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 Aug 29 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 140905C00090000 C 09/05/14 90.0 32.40 35.45
FFIV 140905C00095000 C 09/05/14 95.0 27.40 30.45
FFIV 140905C00100000 C 09/05/14 100.0 22.40 25.35
FFIV 140905C00105000 C 09/05/14 105.0 17.40 20.40
FFIV 140905C00109000 C 09/05/14 109.0 13.55 16.40
FFIV 140905C00110000 C 09/05/14 110.0 12.55 15.20
FFIV 140905C00111000 C 09/05/14 111.0 11.60 14.20
FFIV 140905C00112000 C 09/05/14 112.0 10.95 12.75
FFIV 140905C00113000 C 09/05/14 113.0 9.95 11.75
FFIV 140905C00114000 C 09/05/14 114.0 8.95 10.75
FFIV 140905C00115000 C 09/05/14 115.0 8.00 9.75
FFIV 140905C00116000 C 09/05/14 116.0 7.00 8.75
FFIV 140905C00117000 C 09/05/14 117.0 6.10 7.80
FFIV 140905C00118000 C 09/05/14 118.0 5.20 6.75
FFIV 140905C00119000 C 09/05/14 119.0 4.35 5.85
FFIV 140905C00120000 C 09/05/14 120.0 3.50 4.90
FFIV 140905C00121000 C 09/05/14 121.0 2.81 4.00
FFIV 140905C00122000 C 09/05/14 122.0 2.38 3.20
FFIV 140905C00123000 C 09/05/14 123.0 1.83 2.46
FFIV 140905C00124000 C 09/05/14 124.0 1.68 1.84
FFIV 140905C00125000 C 09/05/14 125.0 0.87 1.32
FFIV 140905C00126000 C 09/05/14 126.0 0.56 0.90
FFIV 140905C00127000 C 09/05/14 127.0 0.42 0.63
FFIV 140905C00128000 C 09/05/14 128.0 0.27 0.49
FFIV 140905C00129000 C 09/05/14 129.0 0.18 0.31
FFIV 140905C00130000 C 09/05/14 130.0 0.10 0.21
FFIV 140905C00131000 C 09/05/14 131.0 0.08 0.16
FFIV 140905C00132000 C 09/05/14 132.0 0.06 0.12
FFIV 140905C00133000 C 09/05/14 133.0 0.00 0.09
FFIV 140905C00134000 C 09/05/14 134.0 0.00 0.07
FFIV 140905C00135000 C 09/05/14 135.0 0.00 0.06
FFIV 140905C00136000 C 09/05/14 136.0 0.00 0.05
FFIV 140905C00137000 C 09/05/14 137.0 0.00 0.05
FFIV 140905C00138000 C 09/05/14 138.0 0.00 0.05
FFIV 140905C00140000 C 09/05/14 140.0 0.00 0.05
FFIV 140905C00145000 C 09/05/14 145.0 0.00 0.05
FFIV 140905C00150000 C 09/05/14 150.0 0.00 0.05
FFIV 140905C00155000 C 09/05/14 155.0 0.00 0.05
FFIV 140905C00160000 C 09/05/14 160.0 0.00 0.05
FFIV 140905P00090000 P 09/05/14 90.0 0.00 0.05
FFIV 140905P00095000 P 09/05/14 95.0 0.00 0.05
FFIV 140905P00100000 P 09/05/14 100.0 0.00 0.05
FFIV 140905P00105000 P 09/05/14 105.0 0.00 0.05
FFIV 140905P00109000 P 09/05/14 109.0 0.00 0.08
FFIV 140905P00110000 P 09/05/14 110.0 0.00 0.10
FFIV 140905P00111000 P 09/05/14 111.0 0.00 0.14
FFIV 140905P00112000 P 09/05/14 112.0 0.00 0.15
FFIV 140905P00113000 P 09/05/14 113.0 0.00 0.20
FFIV 140905P00114000 P 09/05/14 114.0 0.00 0.25
