Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

F5 Networks (FFIV)
As of Apr 16 2014 2:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 140419C00045000 C 04/19/14 45.0 61.10 63.65
FFIV 140419C00050000 C 04/19/14 50.0 56.10 58.65
FFIV 140419C00055000 C 04/19/14 55.0 51.95 53.60
FFIV 140419C00060000 C 04/19/14 60.0 46.95 48.65
FFIV 140419C00065000 C 04/19/14 65.0 41.90 43.65
FFIV 140419C00070000 C 04/19/14 70.0 36.95 38.60
FFIV 140419C00072500 C 04/19/14 72.5 34.45 36.10
FFIV 140419C00075000 C 04/19/14 75.0 31.90 33.60
FFIV 140419C00077500 C 04/19/14 77.5 29.45 31.10
FFIV 140419C00080000 C 04/19/14 80.0 26.95 27.90
FFIV 140419C00082500 C 04/19/14 82.5 24.55 25.35
FFIV 140419C00085000 C 04/19/14 85.0 22.00 22.85
FFIV 140419C00087500 C 04/19/14 87.5 19.50 20.40
FFIV 140419C00090000 C 04/19/14 90.0 17.00 17.85
FFIV 140419C00092500 C 04/19/14 92.5 14.50 15.35
FFIV 140419C00095000 C 04/19/14 95.0 11.95 12.85
FFIV 140419C00096000 C 04/19/14 96.0 10.90 12.65
FFIV 140419C00097500 C 04/19/14 97.5 9.50 10.30
FFIV 140419C00099000 C 04/19/14 99.0 7.80 9.65
FFIV 140419C00100000 C 04/19/14 100.0 7.05 7.70
FFIV 140419C00101000 C 04/19/14 101.0 5.80 7.70
FFIV 140419C00102000 C 04/19/14 102.0 5.10 6.65
FFIV 140419C00103000 C 04/19/14 103.0 3.75 5.70
FFIV 140419C00104000 C 04/19/14 104.0 3.20 3.90
FFIV 140419C00105000 C 04/19/14 105.0 2.44 2.80
FFIV 140419C00106000 C 04/19/14 106.0 1.71 1.86
FFIV 140419C00107000 C 04/19/14 107.0 1.08 1.22
FFIV 140419C00108000 C 04/19/14 108.0 0.64 0.71
FFIV 140419C00109000 C 04/19/14 109.0 0.32 0.39
FFIV 140419C00110000 C 04/19/14 110.0 0.17 0.22
FFIV 140419C00111000 C 04/19/14 111.0 0.08 0.14
FFIV 140419C00112000 C 04/19/14 112.0 0.06 0.09
FFIV 140419C00113000 C 04/19/14 113.0 0.02 0.15
FFIV 140419C00114000 C 04/19/14 114.0 0.01 0.16
FFIV 140419C00115000 C 04/19/14 115.0 0.00 0.07
FFIV 140419C00116000 C 04/19/14 116.0 0.00 0.19
FFIV 140419C00117000 C 04/19/14 117.0 0.00 0.06
FFIV 140419C00118000 C 04/19/14 118.0 0.00 0.12
FFIV 140419C00119000 C 04/19/14 119.0 0.00 0.09
FFIV 140419C00120000 C 04/19/14 120.0 0.00 0.05
FFIV 140419C00121000 C 04/19/14 121.0 0.00 0.05
FFIV 140419C00122000 C 04/19/14 122.0 0.00 0.05
FFIV 140419C00123000 C 04/19/14 123.0 0.00 0.05
FFIV 140419C00124000 C 04/19/14 124.0 0.00 0.05
FFIV 140419C00125000 C 04/19/14 125.0 0.00 0.05
FFIV 140419C00130000 C 04/19/14 130.0 0.00 0.02
FFIV 140419C00135000 C 04/19/14 135.0 0.00 0.05
FFIV 140419C00140000 C 04/19/14 140.0 0.00 0.05
FFIV 140419C00145000 C 04/19/14 145.0 0.00 0.05
FFIV 140419C00150000 C 04/19/14 150.0 0.00 0.05
FFIV 140419P00045000 P 04/19/14 45.0 0.00 0.05
FFIV 140419P00050000 P 04/19/14 50.0 0.00 0.05
