180119P00075000 P 01/19/18 75.0 0.15 0.77
FFIV 180119P00077500 P 01/19/18 77.5 0.20 0.85
FFIV 180119P00080000 P 01/19/18 80.0 0.25 0.97
FFIV 180119P00082500 P 01/19/18 82.5 0.32 0.96
FFIV 180119P00085000 P 01/19/18 85.0 0.43 0.92
FFIV 180119P00087500 P 01/19/18 87.5 0.53 1.22
FFIV 180119P00090000 P 01/19/18 90.0 0.70 1.21
FFIV 180119P00092500 P 01/19/18 92.5 0.79 1.23
FFIV 180119P00095000 P 01/19/18 95.0 1.03 1.29
FFIV 180119P00097500 P 01/19/18 97.5 1.23 1.51
FFIV 180119P00100000 P 01/19/18 100.0 1.42 1.80
FFIV 180119P00105000 P 01/19/18 105.0 2.11 2.41
FFIV 180119P00110000 P 01/19/18 110.0 2.97 3.35
FFIV 180119P00115000 P 01/19/18 115.0 4.10 4.55
FFIV 180119P00120000 P 01/19/18 120.0 5.60 6.10
FFIV 180119P00125000 P 01/19/18 125.0 7.45 8.05
FFIV 180119P00130000 P 01/19/18 130.0 9.80 10.30
FFIV 180119P00135000 P 01/19/18 135.0 12.55 13.15
FFIV 180119P00140000 P 01/19/18 140.0 15.90 16.45
FFIV 180119P00145000 P 01/19/18 145.0 19.35 21.30
FFIV 180119P00150000 P 01/19/18 150.0 22.75 24.65
FFIV 180119P00155000 P 01/19/18 155.0 27.35 29.05
FFIV 180119P00160000 P 01/19/18 160.0 31.70 33.45
FFIV 180119P00165000 P 01/19/18 165.0 35.75 39.45
FFIV 180119P00170000 P 01/19/18 170.0 41.55 44.60
FFIV 180119P00175000 P 01/19/18 175.0 45.45 49.10
FFIV 180119P00180000 P 01/19/18 180.0 50.65 54.35
FFIV 180119P00185000 P 01/19/18 185.0 55.45 58.90
FFIV 180119P00190000 P 01/19/18 190.0 60.85 64.25
FFIV 180119P00195000 P 01/19/18 195.0 65.10 68.90
FFIV 180119P00200000 P 01/19/18 200.0 70.45 73.90
FFIV 180119P00210000 P 01/19/18 210.0 80.90 84.50
FFIV 190118C00060000 C 01/18/19 60.0 67.00 71.60
FFIV 190118C00065000 C 01/18/19 65.0 62.55 67.00
FFIV 190118C00070000 C 01/18/19 70.0 59.00 62.40
FFIV 190118C00075000 C 01/18/19 75.0 54.50 58.00
FFIV 190118C00080000 C 01/18/19 80.0 49.50 53.80
FFIV 190118C00085000 C 01/18/19 85.0 46.00 49.40
FFIV 190118C00090000 C 01/18/19 90.0 42.10 45.40
FFIV 190118C00095000 C 01/18/19 95.0 38.05 41.60
FFIV 190118C00100000 C 01/18/19 100.0 34.05 37.80
FFIV 190118C00105000 C 01/18/19 105.0 30.50 34.40
FFIV 190118C00110000 C 01/18/19 110.0 27.00 31.00
FFIV 190118C00115000 C 01/18/19 115.0 24.10 28.00
FFIV 190118C00120000 C 01/18/19 120.0 21.25 24.80
FFIV 190118C00125000 C 01/18/19 125.0 18.45 22.25
FFIV 190118C00130000 C 01/18/19 130.0 16.60 19.60
FFIV 190118C00135000 C 01/18/19 135.0 13.95 17.25
FFIV 190118C00140000 C 01/18/19 140.0 12.00 14.95
FFIV 190118C00145000 C 01/18/19 145.0 10.40 13.00
FFIV 190118C00150000 C 01/18/19 150.0 8.25 11.05
FFIV 190118C00155000 C 01/18/19 155.0 7.20 9.45
FFIV 190118C00160000 C 01/18/19 160.0 5.40 7.95
FFIV 190118C00165000 C 01/18/19 165.0 4.35 7.05
FFIV 190118C00170000 C 01/18/19 170.0 3.45 5.65
FFIV 190118C00175000 C 01/18/19 175.0 2.39 4.90
FFIV 190118C00180000 C 01/18/19 180.0 1.61 4.15
FFIV 190118C00185000 C 01/18/19 185.0 0.87 3.65
FFIV 190118C00190000 C 01/18/19 190.0 0.97 3.00
FFIV 190118C00195000 C 01/18/19 195.0 1.25 3.05
FFIV 190118C00200000 C 01/18/19 200.0 0.40 2.57
FFIV 190118C00210000 C 01/18/19 210.0 0.20 1.76
FFIV 190118P00060000 P 01/18/19 60.0 0.35 1.67
FFIV 190118P00065000 P 01/18/19 65.0 0.53 2.08
FFIV 190118P00070000 P 01/18/19 70.0 0.83 2.56
FFIV 190118P00075000 P 01/18/19 75.0 1.23 3.10
FFIV 190118P00080000 P 01/18/19 80.0 1.75 3.75
FFIV 190118P00085000 P 01/18/19 85.0 2.36 3.45
FFIV 190118P00090000 P 01/18/19 90.0 2.95 3.90
FFIV 190118P00095000 P 01/18/19 95.0 4.15 5.50
FFIV 190118P00100000 P 01/18/19 100.0 5.20 6.60
FFIV 190118P00105000 P 01/18/19 105.0 6.00 8.60
FFIV 190118P00110000 P 01/18/19 110.0 7.55 9.20
FFIV 190118P00115000 P 01/18/19 115.0 9.05 11.80
FFIV 190118P00120000 P 01/18/19 120.0 11.00 13.85
FFIV 190118P00125000 P 01/18/19 125.0 13.00 14.90
FFIV 190118P00130000 P 01/18/19 130.0 15.40 17.95
FFIV 190118P00135000 P 01/18/19 135.0 17.65 20.75
FFIV 190118P00140000 P 01/18/19 140.0 20.70 23.60
FFIV 190118P00145000 P 01/18/19 145.0 23.70 27.40
FFIV 190118P00150000 P 01/18/19 150.0 27.15 30.20
FFIV 190118P00155000 P 01/18/19 155.0 30.60 33.70
FFIV 190118P00160000 P 01/18/19 160.0 34.30 38.50
FFIV 190118P00165000 P 01/18/19 165.0 38.40 42.50
FFIV 190118P00170000 P 01/18/19 170.0 42.50 46.45
FFIV 190118P00175000 P 01/18/19 175.0 46.70 51.00
FFIV 190118P00180000 P 01/18/19 180.0 51.25 54.85
FFIV 190118P00185000 P 01/18/19 185.0 56.00 60.30
FFIV 190118P00190000 P 01/18/19 190.0 60.50 65.20
FFIV 190118P00195000 P 01/18/19 195.0 65.20 70.00
FFIV 190118P00200000 P 01/18/19 200.0 70.10 74.80
FFIV 190118P00210000 P 01/18/19 210.0 80.20 84.80

OPRA data is delayed 15 minutes.