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 (2014-06-20)Premium Content

F5 Networks (FFIV)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 140801C00090000 C 08/01/14 90.0 23.00 25.00
FFIV 140801C00095000 C 08/01/14 95.0 18.10 20.15
FFIV 140801C00097000 C 08/01/14 97.0 16.10 18.15
FFIV 140801C00098000 C 08/01/14 98.0 15.10 17.15
FFIV 140801C00099000 C 08/01/14 99.0 14.10 16.05
FFIV 140801C00100000 C 08/01/14 100.0 13.10 15.15
FFIV 140801C00101000 C 08/01/14 101.0 12.10 14.15
FFIV 140801C00102000 C 08/01/14 102.0 11.10 13.15
FFIV 140801C00103000 C 08/01/14 103.0 10.10 12.10
FFIV 140801C00104000 C 08/01/14 104.0 9.25 11.10
FFIV 140801C00105000 C 08/01/14 105.0 8.25 10.15
FFIV 140801C00106000 C 08/01/14 106.0 7.30 9.05
FFIV 140801C00107000 C 08/01/14 107.0 6.30 8.05
FFIV 140801C00108000 C 08/01/14 108.0 5.30 7.15
FFIV 140801C00109000 C 08/01/14 109.0 4.35 6.15
FFIV 140801C00110000 C 08/01/14 110.0 3.65 5.20
FFIV 140801C00111000 C 08/01/14 111.0 3.30 4.20
FFIV 140801C00112000 C 08/01/14 112.0 2.60 3.05
FFIV 140801C00113000 C 08/01/14 113.0 1.93 2.08
FFIV 140801C00114000 C 08/01/14 114.0 1.33 1.44
FFIV 140801C00115000 C 08/01/14 115.0 0.86 0.95
FFIV 140801C00116000 C 08/01/14 116.0 0.51 0.60
FFIV 140801C00117000 C 08/01/14 117.0 0.29 0.36
FFIV 140801C00118000 C 08/01/14 118.0 0.15 0.22
FFIV 140801C00119000 C 08/01/14 119.0 0.10 0.14
FFIV 140801C00120000 C 08/01/14 120.0 0.01 0.15
FFIV 140801C00121000 C 08/01/14 121.0 0.01 0.14
FFIV 140801C00122000 C 08/01/14 122.0 0.00 0.14
FFIV 140801C00123000 C 08/01/14 123.0 0.00 0.15
FFIV 140801C00124000 C 08/01/14 124.0 0.00 0.11
FFIV 140801C00125000 C 08/01/14 125.0 0.00 0.08
FFIV 140801C00126000 C 08/01/14 126.0 0.00 0.07
FFIV 140801C00127000 C 08/01/14 127.0 0.00 0.05
FFIV 140801C00128000 C 08/01/14 128.0 0.00 0.05
FFIV 140801C00129000 C 08/01/14 129.0 0.00 0.05
FFIV 140801C00130000 C 08/01/14 130.0 0.00 0.05
FFIV 140801C00135000 C 08/01/14 135.0 0.00 0.05
FFIV 140801C00140000 C 08/01/14 140.0 0.00 0.05
FFIV 140801C00145000 C 08/01/14 145.0 0.00 0.05
FFIV 140801P00090000 P 08/01/14 90.0 0.00 0.02
FFIV 140801P00095000 P 08/01/14 95.0 0.00 0.05
FFIV 140801P00097000 P 08/01/14 97.0 0.00 0.05
FFIV 140801P00098000 P 08/01/14 98.0 0.00 0.05
FFIV 140801P00099000 P 08/01/14 99.0 0.00 0.05
FFIV 140801P00100000 P 08/01/14 100.0 0.00 0.05
FFIV 140801P00101000 P 08/01/14 101.0 0.00 0.05
FFIV 140801P00102000 P 08/01/14 102.0 0.00 0.05
FFIV 140801P00103000 P 08/01/14 103.0 0.00 0.06
FFIV 140801P00104000 P 08/01/14 104.0 0.00 0.09