FFIV 140419P00055000 P 04/19/14 55.0 0.00 0.05
FFIV 140419P00060000 P 04/19/14 60.0 0.00 0.05
FFIV 140419P00065000 P 04/19/14 65.0 0.00 0.05
FFIV 140419P00070000 P 04/19/14 70.0 0.00 0.05
FFIV 140419P00072500 P 04/19/14 72.5 0.00 0.05
FFIV 140419P00075000 P 04/19/14 75.0 0.00 0.05
FFIV 140419P00077500 P 04/19/14 77.5 0.00 0.05
FFIV 140419P00080000 P 04/19/14 80.0 0.00 0.05
FFIV 140419P00082500 P 04/19/14 82.5 0.00 0.02
FFIV 140419P00085000 P 04/19/14 85.0 0.00 0.05
FFIV 140419P00087500 P 04/19/14 87.5 0.00 0.05
FFIV 140419P00090000 P 04/19/14 90.0 0.01 0.05
FFIV 140419P00092500 P 04/19/14 92.5 0.00 0.05
FFIV 140419P00095000 P 04/19/14 95.0 0.01 0.09
FFIV 140419P00096000 P 04/19/14 96.0 0.00 0.13
FFIV 140419P00097500 P 04/19/14 97.5 0.01 0.09
FFIV 140419P00099000 P 04/19/14 99.0 0.01 0.09
FFIV 140419P00100000 P 04/19/14 100.0 0.05 0.07
FFIV 140419P00101000 P 04/19/14 101.0 0.03 0.10
FFIV 140419P00102000 P 04/19/14 102.0 0.00 0.13
FFIV 140419P00103000 P 04/19/14 103.0 0.07 0.18
FFIV 140419P00104000 P 04/19/14 104.0 0.13 0.19
FFIV 140419P00105000 P 04/19/14 105.0 0.23 0.33
FFIV 140419P00106000 P 04/19/14 106.0 0.45 0.54
FFIV 140419P00107000 P 04/19/14 107.0 0.79 0.92
FFIV 140419P00108000 P 04/19/14 108.0 1.30 1.46
FFIV 140419P00109000 P 04/19/14 109.0 1.94 2.20
FFIV 140419P00110000 P 04/19/14 110.0 2.75 3.10
FFIV 140419P00111000 P 04/19/14 111.0 2.87 4.10
FFIV 140419P00112000 P 04/19/14 112.0 3.45 5.05
FFIV 140419P00113000 P 04/19/14 113.0 4.40 6.30
FFIV 140419P00114000 P 04/19/14 114.0 5.30 7.25
FFIV 140419P00115000 P 04/19/14 115.0 7.60 8.00
FFIV 140419P00116000 P 04/19/14 116.0 7.30 9.15
FFIV 140419P00117000 P 04/19/14 117.0 8.35 10.10
FFIV 140419P00118000 P 04/19/14 118.0 9.40 11.10
FFIV 140419P00119000 P 04/19/14 119.0 10.65 12.05
FFIV 140419P00120000 P 04/19/14 120.0 12.20 13.10
FFIV 140419P00121000 P 04/19/14 121.0 12.30 14.45
FFIV 140419P00122000 P 04/19/14 122.0 13.30 15.45
FFIV 140419P00123000 P 04/19/14 123.0 14.35 16.45
FFIV 140419P00124000 P 04/19/14 124.0 15.35 17.45
FFIV 140419P00125000 P 04/19/14 125.0 17.15 18.10
FFIV 140419P00130000 P 04/19/14 130.0 21.40 23.20
FFIV 140419P00135000 P 04/19/14 135.0 26.35 28.20
FFIV 140419P00140000 P 04/19/14 140.0 31.35 33.45
FFIV 140419P00145000 P 04/19/14 145.0 36.35 38.50
FFIV 140419P00150000 P 04/19/14 150.0 41.35 43.50
FFIV 140517C00085000 C 05/17/14 85.0 21.75 24.30
FFIV 140517C00090000 C 05/17/14 90.0 17.30 19.60
FFIV 140517C00095000 C 05/17/14 95.0 13.80 14.90
FFIV 140517C00097500 C 05/17/14 97.5 11.65 12.25
FFIV 140517C00100000 C 05/17/14 100.0 10.20 10.45
FFIV 140517C00105000 C 05/17/14 105.0 7.10 7.35
FFIV 140517C00110000 C 05/17/14 110.0 4.65 4.85
FFIV 140517C00115000 C 05/17/14 115.0 2.92 3.10