FFIV 140905P00115000 P 09/05/14 115.0 0.00 0.25
FFIV 140905P00116000 P 09/05/14 116.0 0.00 0.25
FFIV 140905P00117000 P 09/05/14 117.0 0.00 0.25
FFIV 140905P00118000 P 09/05/14 118.0 0.10 0.27
FFIV 140905P00119000 P 09/05/14 119.0 0.10 0.39
FFIV 140905P00120000 P 09/05/14 120.0 0.22 0.55
FFIV 140905P00121000 P 09/05/14 121.0 0.39 0.47
FFIV 140905P00122000 P 09/05/14 122.0 0.58 0.66
FFIV 140905P00123000 P 09/05/14 123.0 0.86 0.96
FFIV 140905P00124000 P 09/05/14 124.0 1.21 1.34
FFIV 140905P00125000 P 09/05/14 125.0 1.72 1.87
FFIV 140905P00126000 P 09/05/14 126.0 2.30 2.47
FFIV 140905P00127000 P 09/05/14 127.0 2.98 3.20
FFIV 140905P00128000 P 09/05/14 128.0 3.80 4.05
FFIV 140905P00129000 P 09/05/14 129.0 4.65 5.00
FFIV 140905P00130000 P 09/05/14 130.0 5.50 6.15
FFIV 140905P00131000 P 09/05/14 131.0 6.45 8.15
FFIV 140905P00132000 P 09/05/14 132.0 7.45 9.20
FFIV 140905P00133000 P 09/05/14 133.0 8.45 9.15
FFIV 140905P00134000 P 09/05/14 134.0 9.40 10.00
FFIV 140905P00135000 P 09/05/14 135.0 10.40 12.25
FFIV 140905P00136000 P 09/05/14 136.0 11.30 13.25
FFIV 140905P00137000 P 09/05/14 137.0 12.30 14.15
FFIV 140905P00138000 P 09/05/14 138.0 13.30 15.15
FFIV 140905P00140000 P 09/05/14 140.0 14.60 17.40
FFIV 140905P00145000 P 09/05/14 145.0 19.70 22.50
FFIV 140905P00150000 P 09/05/14 150.0 24.90 27.50
FFIV 140905P00155000 P 09/05/14 155.0 29.90 32.50
FFIV 140905P00160000 P 09/05/14 160.0 34.70 37.50
FFIV 140920C00085000 C 09/20/14 85.0 37.20 40.75
FFIV 140920C00090000 C 09/20/14 90.0 32.45 34.90
FFIV 140920C00095000 C 09/20/14 95.0 27.15 30.65
FFIV 140920C00099000 C 09/20/14 99.0 23.95 25.80
FFIV 140920C00100000 C 09/20/14 100.0 22.95 24.65
FFIV 140920C00101000 C 09/20/14 101.0 21.95 23.65
FFIV 140920C00102000 C 09/20/14 102.0 20.95 22.65
FFIV 140920C00103000 C 09/20/14 103.0 19.95 21.65
FFIV 140920C00104000 C 09/20/14 104.0 18.95 20.70
FFIV 140920C00105000 C 09/20/14 105.0 17.95 19.70
FFIV 140920C00106000 C 09/20/14 106.0 17.00 18.70
FFIV 140920C00107000 C 09/20/14 107.0 16.05 17.70
FFIV 140920C00108000 C 09/20/14 108.0 15.00 16.75
FFIV 140920C00109000 C 09/20/14 109.0 14.05 15.75
FFIV 140920C00110000 C 09/20/14 110.0 13.60 14.80
FFIV 140920C00111000 C 09/20/14 111.0 12.15 13.80
FFIV 140920C00112000 C 09/20/14 112.0 11.20 12.90
FFIV 140920C00113000 C 09/20/14 113.0 10.30 11.90
FFIV 140920C00114000 C 09/20/14 114.0 9.50 11.00
FFIV 140920C00115000 C 09/20/14 115.0 8.70 10.05
FFIV 140920C00116000 C 09/20/14 116.0 8.10 9.20
