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 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 140725C00080000 C 07/25/14 80.0 30.40 31.55
FFIV 140725C00085000 C 07/25/14 85.0 25.40 26.55
FFIV 140725C00090000 C 07/25/14 90.0 20.55 21.50
FFIV 140725C00095000 C 07/25/14 95.0 15.60 16.50
FFIV 140725C00096000 C 07/25/14 96.0 14.75 15.50
FFIV 140725C00097000 C 07/25/14 97.0 13.80 14.55
FFIV 140725C00098000 C 07/25/14 98.0 12.85 13.60
FFIV 140725C00099000 C 07/25/14 99.0 11.90 12.55
FFIV 140725C00100000 C 07/25/14 100.0 10.95 11.45
FFIV 140725C00101000 C 07/25/14 101.0 10.00 10.60
FFIV 140725C00102000 C 07/25/14 102.0 9.20 9.65
FFIV 140725C00103000 C 07/25/14 103.0 8.35 8.75
FFIV 140725C00104000 C 07/25/14 104.0 7.50 7.95
FFIV 140725C00105000 C 07/25/14 105.0 6.70 7.15
FFIV 140725C00106000 C 07/25/14 106.0 5.95 6.35
FFIV 140725C00107000 C 07/25/14 107.0 5.30 5.65
FFIV 140725C00108000 C 07/25/14 108.0 4.70 5.00
FFIV 140725C00109000 C 07/25/14 109.0 4.10 4.35
FFIV 140725C00110000 C 07/25/14 110.0 3.50 3.80
FFIV 140725C00111000 C 07/25/14 111.0 3.00 3.30
FFIV 140725C00112000 C 07/25/14 112.0 2.55 2.79
FFIV 140725C00113000 C 07/25/14 113.0 2.17 2.39
FFIV 140725C00114000 C 07/25/14 114.0 1.80 1.99
FFIV 140725C00115000 C 07/25/14 115.0 1.48 1.64
FFIV 140725C00116000 C 07/25/14 116.0 1.21 1.39
FFIV 140725C00117000 C 07/25/14 117.0 0.97 1.10
FFIV 140725C00118000 C 07/25/14 118.0 0.78 0.89
FFIV 140725C00119000 C 07/25/14 119.0 0.61 0.76
FFIV 140725C00120000 C 07/25/14 120.0 0.52 0.60
FFIV 140725C00121000 C 07/25/14 121.0 0.37 0.48
FFIV 140725C00122000 C 07/25/14 122.0 0.29 0.39
FFIV 140725C00123000 C 07/25/14 123.0 0.21 0.33
FFIV 140725C00124000 C 07/25/14 124.0 0.18 0.25
FFIV 140725C00125000 C 07/25/14 125.0 0.12 0.22
FFIV 140725C00130000 C 07/25/14 130.0 0.02 0.05
FFIV 140725C00135000 C 07/25/14 135.0 0.00 0.15
FFIV 140725C00140000 C 07/25/14 140.0 0.00 0.01
FFIV 140725C00145000 C 07/25/14 145.0 0.00 0.01
FFIV 140725P00080000 P 07/25/14 80.0 0.00 0.01
FFIV 140725P00085000 P 07/25/14 85.0 0.00 0.07
FFIV 140725P00090000 P 07/25/14 90.0 0.00 0.10
FFIV 140725P00095000 P 07/25/14 95.0 0.05 0.12
FFIV 140725P00096000 P 07/25/14 96.0 0.07 0.11
FFIV 140725P00097000 P 07/25/14 97.0 0.14 0.15
FFIV 140725P00098000 P 07/25/14 98.0 0.17 0.22
FFIV 140725P00099000 P 07/25/14 99.0 0.20 0.29
FFIV 140725P00100000 P 07/25/14 100.0 0.30 0.32
FFIV 140725P00101000 P 07/25/14 101.0 0.38 0.44
FFIV 140725P00102000 P 07/25/14 102.0 0.50 0.62
FFIV 140725P00103000 P 07/25/14 103.0 0.63 0.79
FFIV 140725P00104000 P 07/25/14 104.0 0.80 0.98