FFIV 140517C00120000 C 05/17/14 120.0 1.75 1.84
FFIV 140517C00125000 C 05/17/14 125.0 1.00 1.09
FFIV 140517C00130000 C 05/17/14 130.0 0.58 0.63
FFIV 140517C00135000 C 05/17/14 135.0 0.33 0.43
FFIV 140517C00140000 C 05/17/14 140.0 0.19 0.28
FFIV 140517C00145000 C 05/17/14 145.0 0.10 0.21
FFIV 140517C00150000 C 05/17/14 150.0 0.03 0.16
FFIV 140517P00085000 P 05/17/14 85.0 0.40 0.49
FFIV 140517P00090000 P 05/17/14 90.0 0.85 0.93
FFIV 140517P00095000 P 05/17/14 95.0 1.68 1.74
FFIV 140517P00097500 P 05/17/14 97.5 2.25 2.32
FFIV 140517P00100000 P 05/17/14 100.0 2.94 3.10
FFIV 140517P00105000 P 05/17/14 105.0 4.80 5.00
FFIV 140517P00110000 P 05/17/14 110.0 7.35 7.55
FFIV 140517P00115000 P 05/17/14 115.0 10.55 10.80
FFIV 140517P00120000 P 05/17/14 120.0 14.05 14.65
FFIV 140517P00125000 P 05/17/14 125.0 17.20 19.70
FFIV 140517P00130000 P 05/17/14 130.0 21.80 24.40
FFIV 140517P00135000 P 05/17/14 135.0 26.70 29.15
FFIV 140517P00140000 P 05/17/14 140.0 31.55 33.80
FFIV 140517P00145000 P 05/17/14 145.0 36.45 38.55
FFIV 140517P00150000 P 05/17/14 150.0 41.35 43.30
FFIV 140719C00050000 C 07/19/14 50.0 55.65 59.25
FFIV 140719C00055000 C 07/19/14 55.0 51.70 53.70
FFIV 140719C00060000 C 07/19/14 60.0 46.60 48.75
FFIV 140719C00065000 C 07/19/14 65.0 41.50 43.95
FFIV 140719C00070000 C 07/19/14 70.0 36.50 39.00
FFIV 140719C00072500 C 07/19/14 72.5 33.90 36.70
FFIV 140719C00075000 C 07/19/14 75.0 31.50 34.30
FFIV 140719C00077500 C 07/19/14 77.5 29.10 31.95
FFIV 140719C00080000 C 07/19/14 80.0 26.90 29.60
FFIV 140719C00082500 C 07/19/14 82.5 24.75 27.40
FFIV 140719C00085000 C 07/19/14 85.0 22.70 25.20
FFIV 140719C00087500 C 07/19/14 87.5 20.55 23.10
FFIV 140719C00090000 C 07/19/14 90.0 18.50 21.00
FFIV 140719C00092500 C 07/19/14 92.5 16.60 18.40
FFIV 140719C00095000 C 07/19/14 95.0 15.35 15.65
FFIV 140719C00097500 C 07/19/14 97.5 13.60 13.90
FFIV 140719C00100000 C 07/19/14 100.0 11.95 12.25
FFIV 140719C00105000 C 07/19/14 105.0 9.10 9.30
FFIV 140719C00110000 C 07/19/14 110.0 6.65 6.90
FFIV 140719C00115000 C 07/19/14 115.0 4.80 5.00
FFIV 140719C00120000 C 07/19/14 120.0 3.35 3.55
FFIV 140719C00125000 C 07/19/14 125.0 2.32 2.45
FFIV 140719C00130000 C 07/19/14 130.0 1.58 1.68
FFIV 140719C00135000 C 07/19/14 135.0 1.05 1.14
FFIV 140719C00140000 C 07/19/14 140.0 0.69 0.77
FFIV 140719C00145000 C 07/19/14 145.0 0.47 0.52
FFIV 140719C00150000 C 07/19/14 150.0 0.32 0.36
FFIV 140719C00155000 C 07/19/14 155.0 0.20 0.26
FFIV 140719C00160000 C 07/19/14 160.0 0.09 0.18
FFIV 140719C00165000 C 07/19/14 165.0 0.03 0.14
FFIV 140719C00170000 C 07/19/14 170.0 0.00 0.11
FFIV 140719P00050000 P 07/19/14 50.0 0.00 0.06
FFIV 140719P00055000 P 07/19/14 55.0 0.00 0.09