FFIV 140920C00117000 C 09/20/14 117.0 7.30 8.25
FFIV 140920C00118000 C 09/20/14 118.0 6.55 7.40
FFIV 140920C00119000 C 09/20/14 119.0 6.00 6.65
FFIV 140920C00120000 C 09/20/14 120.0 5.65 5.85
FFIV 140920C00121000 C 09/20/14 121.0 4.95 5.15
FFIV 140920C00122000 C 09/20/14 122.0 4.30 4.50
FFIV 140920C00123000 C 09/20/14 123.0 3.70 3.85
FFIV 140920C00124000 C 09/20/14 124.0 3.15 3.30
FFIV 140920C00125000 C 09/20/14 125.0 2.67 2.76
FFIV 140920C00126000 C 09/20/14 126.0 2.23 2.32
FFIV 140920C00127000 C 09/20/14 127.0 1.84 1.95
FFIV 140920C00128000 C 09/20/14 128.0 1.52 1.62
FFIV 140920C00130000 C 09/20/14 130.0 1.05 1.12
FFIV 140920C00135000 C 09/20/14 135.0 0.35 0.44
FFIV 140920C00140000 C 09/20/14 140.0 0.20 0.23
FFIV 140920C00145000 C 09/20/14 145.0 0.00 0.10
FFIV 140920C00150000 C 09/20/14 150.0 0.00 0.07
FFIV 140920C00155000 C 09/20/14 155.0 0.00 0.07
FFIV 140920P00085000 P 09/20/14 85.0 0.00 0.05
FFIV 140920P00090000 P 09/20/14 90.0 0.00 0.05
FFIV 140920P00095000 P 09/20/14 95.0 0.00 0.06
FFIV 140920P00099000 P 09/20/14 99.0 0.00 0.07
FFIV 140920P00100000 P 09/20/14 100.0 0.00 0.04
FFIV 140920P00101000 P 09/20/14 101.0 0.00 0.07
FFIV 140920P00102000 P 09/20/14 102.0 0.00 0.07
FFIV 140920P00103000 P 09/20/14 103.0 0.00 0.07
FFIV 140920P00104000 P 09/20/14 104.0 0.00 0.07
FFIV 140920P00105000 P 09/20/14 105.0 0.05 0.07
FFIV 140920P00106000 P 09/20/14 106.0 0.00 0.08
FFIV 140920P00107000 P 09/20/14 107.0 0.00 0.10
FFIV 140920P00108000 P 09/20/14 108.0 0.02 0.12
FFIV 140920P00109000 P 09/20/14 109.0 0.10 0.13
FFIV 140920P00110000 P 09/20/14 110.0 0.13 0.16
FFIV 140920P00111000 P 09/20/14 111.0 0.14 0.20
FFIV 140920P00112000 P 09/20/14 112.0 0.20 0.25
FFIV 140920P00113000 P 09/20/14 113.0 0.26 0.32
FFIV 140920P00114000 P 09/20/14 114.0 0.34 0.41
FFIV 140920P00115000 P 09/20/14 115.0 0.42 0.48
FFIV 140920P00116000 P 09/20/14 116.0 0.52 0.63
FFIV 140920P00117000 P 09/20/14 117.0 0.66 0.73
FFIV 140920P00118000 P 09/20/14 118.0 0.81 0.87
FFIV 140920P00119000 P 09/20/14 119.0 0.99 1.08
FFIV 140920P00120000 P 09/20/14 120.0 1.25 1.31
FFIV 140920P00121000 P 09/20/14 121.0 1.51 1.59
FFIV 140920P00122000 P 09/20/14 122.0 1.84 1.94
FFIV 140920P00123000 P 09/20/14 123.0 2.23 2.33
FFIV 140920P00124000 P 09/20/14 124.0 2.67 2.79
FFIV 140920P00125000 P 09/20/14 125.0 3.15 3.30
FFIV 140920P00126000 P 09/20/14 126.0 3.70 3.85
FFIV 140920P00127000 P 09/20/14 127.0 4.35 4.60
FFIV 140920P00128000 P 09/20/14 128.0 5.00 5.20
FFIV 140920P00130000 P 09/20/14 130.0 6.45 7.35