FFIV 140725P00105000 P 07/25/14 105.0 1.04 1.24
FFIV 140725P00106000 P 07/25/14 106.0 1.28 1.45
FFIV 140725P00107000 P 07/25/14 107.0 1.60 1.79
FFIV 140725P00108000 P 07/25/14 108.0 1.95 2.15
FFIV 140725P00109000 P 07/25/14 109.0 2.31 2.55
FFIV 140725P00110000 P 07/25/14 110.0 2.76 2.99
FFIV 140725P00111000 P 07/25/14 111.0 3.25 3.50
FFIV 140725P00112000 P 07/25/14 112.0 3.75 4.10
FFIV 140725P00113000 P 07/25/14 113.0 4.30 4.70
FFIV 140725P00114000 P 07/25/14 114.0 4.90 5.35
FFIV 140725P00115000 P 07/25/14 115.0 5.60 5.95
FFIV 140725P00116000 P 07/25/14 116.0 6.35 6.65
FFIV 140725P00117000 P 07/25/14 117.0 7.10 7.45
FFIV 140725P00118000 P 07/25/14 118.0 7.85 8.25
FFIV 140725P00119000 P 07/25/14 119.0 8.70 9.15
FFIV 140725P00120000 P 07/25/14 120.0 9.55 10.00
FFIV 140725P00121000 P 07/25/14 121.0 10.45 10.90
FFIV 140725P00122000 P 07/25/14 122.0 11.25 11.85
FFIV 140725P00123000 P 07/25/14 123.0 12.20 12.80
FFIV 140725P00124000 P 07/25/14 124.0 13.20 13.75
FFIV 140725P00125000 P 07/25/14 125.0 14.10 14.75
FFIV 140725P00130000 P 07/25/14 130.0 18.85 19.60
FFIV 140725P00135000 P 07/25/14 135.0 23.85 24.65
FFIV 140725P00140000 P 07/25/14 140.0 28.70 29.95
FFIV 140725P00145000 P 07/25/14 145.0 31.95 35.40
FFIV 140816C00085000 C 08/16/14 85.0 25.50 26.50
FFIV 140816C00090000 C 08/16/14 90.0 20.65 21.40
FFIV 140816C00095000 C 08/16/14 95.0 15.85 16.60
FFIV 140816C00100000 C 08/16/14 100.0 11.50 12.10
FFIV 140816C00101000 C 08/16/14 101.0 10.65 11.05
FFIV 140816C00102000 C 08/16/14 102.0 9.85 10.35
FFIV 140816C00103000 C 08/16/14 103.0 9.05 9.50
FFIV 140816C00104000 C 08/16/14 104.0 8.35 8.85
FFIV 140816C00105000 C 08/16/14 105.0 7.75 7.95
FFIV 140816C00106000 C 08/16/14 106.0 6.90 7.15
FFIV 140816C00107000 C 08/16/14 107.0 6.20 6.50
FFIV 140816C00108000 C 08/16/14 108.0 5.65 5.90
FFIV 140816C00109000 C 08/16/14 109.0 5.05 5.30
FFIV 140816C00110000 C 08/16/14 110.0 4.50 4.75
FFIV 140816C00111000 C 08/16/14 111.0 4.05 4.25
FFIV 140816C00112000 C 08/16/14 112.0 3.55 3.80
FFIV 140816C00113000 C 08/16/14 113.0 3.15 3.35
FFIV 140816C00114000 C 08/16/14 114.0 2.77 2.97
FFIV 140816C00115000 C 08/16/14 115.0 2.47 2.63
FFIV 140816C00116000 C 08/16/14 116.0 2.14 2.31
FFIV 140816C00117000 C 08/16/14 117.0 1.81 2.00
FFIV 140816C00118000 C 08/16/14 118.0 1.58 1.73
FFIV 140816C00119000 C 08/16/14 119.0 1.35 1.51
FFIV 140816C00120000 C 08/16/14 120.0 1.16 1.28
FFIV 140816C00125000 C 08/16/14 125.0 0.51 0.63
FFIV 140816C00130000 C 08/16/14 130.0 0.23 0.32
FFIV 140816C00135000 C 08/16/14 135.0 0.06 0.14
FFIV 140816C00140000 C 08/16/14 140.0 0.00 0.10