FFIV 140719P00060000 P 07/19/14 60.0 0.05 0.12
FFIV 140719P00065000 P 07/19/14 65.0 0.01 0.16
FFIV 140719P00070000 P 07/19/14 70.0 0.10 0.25
FFIV 140719P00072500 P 07/19/14 72.5 0.20 0.32
FFIV 140719P00075000 P 07/19/14 75.0 0.33 0.42
FFIV 140719P00077500 P 07/19/14 77.5 0.45 0.56
FFIV 140719P00080000 P 07/19/14 80.0 0.61 0.73
FFIV 140719P00082500 P 07/19/14 82.5 0.84 0.98
FFIV 140719P00085000 P 07/19/14 85.0 1.15 1.27
FFIV 140719P00087500 P 07/19/14 87.5 1.49 1.64
FFIV 140719P00090000 P 07/19/14 90.0 1.94 2.07
FFIV 140719P00092500 P 07/19/14 92.5 2.46 2.60
FFIV 140719P00095000 P 07/19/14 95.0 3.05 3.25
FFIV 140719P00097500 P 07/19/14 97.5 3.80 4.00
FFIV 140719P00100000 P 07/19/14 100.0 4.65 4.85
FFIV 140719P00105000 P 07/19/14 105.0 6.75 6.95
FFIV 140719P00110000 P 07/19/14 110.0 9.35 9.55
FFIV 140719P00115000 P 07/19/14 115.0 12.40 12.65
FFIV 140719P00120000 P 07/19/14 120.0 15.95 16.20
FFIV 140719P00125000 P 07/19/14 125.0 19.85 20.15
FFIV 140719P00130000 P 07/19/14 130.0 23.20 24.40
FFIV 140719P00135000 P 07/19/14 135.0 27.20 29.85
FFIV 140719P00140000 P 07/19/14 140.0 31.85 34.55
FFIV 140719P00145000 P 07/19/14 145.0 36.65 39.30
FFIV 140719P00150000 P 07/19/14 150.0 41.65 44.05
FFIV 140719P00155000 P 07/19/14 155.0 46.45 48.75
FFIV 140719P00160000 P 07/19/14 160.0 51.45 53.45
FFIV 140719P00165000 P 07/19/14 165.0 56.30 58.35
FFIV 140719P00170000 P 07/19/14 170.0 61.25 63.20
FFIV 141018C00055000 C 10/18/14 55.0 51.30 54.05
FFIV 141018C00060000 C 10/18/14 60.0 46.45 49.20
FFIV 141018C00065000 C 10/18/14 65.0 41.65 44.35
FFIV 141018C00070000 C 10/18/14 70.0 37.00 39.75
FFIV 141018C00075000 C 10/18/14 75.0 32.55 35.25
FFIV 141018C00080000 C 10/18/14 80.0 28.35 30.95
FFIV 141018C00085000 C 10/18/14 85.0 24.35 26.90
FFIV 141018C00090000 C 10/18/14 90.0 20.65 22.60
FFIV 141018C00095000 C 10/18/14 95.0 17.80 18.15
FFIV 141018C00097500 C 10/18/14 97.5 16.25 16.55
FFIV 141018C00100000 C 10/18/14 100.0 14.70 15.05
FFIV 141018C00105000 C 10/18/14 105.0 12.00 12.30
FFIV 141018C00110000 C 10/18/14 110.0 9.65 9.90
FFIV 141018C00115000 C 10/18/14 115.0 7.65 7.90
FFIV 141018C00120000 C 10/18/14 120.0 6.00 6.25
FFIV 141018C00125000 C 10/18/14 125.0 4.65 4.85
FFIV 141018C00130000 C 10/18/14 130.0 3.60 3.75
FFIV 141018C00135000 C 10/18/14 135.0 2.75 2.86
FFIV 141018C00140000 C 10/18/14 140.0 2.07 2.18
FFIV 141018C00145000 C 10/18/14 145.0 1.57 1.66
FFIV 141018C00150000 C 10/18/14 150.0 1.16 1.27
FFIV 141018C00155000 C 10/18/14 155.0 0.86 0.96
FFIV 141018C00160000 C 10/18/14 160.0 0.63 0.72
FFIV 141018C00165000 C 10/18/14 165.0 0.46 0.55
FFIV 141018P00055000 P 10/18/14 55.0 0.06 0.18
FFIV 141018P00060000 P 10/18/14 60.0 0.19 0.29