FFIV 140801P00105000 P 08/01/14 105.0 0.01 0.05
FFIV 140801P00106000 P 08/01/14 106.0 0.01 0.04
FFIV 140801P00107000 P 08/01/14 107.0 0.01 0.09
FFIV 140801P00108000 P 08/01/14 108.0 0.04 0.10
FFIV 140801P00109000 P 08/01/14 109.0 0.07 0.13
FFIV 140801P00110000 P 08/01/14 110.0 0.12 0.16
FFIV 140801P00111000 P 08/01/14 111.0 0.22 0.27
FFIV 140801P00112000 P 08/01/14 112.0 0.38 0.45
FFIV 140801P00113000 P 08/01/14 113.0 0.66 0.72
FFIV 140801P00114000 P 08/01/14 114.0 1.02 1.11
FFIV 140801P00115000 P 08/01/14 115.0 1.52 1.64
FFIV 140801P00116000 P 08/01/14 116.0 2.14 2.33
FFIV 140801P00117000 P 08/01/14 117.0 2.69 3.10
FFIV 140801P00118000 P 08/01/14 118.0 3.35 4.15
FFIV 140801P00119000 P 08/01/14 119.0 4.15 5.60
FFIV 140801P00120000 P 08/01/14 120.0 5.05 6.80
FFIV 140801P00121000 P 08/01/14 121.0 6.00 7.80
FFIV 140801P00122000 P 08/01/14 122.0 7.00 8.85
FFIV 140801P00123000 P 08/01/14 123.0 8.00 9.85
FFIV 140801P00124000 P 08/01/14 124.0 9.00 10.90
FFIV 140801P00125000 P 08/01/14 125.0 9.95 11.90
FFIV 140801P00126000 P 08/01/14 126.0 10.85 12.90
FFIV 140801P00127000 P 08/01/14 127.0 11.85 13.90
FFIV 140801P00128000 P 08/01/14 128.0 12.95 14.90
FFIV 140801P00129000 P 08/01/14 129.0 13.95 15.90
FFIV 140801P00130000 P 08/01/14 130.0 14.95 16.90
FFIV 140801P00135000 P 08/01/14 135.0 19.65 22.10
FFIV 140801P00140000 P 08/01/14 140.0 24.65 27.10
FFIV 140801P00145000 P 08/01/14 145.0 29.90 32.00
FFIV 140816C00085000 C 08/16/14 85.0 28.00 30.45
FFIV 140816C00090000 C 08/16/14 90.0 23.05 25.05
FFIV 140816C00095000 C 08/16/14 95.0 18.15 20.05
FFIV 140816C00100000 C 08/16/14 100.0 13.75 14.65
FFIV 140816C00101000 C 08/16/14 101.0 12.50 14.15
FFIV 140816C00102000 C 08/16/14 102.0 11.50 13.15
FFIV 140816C00103000 C 08/16/14 103.0 10.60 12.20
FFIV 140816C00104000 C 08/16/14 104.0 9.70 11.20
FFIV 140816C00105000 C 08/16/14 105.0 8.80 10.30
FFIV 140816C00106000 C 08/16/14 106.0 7.90 9.35
FFIV 140816C00107000 C 08/16/14 107.0 7.25 8.35
FFIV 140816C00108000 C 08/16/14 108.0 6.60 7.40
FFIV 140816C00109000 C 08/16/14 109.0 5.95 6.45
FFIV 140816C00110000 C 08/16/14 110.0 5.20 5.40
FFIV 140816C00111000 C 08/16/14 111.0 4.45 4.65
FFIV 140816C00112000 C 08/16/14 112.0 3.80 3.95
FFIV 140816C00113000 C 08/16/14 113.0 3.20 3.40
FFIV 140816C00114000 C 08/16/14 114.0 2.64 2.81
FFIV 140816C00115000 C 08/16/14 115.0 2.17 2.30
FFIV 140816C00116000 C 08/16/14 116.0 1.75 1.95
FFIV 140816C00117000 C 08/16/14 117.0 1.40 1.55
FFIV 140816C00118000 C 08/16/14 118.0 1.11 1.22
FFIV 140816C00119000 C 08/16/14 119.0 0.85 0.95
FFIV 140816C00120000 C 08/16/14 120.0 0.65 0.71