FFIV 140920P00135000 P 09/20/14 135.0 10.80 12.40
FFIV 140920P00140000 P 09/20/14 140.0 15.55 17.35
FFIV 140920P00145000 P 09/20/14 145.0 20.40 22.25
FFIV 140920P00150000 P 09/20/14 150.0 25.40 27.15
FFIV 140920P00155000 P 09/20/14 155.0 30.25 32.25
FFIV 141018C00055000 C 10/18/14 55.0 68.95 70.15
FFIV 141018C00060000 C 10/18/14 60.0 63.95 64.90
FFIV 141018C00065000 C 10/18/14 65.0 58.95 60.05
FFIV 141018C00070000 C 10/18/14 70.0 53.95 55.05
FFIV 141018C00075000 C 10/18/14 75.0 48.95 49.90
FFIV 141018C00080000 C 10/18/14 80.0 43.95 44.90
FFIV 141018C00085000 C 10/18/14 85.0 38.95 39.70
FFIV 141018C00090000 C 10/18/14 90.0 34.00 34.70
FFIV 141018C00092500 C 10/18/14 92.5 31.50 32.20
FFIV 141018C00095000 C 10/18/14 95.0 29.05 29.80
FFIV 141018C00097500 C 10/18/14 97.5 26.55 27.40
FFIV 141018C00100000 C 10/18/14 100.0 24.25 24.90
FFIV 141018C00105000 C 10/18/14 105.0 19.45 20.05
FFIV 141018C00110000 C 10/18/14 110.0 15.10 15.35
FFIV 141018C00115000 C 10/18/14 115.0 10.90 11.15
FFIV 141018C00120000 C 10/18/14 120.0 7.30 7.50
FFIV 141018C00125000 C 10/18/14 125.0 4.50 4.65
FFIV 141018C00130000 C 10/18/14 130.0 2.56 2.68
FFIV 141018C00135000 C 10/18/14 135.0 1.35 1.45
FFIV 141018C00140000 C 10/18/14 140.0 0.61 0.74
FFIV 141018C00145000 C 10/18/14 145.0 0.25 0.37
FFIV 141018C00150000 C 10/18/14 150.0 0.07 0.23
FFIV 141018C00155000 C 10/18/14 155.0 0.03 0.14
FFIV 141018C00160000 C 10/18/14 160.0 0.00 0.10
FFIV 141018C00165000 C 10/18/14 165.0 0.00 0.07
FFIV 141018C00170000 C 10/18/14 170.0 0.00 0.07
FFIV 141018C00175000 C 10/18/14 175.0 0.00 0.07
FFIV 141018C00180000 C 10/18/14 180.0 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 0.05
FFIV 141018P00075000 P 10/18/14 75.0 0.00 0.05
FFIV 141018P00080000 P 10/18/14 80.0 0.00 0.05
FFIV 141018P00085000 P 10/18/14 85.0 0.00 0.05
FFIV 141018P00090000 P 10/18/14 90.0 0.00 0.07
FFIV 141018P00092500 P 10/18/14 92.5 0.00 0.07
FFIV 141018P00095000 P 10/18/14 95.0 0.05 0.08
FFIV 141018P00097500 P 10/18/14 97.5 0.10 0.11
FFIV 141018P00100000 P 10/18/14 100.0 0.11 0.15
FFIV 141018P00105000 P 10/18/14 105.0 0.32 0.35
FFIV 141018P00110000 P 10/18/14 110.0 0.69 0.76
FFIV 141018P00115000 P 10/18/14 115.0 1.45 1.53
FFIV 141018P00120000 P 10/18/14 120.0 2.83 2.93
FFIV 141018P00125000 P 10/18/14 125.0 5.00 5.15
FFIV 141018P00130000 P 10/18/14 130.0 8.00 8.20
FFIV 141018P00135000 P 10/18/14 135.0 11.75 12.40
FFIV 141018P00140000 P 10/18/14 140.0 16.10 16.95