FFIV 141018P00065000 P 10/18/14 65.0 0.40 0.51
FFIV 141018P00070000 P 10/18/14 70.0 0.74 0.85
FFIV 141018P00075000 P 10/18/14 75.0 1.17 1.33
FFIV 141018P00080000 P 10/18/14 80.0 1.84 2.01
FFIV 141018P00085000 P 10/18/14 85.0 2.76 2.91
FFIV 141018P00090000 P 10/18/14 90.0 3.95 4.15
FFIV 141018P00095000 P 10/18/14 95.0 5.45 5.65
FFIV 141018P00097500 P 10/18/14 97.5 6.35 6.55
FFIV 141018P00100000 P 10/18/14 100.0 7.35 7.55
FFIV 141018P00105000 P 10/18/14 105.0 9.60 9.80
FFIV 141018P00110000 P 10/18/14 110.0 12.20 12.40
FFIV 141018P00115000 P 10/18/14 115.0 15.20 15.40
FFIV 141018P00120000 P 10/18/14 120.0 18.50 18.75
FFIV 141018P00125000 P 10/18/14 125.0 22.15 22.40
FFIV 141018P00130000 P 10/18/14 130.0 26.05 26.30
FFIV 141018P00135000 P 10/18/14 135.0 30.15 30.40
FFIV 141018P00140000 P 10/18/14 140.0 33.20 35.60
FFIV 141018P00145000 P 10/18/14 145.0 37.60 40.15
FFIV 141018P00150000 P 10/18/14 150.0 42.20 44.75
FFIV 141018P00155000 P 10/18/14 155.0 46.95 49.60
FFIV 141018P00160000 P 10/18/14 160.0 51.75 54.45
FFIV 141018P00165000 P 10/18/14 165.0 56.65 59.30
FFIV 150117C00035000 C 01/17/15 35.0 71.30 73.90
FFIV 150117C00037500 C 01/17/15 37.5 68.70 71.35
FFIV 150117C00040000 C 01/17/15 40.0 66.25 68.90
FFIV 150117C00042500 C 01/17/15 42.5 63.75 66.50
FFIV 150117C00045000 C 01/17/15 45.0 61.25 64.05
FFIV 150117C00047500 C 01/17/15 47.5 58.80 61.60
FFIV 150117C00050000 C 01/17/15 50.0 56.35 59.15
FFIV 150117C00055000 C 01/17/15 55.0 51.70 54.35
FFIV 150117C00060000 C 01/17/15 60.0 46.80 49.65
FFIV 150117C00065000 C 01/17/15 65.0 42.40 45.05
FFIV 150117C00067500 C 01/17/15 67.5 40.05 42.85
FFIV 150117C00070000 C 01/17/15 70.0 37.95 40.65
FFIV 150117C00072500 C 01/17/15 72.5 35.80 38.50
FFIV 150117C00075000 C 01/17/15 75.0 33.85 36.40
FFIV 150117C00077500 C 01/17/15 77.5 31.70 34.35
FFIV 150117C00080000 C 01/17/15 80.0 29.80 32.35
FFIV 150117C00082500 C 01/17/15 82.5 27.85 30.45
FFIV 150117C00085000 C 01/17/15 85.0 26.00 28.60
FFIV 150117C00087500 C 01/17/15 87.5 24.15 26.80
FFIV 150117C00090000 C 01/17/15 90.0 22.50 24.40
FFIV 150117C00092500 C 01/17/15 92.5 20.80 23.15
FFIV 150117C00095000 C 01/17/15 95.0 19.85 20.25
FFIV 150117C00097500 C 01/17/15 97.5 18.35 18.70
FFIV 150117C00100000 C 01/17/15 100.0 16.90 17.25
FFIV 150117C00105000 C 01/17/15 105.0 14.30 14.60
FFIV 150117C00110000 C 01/17/15 110.0 11.95 12.25
FFIV 150117C00115000 C 01/17/15 115.0 9.95 10.20
FFIV 150117C00120000 C 01/17/15 120.0 8.20 8.45
FFIV 150117C00125000 C 01/17/15 125.0 6.65 6.95
FFIV 150117C00130000 C 01/17/15 130.0 5.45 5.65
FFIV 150117C00135000 C 01/17/15 135.0 4.40 4.60
FFIV 150117C00140000 C 01/17/15 140.0 3.55 3.75
FFIV 150117C00145000 C 01/17/15 145.0 2.83 3.00