FFIV 140816C00125000 C 08/16/14 125.0 0.16 0.21
FFIV 140816C00130000 C 08/16/14 130.0 0.02 0.11
FFIV 140816C00135000 C 08/16/14 135.0 0.00 0.07
FFIV 140816C00140000 C 08/16/14 140.0 0.00 0.06
FFIV 140816C00145000 C 08/16/14 145.0 0.00 0.05
FFIV 140816C00150000 C 08/16/14 150.0 0.00 0.05
FFIV 140816C00155000 C 08/16/14 155.0 0.00 0.05
FFIV 140816P00085000 P 08/16/14 85.0 0.00 0.05
FFIV 140816P00090000 P 08/16/14 90.0 0.00 0.03
FFIV 140816P00095000 P 08/16/14 95.0 0.00 0.05
FFIV 140816P00100000 P 08/16/14 100.0 0.05 0.10
FFIV 140816P00101000 P 08/16/14 101.0 0.07 0.11
FFIV 140816P00102000 P 08/16/14 102.0 0.09 0.15
FFIV 140816P00103000 P 08/16/14 103.0 0.12 0.17
FFIV 140816P00104000 P 08/16/14 104.0 0.16 0.22
FFIV 140816P00105000 P 08/16/14 105.0 0.23 0.29
FFIV 140816P00106000 P 08/16/14 106.0 0.29 0.38
FFIV 140816P00107000 P 08/16/14 107.0 0.41 0.47
FFIV 140816P00108000 P 08/16/14 108.0 0.54 0.60
FFIV 140816P00109000 P 08/16/14 109.0 0.73 0.78
FFIV 140816P00110000 P 08/16/14 110.0 0.93 0.98
FFIV 140816P00111000 P 08/16/14 111.0 1.21 1.28
FFIV 140816P00112000 P 08/16/14 112.0 1.52 1.59
FFIV 140816P00113000 P 08/16/14 113.0 1.88 2.00
FFIV 140816P00114000 P 08/16/14 114.0 2.32 2.46
FFIV 140816P00115000 P 08/16/14 115.0 2.83 2.95
FFIV 140816P00116000 P 08/16/14 116.0 3.40 3.55
FFIV 140816P00117000 P 08/16/14 117.0 4.05 4.20
FFIV 140816P00118000 P 08/16/14 118.0 4.75 4.90
FFIV 140816P00119000 P 08/16/14 119.0 5.45 5.65
FFIV 140816P00120000 P 08/16/14 120.0 6.05 6.50
FFIV 140816P00125000 P 08/16/14 125.0 10.15 11.65
FFIV 140816P00130000 P 08/16/14 130.0 15.05 16.70
FFIV 140816P00135000 P 08/16/14 135.0 19.95 22.00
FFIV 140816P00140000 P 08/16/14 140.0 24.95 26.95
FFIV 140816P00145000 P 08/16/14 145.0 29.95 32.00
FFIV 140816P00150000 P 08/16/14 150.0 34.65 37.00
FFIV 140816P00155000 P 08/16/14 155.0 39.65 41.95
FFIV 140920C00085000 C 09/20/14 85.0 28.10 30.20
FFIV 140920C00090000 C 09/20/14 90.0 23.10 25.25
FFIV 140920C00095000 C 09/20/14 95.0 18.45 20.35
FFIV 140920C00100000 C 09/20/14 100.0 14.50 15.65
FFIV 140920C00105000 C 09/20/14 105.0 10.50 11.15
FFIV 140920C00110000 C 09/20/14 110.0 6.90 7.10
FFIV 140920C00115000 C 09/20/14 115.0 4.10 4.25
FFIV 140920C00120000 C 09/20/14 120.0 2.22 2.32
FFIV 140920C00125000 C 09/20/14 125.0 1.09 1.16
FFIV 140920C00130000 C 09/20/14 130.0 0.49 0.55
FFIV 140920C00135000 C 09/20/14 135.0 0.21 0.26
FFIV 140920C00140000 C 09/20/14 140.0 0.04 0.14
FFIV 140920C00145000 C 09/20/14 145.0 0.01 0.11
FFIV 140920C00150000 C 09/20/14 150.0 0.00 0.08