FFIV 141018P00145000 P 10/18/14 145.0 20.65 21.60
FFIV 141018P00150000 P 10/18/14 150.0 25.45 26.45
FFIV 141018P00155000 P 10/18/14 155.0 30.30 31.45
FFIV 141018P00160000 P 10/18/14 160.0 35.35 36.45
FFIV 141018P00165000 P 10/18/14 165.0 40.40 41.45
FFIV 141018P00170000 P 10/18/14 170.0 45.25 47.10
FFIV 141018P00175000 P 10/18/14 175.0 50.25 52.10
FFIV 141018P00180000 P 10/18/14 180.0 55.25 57.10
FFIV 150117C00035000 C 01/17/15 35.0 87.05 89.95
FFIV 150117C00037500 C 01/17/15 37.5 84.60 87.45
FFIV 150117C00040000 C 01/17/15 40.0 82.05 84.95
FFIV 150117C00042500 C 01/17/15 42.5 79.65 83.35
FFIV 150117C00045000 C 01/17/15 45.0 77.10 80.70
FFIV 150117C00047500 C 01/17/15 47.5 74.60 78.20
FFIV 150117C00050000 C 01/17/15 50.0 72.10 76.05
FFIV 150117C00055000 C 01/17/15 55.0 67.10 71.15
FFIV 150117C00060000 C 01/17/15 60.0 62.15 65.80
FFIV 150117C00065000 C 01/17/15 65.0 57.20 60.30
FFIV 150117C00067500 C 01/17/15 67.5 55.50 57.30
FFIV 150117C00070000 C 01/17/15 70.0 53.00 54.80
FFIV 150117C00072500 C 01/17/15 72.5 50.55 52.55
FFIV 150117C00075000 C 01/17/15 75.0 47.25 49.90
FFIV 150117C00077500 C 01/17/15 77.5 45.60 47.40
FFIV 150117C00080000 C 01/17/15 80.0 43.05 44.95
FFIV 150117C00082500 C 01/17/15 82.5 40.60 43.00
FFIV 150117C00085000 C 01/17/15 85.0 38.20 40.15
FFIV 150117C00087500 C 01/17/15 87.5 35.45 37.70
FFIV 150117C00090000 C 01/17/15 90.0 33.45 35.35
FFIV 150117C00092500 C 01/17/15 92.5 31.20 33.35
FFIV 150117C00095000 C 01/17/15 95.0 29.00 30.65
FFIV 150117C00097500 C 01/17/15 97.5 26.70 28.40
FFIV 150117C00100000 C 01/17/15 100.0 24.65 26.20
FFIV 150117C00105000 C 01/17/15 105.0 20.40 22.00
FFIV 150117C00110000 C 01/17/15 110.0 17.55 18.05
FFIV 150117C00115000 C 01/17/15 115.0 14.30 14.45
FFIV 150117C00120000 C 01/17/15 120.0 11.15 11.35
FFIV 150117C00125000 C 01/17/15 125.0 8.55 8.70
FFIV 150117C00130000 C 01/17/15 130.0 6.35 6.50
FFIV 150117C00135000 C 01/17/15 135.0 4.60 4.75
FFIV 150117C00140000 C 01/17/15 140.0 3.25 3.40
FFIV 150117C00145000 C 01/17/15 145.0 2.24 2.34
FFIV 150117C00150000 C 01/17/15 150.0 1.49 1.60
FFIV 150117C00155000 C 01/17/15 155.0 0.96 1.09
FFIV 150117C00160000 C 01/17/15 160.0 0.62 0.73
FFIV 150117C00165000 C 01/17/15 165.0 0.42 0.50
FFIV 150117C00170000 C 01/17/15 170.0 0.25 0.34
FFIV 150117C00175000 C 01/17/15 175.0 0.13 0.25
FFIV 150117C00180000 C 01/17/15 180.0 0.09 0.17
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 0.00 0.05
FFIV 150117P00055000 P 01/17/15 55.0 0.00 0.05