FFIV 150117C00150000 C 01/17/15 150.0 2.27 2.42
FFIV 150117C00155000 C 01/17/15 155.0 1.79 1.96
FFIV 150117C00160000 C 01/17/15 160.0 1.42 1.57
FFIV 150117C00165000 C 01/17/15 165.0 1.12 1.26
FFIV 150117C00170000 C 01/17/15 170.0 0.88 1.01
FFIV 150117P00035000 P 01/17/15 35.0 0.00 0.10
FFIV 150117P00037500 P 01/17/15 37.5 0.05 0.11
FFIV 150117P00040000 P 01/17/15 40.0 0.00 0.12
FFIV 150117P00042500 P 01/17/15 42.5 0.00 0.15
FFIV 150117P00045000 P 01/17/15 45.0 0.01 0.18
FFIV 150117P00047500 P 01/17/15 47.5 0.06 0.22
FFIV 150117P00050000 P 01/17/15 50.0 0.13 0.28
FFIV 150117P00055000 P 01/17/15 55.0 0.33 0.46
FFIV 150117P00060000 P 01/17/15 60.0 0.61 0.74
FFIV 150117P00065000 P 01/17/15 65.0 0.97 1.13
FFIV 150117P00067500 P 01/17/15 67.5 1.21 1.38
FFIV 150117P00070000 P 01/17/15 70.0 1.55 1.68
FFIV 150117P00072500 P 01/17/15 72.5 1.85 2.01
FFIV 150117P00075000 P 01/17/15 75.0 2.23 2.39
FFIV 150117P00077500 P 01/17/15 77.5 2.66 2.83
FFIV 150117P00080000 P 01/17/15 80.0 3.10 3.35
FFIV 150117P00082500 P 01/17/15 82.5 3.65 3.90
FFIV 150117P00085000 P 01/17/15 85.0 4.25 4.50
FFIV 150117P00087500 P 01/17/15 87.5 4.95 5.15
FFIV 150117P00090000 P 01/17/15 90.0 5.70 5.90
FFIV 150117P00092500 P 01/17/15 92.5 6.55 6.75
FFIV 150117P00095000 P 01/17/15 95.0 7.45 7.65
FFIV 150117P00097500 P 01/17/15 97.5 8.40 8.65
FFIV 150117P00100000 P 01/17/15 100.0 9.45 9.65
FFIV 150117P00105000 P 01/17/15 105.0 11.80 12.05
FFIV 150117P00110000 P 01/17/15 110.0 14.45 14.70
FFIV 150117P00115000 P 01/17/15 115.0 17.35 17.65
FFIV 150117P00120000 P 01/17/15 120.0 20.60 20.90
FFIV 150117P00125000 P 01/17/15 125.0 24.10 24.35
FFIV 150117P00130000 P 01/17/15 130.0 27.80 28.05
FFIV 150117P00135000 P 01/17/15 135.0 31.75 32.00
FFIV 150117P00140000 P 01/17/15 140.0 35.25 36.30
FFIV 150117P00145000 P 01/17/15 145.0 38.75 41.35
FFIV 150117P00150000 P 01/17/15 150.0 43.15 45.80
FFIV 150117P00155000 P 01/17/15 155.0 47.75 50.35
FFIV 150117P00160000 P 01/17/15 160.0 52.35 55.10
FFIV 150117P00165000 P 01/17/15 165.0 57.05 59.80
FFIV 150117P00170000 P 01/17/15 170.0 61.85 64.70
FFIV 160115C00040000 C 01/15/16 40.0 67.05 70.45
FFIV 160115C00045000 C 01/15/16 45.0 62.10 65.80
FFIV 160115C00050000 C 01/15/16 50.0 57.85 61.55
FFIV 160115C00055000 C 01/15/16 55.0 53.50 56.95
FFIV 160115C00060000 C 01/15/16 60.0 49.25 52.15
FFIV 160115C00065000 C 01/15/16 65.0 45.40 48.30
FFIV 160115C00070000 C 01/15/16 70.0 41.25 44.50
FFIV 160115C00072500 C 01/15/16 72.5 39.95 42.65
FFIV 160115C00075000 C 01/15/16 75.0 38.05 40.90
FFIV 160115C00077500 C 01/15/16 77.5 36.35 39.15
FFIV 160115C00080000 C 01/15/16 80.0 34.60 37.45
FFIV 160115C00082500 C 01/15/16 82.5 33.00 35.85