FFIV 140920C00155000 C 09/20/14 155.0 0.00 0.07
FFIV 140920P00085000 P 09/20/14 85.0 0.02 0.10
FFIV 140920P00090000 P 09/20/14 90.0 0.07 0.16
FFIV 140920P00095000 P 09/20/14 95.0 0.22 0.27
FFIV 140920P00100000 P 09/20/14 100.0 0.53 0.62
FFIV 140920P00105000 P 09/20/14 105.0 1.26 1.33
FFIV 140920P00110000 P 09/20/14 110.0 2.58 2.68
FFIV 140920P00115000 P 09/20/14 115.0 4.75 4.85
FFIV 140920P00120000 P 09/20/14 120.0 7.80 7.95
FFIV 140920P00125000 P 09/20/14 125.0 11.25 12.20
FFIV 140920P00130000 P 09/20/14 130.0 15.40 17.30
FFIV 140920P00135000 P 09/20/14 135.0 20.10 22.15
FFIV 140920P00140000 P 09/20/14 140.0 25.00 27.05
FFIV 140920P00145000 P 09/20/14 145.0 29.90 32.00
FFIV 140920P00150000 P 09/20/14 150.0 34.95 37.00
FFIV 140920P00155000 P 09/20/14 155.0 39.85 42.00
FFIV 141018C00055000 C 10/18/14 55.0 58.05 60.30
FFIV 141018C00060000 C 10/18/14 60.0 53.15 55.25
FFIV 141018C00065000 C 10/18/14 65.0 48.25 50.15
FFIV 141018C00070000 C 10/18/14 70.0 43.35 45.15
FFIV 141018C00075000 C 10/18/14 75.0 38.40 40.20
FFIV 141018C00080000 C 10/18/14 80.0 33.45 35.30
FFIV 141018C00085000 C 10/18/14 85.0 28.50 30.40
FFIV 141018C00090000 C 10/18/14 90.0 23.70 25.50
FFIV 141018C00092500 C 10/18/14 92.5 21.35 23.10
FFIV 141018C00095000 C 10/18/14 95.0 19.05 20.70
FFIV 141018C00097500 C 10/18/14 97.5 16.70 18.40
FFIV 141018C00100000 C 10/18/14 100.0 15.20 16.25
FFIV 141018C00105000 C 10/18/14 105.0 11.00 11.95
FFIV 141018C00110000 C 10/18/14 110.0 8.10 8.25
FFIV 141018C00115000 C 10/18/14 115.0 5.35 5.50
FFIV 141018C00120000 C 10/18/14 120.0 3.30 3.50
FFIV 141018C00125000 C 10/18/14 125.0 1.97 2.07
FFIV 141018C00130000 C 10/18/14 130.0 1.10 1.17
FFIV 141018C00135000 C 10/18/14 135.0 0.59 0.67
FFIV 141018C00140000 C 10/18/14 140.0 0.28 0.36
FFIV 141018C00145000 C 10/18/14 145.0 0.11 0.22
FFIV 141018C00150000 C 10/18/14 150.0 0.04 0.14
FFIV 141018C00155000 C 10/18/14 155.0 0.01 0.11
FFIV 141018C00160000 C 10/18/14 160.0 0.00 0.09
FFIV 141018C00165000 C 10/18/14 165.0 0.00 0.07
FFIV 141018P00055000 P 10/18/14 55.0 0.00 0.05
FFIV 141018P00060000 P 10/18/14 60.0 0.00 0.05
FFIV 141018P00065000 P 10/18/14 65.0 0.00 0.05
FFIV 141018P00070000 P 10/18/14 70.0 0.00 0.06
FFIV 141018P00075000 P 10/18/14 75.0 0.01 0.09
FFIV 141018P00080000 P 10/18/14 80.0 0.04 0.11
FFIV 141018P00085000 P 10/18/14 85.0 0.13 0.18
FFIV 141018P00090000 P 10/18/14 90.0 0.27 0.33
FFIV 141018P00092500 P 10/18/14 92.5 0.40 0.46
FFIV 141018P00095000 P 10/18/14 95.0 0.57 0.64
FFIV 141018P00097500 P 10/18/14 97.5 0.80 0.89