FFIV 150117P00060000 P 01/17/15 60.0 0.00 0.06
FFIV 150117P00065000 P 01/17/15 65.0 0.00 0.08
FFIV 150117P00067500 P 01/17/15 67.5 0.05 0.09
FFIV 150117P00070000 P 01/17/15 70.0 0.05 0.10
FFIV 150117P00072500 P 01/17/15 72.5 0.00 0.11
FFIV 150117P00075000 P 01/17/15 75.0 0.00 0.14
FFIV 150117P00077500 P 01/17/15 77.5 0.03 0.17
FFIV 150117P00080000 P 01/17/15 80.0 0.15 0.22
FFIV 150117P00082500 P 01/17/15 82.5 0.16 0.28
FFIV 150117P00085000 P 01/17/15 85.0 0.25 0.35
FFIV 150117P00087500 P 01/17/15 87.5 0.37 0.46
FFIV 150117P00090000 P 01/17/15 90.0 0.51 0.58
FFIV 150117P00092500 P 01/17/15 92.5 0.68 0.76
FFIV 150117P00095000 P 01/17/15 95.0 0.87 0.96
FFIV 150117P00097500 P 01/17/15 97.5 1.10 1.21
FFIV 150117P00100000 P 01/17/15 100.0 1.39 1.52
FFIV 150117P00105000 P 01/17/15 105.0 2.19 2.32
FFIV 150117P00110000 P 01/17/15 110.0 3.25 3.45
FFIV 150117P00115000 P 01/17/15 115.0 4.70 4.80
FFIV 150117P00120000 P 01/17/15 120.0 6.60 6.70
FFIV 150117P00125000 P 01/17/15 125.0 8.95 9.05
FFIV 150117P00130000 P 01/17/15 130.0 11.75 11.85
FFIV 150117P00135000 P 01/17/15 135.0 14.95 15.15
FFIV 150117P00140000 P 01/17/15 140.0 18.60 18.80
FFIV 150117P00145000 P 01/17/15 145.0 22.50 22.85
FFIV 150117P00150000 P 01/17/15 150.0 26.80 28.40
FFIV 150117P00155000 P 01/17/15 155.0 31.30 32.95
FFIV 150117P00160000 P 01/17/15 160.0 35.95 37.70
FFIV 150117P00165000 P 01/17/15 165.0 40.70 42.55
FFIV 150117P00170000 P 01/17/15 170.0 45.55 47.30
FFIV 150117P00175000 P 01/17/15 175.0 50.45 52.25
FFIV 150117P00180000 P 01/17/15 180.0 55.40 57.50
FFIV 150417C00060000 C 04/17/15 60.0 62.60 65.35
FFIV 150417C00065000 C 04/17/15 65.0 57.65 60.45
FFIV 150417C00070000 C 04/17/15 70.0 52.95 55.50
FFIV 150417C00075000 C 04/17/15 75.0 48.20 50.75
FFIV 150417C00080000 C 04/17/15 80.0 43.45 46.00
FFIV 150417C00085000 C 04/17/15 85.0 39.05 40.95
FFIV 150417C00090000 C 04/17/15 90.0 34.60 36.40
FFIV 150417C00095000 C 04/17/15 95.0 30.40 32.00
FFIV 150417C00100000 C 04/17/15 100.0 26.30 27.95
FFIV 150417C00105000 C 04/17/15 105.0 22.60 24.10
FFIV 150417C00110000 C 04/17/15 110.0 20.20 20.45
FFIV 150417C00115000 C 04/17/15 115.0 16.95 17.20
FFIV 150417C00120000 C 04/17/15 120.0 14.05 14.25
FFIV 150417C00125000 C 04/17/15 125.0 11.50 11.65
FFIV 150417C00130000 C 04/17/15 130.0 9.25 9.45
FFIV 150417C00135000 C 04/17/15 135.0 7.40 7.55
FFIV 150417C00140000 C 04/17/15 140.0 5.80 5.95
FFIV 150417C00145000 C 04/17/15 145.0 4.50 4.65
FFIV 150417C00150000 C 04/17/15 150.0 3.45 3.65