FFIV 160115C00085000 C 01/15/16 85.0 31.40 34.25
FFIV 160115C00087500 C 01/15/16 87.5 29.85 32.75
FFIV 160115C00090000 C 01/15/16 90.0 28.15 31.25
FFIV 160115C00092500 C 01/15/16 92.5 27.55 28.10
FFIV 160115C00095000 C 01/15/16 95.0 26.30 26.70
FFIV 160115C00097500 C 01/15/16 97.5 24.95 25.40
FFIV 160115C00100000 C 01/15/16 100.0 23.65 24.05
FFIV 160115C00105000 C 01/15/16 105.0 21.30 21.70
FFIV 160115C00110000 C 01/15/16 110.0 19.10 19.50
FFIV 160115C00115000 C 01/15/16 115.0 17.05 17.50
FFIV 160115C00120000 C 01/15/16 120.0 15.20 15.65
FFIV 160115C00125000 C 01/15/16 125.0 13.55 14.00
FFIV 160115C00130000 C 01/15/16 130.0 12.05 12.50
FFIV 160115C00135000 C 01/15/16 135.0 10.75 11.15
FFIV 160115C00140000 C 01/15/16 140.0 9.45 9.95
FFIV 160115C00145000 C 01/15/16 145.0 8.35 8.90
FFIV 160115C00150000 C 01/15/16 150.0 7.40 7.95
FFIV 160115C00155000 C 01/15/16 155.0 6.60 7.10
FFIV 160115C00160000 C 01/15/16 160.0 5.85 6.35
FFIV 160115C00165000 C 01/15/16 165.0 5.15 5.65
FFIV 160115C00170000 C 01/15/16 170.0 4.55 5.05
FFIV 160115P00040000 P 01/15/16 40.0 0.57 0.81
FFIV 160115P00045000 P 01/15/16 45.0 0.92 1.15
FFIV 160115P00050000 P 01/15/16 50.0 1.35 1.61
FFIV 160115P00055000 P 01/15/16 55.0 1.95 2.20
FFIV 160115P00060000 P 01/15/16 60.0 2.68 2.98
FFIV 160115P00065000 P 01/15/16 65.0 3.60 3.90
FFIV 160115P00070000 P 01/15/16 70.0 4.65 5.00
FFIV 160115P00072500 P 01/15/16 72.5 5.30 5.65
FFIV 160115P00075000 P 01/15/16 75.0 5.95 6.30
FFIV 160115P00077500 P 01/15/16 77.5 6.70 7.05
FFIV 160115P00080000 P 01/15/16 80.0 7.40 7.80
FFIV 160115P00082500 P 01/15/16 82.5 8.25 8.60
FFIV 160115P00085000 P 01/15/16 85.0 9.15 9.55
FFIV 160115P00087500 P 01/15/16 87.5 10.05 10.45
FFIV 160115P00090000 P 01/15/16 90.0 11.00 11.45
FFIV 160115P00092500 P 01/15/16 92.5 12.05 12.50
FFIV 160115P00095000 P 01/15/16 95.0 13.15 13.60
FFIV 160115P00097500 P 01/15/16 97.5 14.30 14.75
FFIV 160115P00100000 P 01/15/16 100.0 15.45 15.95
FFIV 160115P00105000 P 01/15/16 105.0 18.05 18.50
FFIV 160115P00110000 P 01/15/16 110.0 20.80 21.30
FFIV 160115P00115000 P 01/15/16 115.0 23.75 24.20
FFIV 160115P00120000 P 01/15/16 120.0 26.85 27.35
FFIV 160115P00125000 P 01/15/16 125.0 30.15 30.65
FFIV 160115P00130000 P 01/15/16 130.0 33.60 34.15
FFIV 160115P00135000 P 01/15/16 135.0 37.20 37.80
FFIV 160115P00140000 P 01/15/16 140.0 40.95 41.55
FFIV 160115P00145000 P 01/15/16 145.0 44.85 45.45
FFIV 160115P00150000 P 01/15/16 150.0 48.85 49.50
FFIV 160115P00155000 P 01/15/16 155.0 52.95 53.65
FFIV 160115P00160000 P 01/15/16 160.0 57.15 57.90
FFIV 160115P00165000 P 01/15/16 165.0 60.70 62.80
FFIV 160115P00170000 P 01/15/16 170.0 64.80 67.20

OPRA data is delayed 15 minutes.