FFIV 141018P00100000 P 10/18/14 100.0 1.14 1.23
FFIV 141018P00105000 P 10/18/14 105.0 2.15 2.22
FFIV 141018P00110000 P 10/18/14 110.0 3.70 3.90
FFIV 141018P00115000 P 10/18/14 115.0 5.95 6.10
FFIV 141018P00120000 P 10/18/14 120.0 8.90 9.10
FFIV 141018P00125000 P 10/18/14 125.0 12.50 12.70
FFIV 141018P00130000 P 10/18/14 130.0 16.15 17.60
FFIV 141018P00135000 P 10/18/14 135.0 20.55 22.35
FFIV 141018P00140000 P 10/18/14 140.0 25.10 27.00
FFIV 141018P00145000 P 10/18/14 145.0 29.95 31.95
FFIV 141018P00150000 P 10/18/14 150.0 35.00 36.95
FFIV 141018P00155000 P 10/18/14 155.0 39.85 41.95
FFIV 141018P00160000 P 10/18/14 160.0 44.90 46.95
FFIV 141018P00165000 P 10/18/14 165.0 49.90 51.95
FFIV 150117C00035000 C 01/17/15 35.0 77.45 80.75
FFIV 150117C00037500 C 01/17/15 37.5 74.95 78.35
FFIV 150117C00040000 C 01/17/15 40.0 72.45 75.75
FFIV 150117C00042500 C 01/17/15 42.5 69.90 73.40
FFIV 150117C00045000 C 01/17/15 45.0 67.40 71.10
FFIV 150117C00047500 C 01/17/15 47.5 64.90 68.30
FFIV 150117C00050000 C 01/17/15 50.0 62.45 65.80
FFIV 150117C00055000 C 01/17/15 55.0 58.10 60.20
FFIV 150117C00060000 C 01/17/15 60.0 53.15 55.25
FFIV 150117C00065000 C 01/17/15 65.0 48.45 50.35
FFIV 150117C00067500 C 01/17/15 67.5 45.75 47.80
FFIV 150117C00070000 C 01/17/15 70.0 43.50 45.35
FFIV 150117C00072500 C 01/17/15 72.5 40.90 43.05
FFIV 150117C00075000 C 01/17/15 75.0 38.50 40.50
FFIV 150117C00077500 C 01/17/15 77.5 36.10 38.25
FFIV 150117C00080000 C 01/17/15 80.0 33.75 35.70
FFIV 150117C00082500 C 01/17/15 82.5 31.45 33.65
FFIV 150117C00085000 C 01/17/15 85.0 29.10 31.15
FFIV 150117C00087500 C 01/17/15 87.5 26.95 29.00
FFIV 150117C00090000 C 01/17/15 90.0 24.80 26.65
FFIV 150117C00092500 C 01/17/15 92.5 22.70 24.55
FFIV 150117C00095000 C 01/17/15 95.0 20.75 22.50
FFIV 150117C00097500 C 01/17/15 97.5 18.85 20.55
FFIV 150117C00100000 C 01/17/15 100.0 17.90 18.20
FFIV 150117C00105000 C 01/17/15 105.0 14.45 14.65
FFIV 150117C00110000 C 01/17/15 110.0 11.40 11.70
FFIV 150117C00115000 C 01/17/15 115.0 8.85 9.00
FFIV 150117C00120000 C 01/17/15 120.0 6.65 6.85
FFIV 150117C00125000 C 01/17/15 125.0 4.95 5.10
FFIV 150117C00130000 C 01/17/15 130.0 3.60 3.75
FFIV 150117C00135000 C 01/17/15 135.0 2.56 2.69
FFIV 150117C00140000 C 01/17/15 140.0 1.79 1.91
FFIV 150117C00145000 C 01/17/15 145.0 1.23 1.35
FFIV 150117C00150000 C 01/17/15 150.0 0.80 0.93
FFIV 150117C00155000 C 01/17/15 155.0 0.50 0.62
FFIV 150117C00160000 C 01/17/15 160.0 0.29 0.43
FFIV 150117C00165000 C 01/17/15 165.0 0.15 0.29
FFIV 150117C00170000 C 01/17/15 170.0 0.09 0.20