FFIV 150417C00155000 C 04/17/15 155.0 2.64 2.78
FFIV 150417C00160000 C 04/17/15 160.0 1.99 2.21
FFIV 150417C00165000 C 04/17/15 165.0 1.46 1.68
FFIV 150417C00170000 C 04/17/15 170.0 1.09 1.21
FFIV 150417C00175000 C 04/17/15 175.0 0.79 0.91
FFIV 150417C00180000 C 04/17/15 180.0 0.57 0.70
FFIV 150417P00060000 P 04/17/15 60.0 0.00 0.14
FFIV 150417P00065000 P 04/17/15 65.0 0.06 0.20
FFIV 150417P00070000 P 04/17/15 70.0 0.19 0.31
FFIV 150417P00075000 P 04/17/15 75.0 0.37 0.46
FFIV 150417P00080000 P 04/17/15 80.0 0.65 0.71
FFIV 150417P00085000 P 04/17/15 85.0 0.98 1.07
FFIV 150417P00090000 P 04/17/15 90.0 1.46 1.58
FFIV 150417P00095000 P 04/17/15 95.0 2.13 2.27
FFIV 150417P00100000 P 04/17/15 100.0 3.00 3.15
FFIV 150417P00105000 P 04/17/15 105.0 4.10 4.30
FFIV 150417P00110000 P 04/17/15 110.0 5.55 5.75
FFIV 150417P00115000 P 04/17/15 115.0 7.25 7.50
FFIV 150417P00120000 P 04/17/15 120.0 9.30 9.55
FFIV 150417P00125000 P 04/17/15 125.0 11.75 12.00
FFIV 150417P00130000 P 04/17/15 130.0 14.50 14.70
FFIV 150417P00135000 P 04/17/15 135.0 17.60 17.85
FFIV 150417P00140000 P 04/17/15 140.0 21.00 21.30
FFIV 150417P00145000 P 04/17/15 145.0 24.70 25.05
FFIV 150417P00150000 P 04/17/15 150.0 28.65 28.95
FFIV 150417P00155000 P 04/17/15 155.0 32.80 33.15
FFIV 150417P00160000 P 04/17/15 160.0 37.20 38.85
FFIV 150417P00165000 P 04/17/15 165.0 41.60 43.30
FFIV 150417P00170000 P 04/17/15 170.0 46.25 48.05
FFIV 150417P00175000 P 04/17/15 175.0 50.60 52.85
FFIV 150417P00180000 P 04/17/15 180.0 55.65 57.70
FFIV 160115C00040000 C 01/15/16 40.0 82.45 86.10
FFIV 160115C00045000 C 01/15/16 45.0 77.65 81.25
FFIV 160115C00050000 C 01/15/16 50.0 72.80 76.40
FFIV 160115C00055000 C 01/15/16 55.0 68.05 71.65
FFIV 160115C00060000 C 01/15/16 60.0 63.35 66.95
FFIV 160115C00065000 C 01/15/16 65.0 58.75 62.40
FFIV 160115C00070000 C 01/15/16 70.0 54.25 57.90
FFIV 160115C00072500 C 01/15/16 72.5 52.05 55.65
FFIV 160115C00075000 C 01/15/16 75.0 50.15 53.50
FFIV 160115C00077500 C 01/15/16 77.5 47.70 51.35
FFIV 160115C00080000 C 01/15/16 80.0 46.50 48.70
FFIV 160115C00082500 C 01/15/16 82.5 44.45 46.65
FFIV 160115C00085000 C 01/15/16 85.0 42.35 44.65
FFIV 160115C00087500 C 01/15/16 87.5 40.50 42.70
FFIV 160115C00090000 C 01/15/16 90.0 38.60 40.80
FFIV 160115C00092500 C 01/15/16 92.5 36.75 38.90
FFIV 160115C00095000 C 01/15/16 95.0 34.90 37.10
FFIV 160115C00097500 C 01/15/16 97.5 33.20 35.35
FFIV 160115C00100000 C 01/15/16 100.0 31.50 33.60
FFIV 160115C00105000 C 01/15/16 105.0 28.25 30.35