FFIV 150117P00035000 P 01/17/15 35.0 0.00 0.05
FFIV 150117P00037500 P 01/17/15 37.5 0.00 0.05
FFIV 150117P00040000 P 01/17/15 40.0 0.00 0.05
FFIV 150117P00042500 P 01/17/15 42.5 0.00 0.05
FFIV 150117P00045000 P 01/17/15 45.0 0.00 0.05
FFIV 150117P00047500 P 01/17/15 47.5 0.00 0.05
FFIV 150117P00050000 P 01/17/15 50.0 0.01 0.06
FFIV 150117P00055000 P 01/17/15 55.0 0.01 0.09
FFIV 150117P00060000 P 01/17/15 60.0 0.03 0.12
FFIV 150117P00065000 P 01/17/15 65.0 0.09 0.16
FFIV 150117P00067500 P 01/17/15 67.5 0.12 0.20
FFIV 150117P00070000 P 01/17/15 70.0 0.19 0.25
FFIV 150117P00072500 P 01/17/15 72.5 0.23 0.32
FFIV 150117P00075000 P 01/17/15 75.0 0.34 0.39
FFIV 150117P00077500 P 01/17/15 77.5 0.45 0.51
FFIV 150117P00080000 P 01/17/15 80.0 0.60 0.64
FFIV 150117P00082500 P 01/17/15 82.5 0.76 0.82
FFIV 150117P00085000 P 01/17/15 85.0 0.96 1.03
FFIV 150117P00087500 P 01/17/15 87.5 1.22 1.30
FFIV 150117P00090000 P 01/17/15 90.0 1.52 1.62
FFIV 150117P00092500 P 01/17/15 92.5 1.89 2.00
FFIV 150117P00095000 P 01/17/15 95.0 2.34 2.46
FFIV 150117P00097500 P 01/17/15 97.5 2.89 2.99
FFIV 150117P00100000 P 01/17/15 100.0 3.50 3.65
FFIV 150117P00105000 P 01/17/15 105.0 5.00 5.15
FFIV 150117P00110000 P 01/17/15 110.0 6.95 7.10
FFIV 150117P00115000 P 01/17/15 115.0 9.35 9.50
FFIV 150117P00120000 P 01/17/15 120.0 12.15 12.35
FFIV 150117P00125000 P 01/17/15 125.0 15.40 15.60
FFIV 150117P00130000 P 01/17/15 130.0 19.10 19.25
FFIV 150117P00135000 P 01/17/15 135.0 22.95 23.25
FFIV 150117P00140000 P 01/17/15 140.0 26.75 28.50
FFIV 150117P00145000 P 01/17/15 145.0 31.15 33.05
FFIV 150117P00150000 P 01/17/15 150.0 35.65 37.70
FFIV 150117P00155000 P 01/17/15 155.0 40.35 42.40
FFIV 150117P00160000 P 01/17/15 160.0 45.15 47.25
FFIV 150117P00165000 P 01/17/15 165.0 50.05 52.20
FFIV 150117P00170000 P 01/17/15 170.0 55.00 57.05
FFIV 160115C00040000 C 01/15/16 40.0 73.00 76.45
FFIV 160115C00045000 C 01/15/16 45.0 68.20 71.65
FFIV 160115C00050000 C 01/15/16 50.0 63.50 66.80
FFIV 160115C00055000 C 01/15/16 55.0 58.80 62.00
FFIV 160115C00060000 C 01/15/16 60.0 54.25 57.10
FFIV 160115C00065000 C 01/15/16 65.0 49.80 52.65
FFIV 160115C00070000 C 01/15/16 70.0 45.50 48.95
FFIV 160115C00072500 C 01/15/16 72.5 43.45 47.45
FFIV 160115C00075000 C 01/15/16 75.0 41.40 45.45
FFIV 160115C00077500 C 01/15/16 77.5 39.45 42.15
FFIV 160115C00080000 C 01/15/16 80.0 37.50 40.20
FFIV 160115C00082500 C 01/15/16 82.5 35.60 38.35
FFIV 160115C00085000 C 01/15/16 85.0 33.80 36.30
FFIV 160115C00087500 C 01/15/16 87.5 32.00 34.55
FFIV 160115C00090000 C 01/15/16 90.0 30.30 32.80