FFIV 160115C00110000 C 01/15/16 110.0 26.25 26.60
FFIV 160115C00115000 C 01/15/16 115.0 23.40 23.70
FFIV 160115C00120000 C 01/15/16 120.0 20.75 21.05
FFIV 160115C00125000 C 01/15/16 125.0 18.35 18.65
FFIV 160115C00130000 C 01/15/16 130.0 16.15 16.40
FFIV 160115C00135000 C 01/15/16 135.0 14.15 14.45
FFIV 160115C00140000 C 01/15/16 140.0 12.40 12.65
FFIV 160115C00145000 C 01/15/16 145.0 10.80 11.05
FFIV 160115C00150000 C 01/15/16 150.0 9.40 9.60
FFIV 160115C00155000 C 01/15/16 155.0 8.15 8.35
FFIV 160115C00160000 C 01/15/16 160.0 7.00 7.20
FFIV 160115C00165000 C 01/15/16 165.0 6.05 6.25
FFIV 160115C00170000 C 01/15/16 170.0 5.20 5.40
FFIV 160115C00175000 C 01/15/16 175.0 4.50 4.65
FFIV 160115C00180000 C 01/15/16 180.0 3.90 4.00
FFIV 160115P00040000 P 01/15/16 40.0 0.04 0.23
FFIV 160115P00045000 P 01/15/16 45.0 0.14 0.32
FFIV 160115P00050000 P 01/15/16 50.0 0.28 0.46
FFIV 160115P00055000 P 01/15/16 55.0 0.49 0.64
FFIV 160115P00060000 P 01/15/16 60.0 0.77 0.91
FFIV 160115P00065000 P 01/15/16 65.0 1.15 1.27
FFIV 160115P00070000 P 01/15/16 70.0 1.61 1.75
FFIV 160115P00072500 P 01/15/16 72.5 1.87 2.02
FFIV 160115P00075000 P 01/15/16 75.0 2.18 2.34
FFIV 160115P00077500 P 01/15/16 77.5 2.48 2.67
FFIV 160115P00080000 P 01/15/16 80.0 2.85 3.10
FFIV 160115P00082500 P 01/15/16 82.5 3.30 3.50
FFIV 160115P00085000 P 01/15/16 85.0 3.75 3.95
FFIV 160115P00087500 P 01/15/16 87.5 4.25 4.45
FFIV 160115P00090000 P 01/15/16 90.0 4.80 5.00
FFIV 160115P00092500 P 01/15/16 92.5 5.40 5.65
FFIV 160115P00095000 P 01/15/16 95.0 6.05 6.15
FFIV 160115P00097500 P 01/15/16 97.5 6.75 6.95
FFIV 160115P00100000 P 01/15/16 100.0 7.45 7.70
FFIV 160115P00105000 P 01/15/16 105.0 9.15 9.35
FFIV 160115P00110000 P 01/15/16 110.0 11.00 11.25
FFIV 160115P00115000 P 01/15/16 115.0 13.10 13.35
FFIV 160115P00120000 P 01/15/16 120.0 15.45 15.70
FFIV 160115P00125000 P 01/15/16 125.0 18.00 18.25
FFIV 160115P00130000 P 01/15/16 130.0 20.80 21.00
FFIV 160115P00135000 P 01/15/16 135.0 23.75 24.00
FFIV 160115P00140000 P 01/15/16 140.0 26.95 27.25
FFIV 160115P00145000 P 01/15/16 145.0 30.30 30.65
FFIV 160115P00150000 P 01/15/16 150.0 33.90 34.25
FFIV 160115P00155000 P 01/15/16 155.0 37.60 38.00
FFIV 160115P00160000 P 01/15/16 160.0 41.45 41.90
FFIV 160115P00165000 P 01/15/16 165.0 45.55 45.90
FFIV 160115P00170000 P 01/15/16 170.0 49.65 50.15
FFIV 160115P00175000 P 01/15/16 175.0 53.75 55.65
FFIV 160115P00180000 P 01/15/16 180.0 58.10 60.20

OPRA data is delayed 15 minutes.