FFIV 160115C00092500 C 01/15/16 92.5 28.65 31.20
FFIV 160115C00095000 C 01/15/16 95.0 27.00 29.45
FFIV 160115C00097500 C 01/15/16 97.5 25.45 28.00
FFIV 160115C00100000 C 01/15/16 100.0 25.25 25.85
FFIV 160115C00105000 C 01/15/16 105.0 22.70 23.05
FFIV 160115C00110000 C 01/15/16 110.0 20.05 20.40
FFIV 160115C00115000 C 01/15/16 115.0 17.65 18.05
FFIV 160115C00120000 C 01/15/16 120.0 15.50 15.85
FFIV 160115C00125000 C 01/15/16 125.0 13.60 14.00
FFIV 160115C00130000 C 01/15/16 130.0 11.85 12.25
FFIV 160115C00135000 C 01/15/16 135.0 10.20 10.60
FFIV 160115C00140000 C 01/15/16 140.0 9.00 9.25
FFIV 160115C00145000 C 01/15/16 145.0 7.80 8.05
FFIV 160115C00150000 C 01/15/16 150.0 6.75 7.00
FFIV 160115C00155000 C 01/15/16 155.0 5.80 6.05
FFIV 160115C00160000 C 01/15/16 160.0 5.00 5.25
FFIV 160115C00165000 C 01/15/16 165.0 4.30 4.55
FFIV 160115C00170000 C 01/15/16 170.0 3.70 3.95
FFIV 160115P00040000 P 01/15/16 40.0 0.15 0.33
FFIV 160115P00045000 P 01/15/16 45.0 0.29 0.48
FFIV 160115P00050000 P 01/15/16 50.0 0.51 0.69
FFIV 160115P00055000 P 01/15/16 55.0 0.83 0.99
FFIV 160115P00060000 P 01/15/16 60.0 1.22 1.39
FFIV 160115P00065000 P 01/15/16 65.0 1.74 1.91
FFIV 160115P00070000 P 01/15/16 70.0 2.40 2.57
FFIV 160115P00072500 P 01/15/16 72.5 2.80 2.98
FFIV 160115P00075000 P 01/15/16 75.0 3.20 3.45
FFIV 160115P00077500 P 01/15/16 77.5 3.70 3.90
FFIV 160115P00080000 P 01/15/16 80.0 4.25 4.45
FFIV 160115P00082500 P 01/15/16 82.5 4.80 5.05
FFIV 160115P00085000 P 01/15/16 85.0 5.45 5.65
FFIV 160115P00087500 P 01/15/16 87.5 6.10 6.35
FFIV 160115P00090000 P 01/15/16 90.0 6.85 7.10
FFIV 160115P00092500 P 01/15/16 92.5 7.65 7.90
FFIV 160115P00095000 P 01/15/16 95.0 8.50 8.70
FFIV 160115P00097500 P 01/15/16 97.5 9.40 9.65
FFIV 160115P00100000 P 01/15/16 100.0 10.35 10.60
FFIV 160115P00105000 P 01/15/16 105.0 12.50 12.70
FFIV 160115P00110000 P 01/15/16 110.0 14.85 15.15
FFIV 160115P00115000 P 01/15/16 115.0 17.40 17.70
FFIV 160115P00120000 P 01/15/16 120.0 20.25 20.50
FFIV 160115P00125000 P 01/15/16 125.0 23.30 23.55
FFIV 160115P00130000 P 01/15/16 130.0 26.55 26.90
FFIV 160115P00135000 P 01/15/16 135.0 29.95 30.25
FFIV 160115P00140000 P 01/15/16 140.0 33.55 34.10
FFIV 160115P00145000 P 01/15/16 145.0 37.30 37.80
FFIV 160115P00150000 P 01/15/16 150.0 41.25 41.85
FFIV 160115P00155000 P 01/15/16 155.0 45.30 45.85
FFIV 160115P00160000 P 01/15/16 160.0 49.30 50.10
FFIV 160115P00165000 P 01/15/16 165.0 53.50 55.75
FFIV 160115P00170000 P 01/15/16 170.0 57.85 60.20

OPRA data is delayed 15 minutes.