FFIV 140816C00145000 C 08/16/14 145.0 0.00 0.08
FFIV 140816C00150000 C 08/16/14 150.0 0.00 0.06
FFIV 140816C00155000 C 08/16/14 155.0 0.00 0.05
FFIV 140816P00085000 P 08/16/14 85.0 0.00 0.10
FFIV 140816P00090000 P 08/16/14 90.0 0.07 0.14
FFIV 140816P00095000 P 08/16/14 95.0 0.27 0.38
FFIV 140816P00100000 P 08/16/14 100.0 0.78 0.88
FFIV 140816P00101000 P 08/16/14 101.0 0.93 1.04
FFIV 140816P00102000 P 08/16/14 102.0 1.12 1.20
FFIV 140816P00103000 P 08/16/14 103.0 1.33 1.47
FFIV 140816P00104000 P 08/16/14 104.0 1.57 1.71
FFIV 140816P00105000 P 08/16/14 105.0 1.84 1.99
FFIV 140816P00106000 P 08/16/14 106.0 2.15 2.31
FFIV 140816P00107000 P 08/16/14 107.0 2.52 2.67
FFIV 140816P00108000 P 08/16/14 108.0 2.87 3.05
FFIV 140816P00109000 P 08/16/14 109.0 3.30 3.50
FFIV 140816P00110000 P 08/16/14 110.0 3.75 3.95
FFIV 140816P00111000 P 08/16/14 111.0 4.25 4.40
FFIV 140816P00112000 P 08/16/14 112.0 4.75 4.95
FFIV 140816P00113000 P 08/16/14 113.0 5.35 5.60
FFIV 140816P00114000 P 08/16/14 114.0 5.95 6.20
FFIV 140816P00115000 P 08/16/14 115.0 6.60 6.90
FFIV 140816P00116000 P 08/16/14 116.0 7.25 7.50
FFIV 140816P00117000 P 08/16/14 117.0 7.95 8.30
FFIV 140816P00118000 P 08/16/14 118.0 8.75 9.10
FFIV 140816P00119000 P 08/16/14 119.0 9.45 9.90
FFIV 140816P00120000 P 08/16/14 120.0 10.25 10.70
FFIV 140816P00125000 P 08/16/14 125.0 14.55 15.25
FFIV 140816P00130000 P 08/16/14 130.0 19.15 19.90
FFIV 140816P00135000 P 08/16/14 135.0 23.85 24.90
FFIV 140816P00140000 P 08/16/14 140.0 28.70 29.90
FFIV 140816P00145000 P 08/16/14 145.0 33.85 34.90
FFIV 140816P00150000 P 08/16/14 150.0 38.70 40.45
FFIV 140816P00155000 P 08/16/14 155.0 43.70 45.45
FFIV 140920C00085000 C 09/20/14 85.0 25.65 26.70
FFIV 140920C00090000 C 09/20/14 90.0 21.00 21.80
FFIV 140920C00095000 C 09/20/14 95.0 16.55 17.20
FFIV 140920C00100000 C 09/20/14 100.0 12.40 12.90
FFIV 140920C00105000 C 09/20/14 105.0 8.80 9.05
FFIV 140920C00110000 C 09/20/14 110.0 5.90 6.10
FFIV 140920C00115000 C 09/20/14 115.0 3.70 3.90
FFIV 140920C00120000 C 09/20/14 120.0 2.17 2.31
FFIV 140920C00125000 C 09/20/14 125.0 1.27 1.33
FFIV 140920C00130000 C 09/20/14 130.0 0.61 0.74
FFIV 140920C00135000 C 09/20/14 135.0 0.31 0.40
FFIV 140920C00140000 C 09/20/14 140.0 0.14 0.24
FFIV 140920C00145000 C 09/20/14 145.0 0.05 0.15
FFIV 140920C00150000 C 09/20/14 150.0 0.02 0.10
FFIV 140920C00155000 C 09/20/14 155.0 0.00 0.08
FFIV 140920P00085000 P 09/20/14 85.0 0.13 0.23
FFIV 140920P00090000 P 09/20/14 90.0 0.33 0.44
FFIV 140920P00095000 P 09/20/14 95.0 0.78 0.92
FFIV 140920P00100000 P 09/20/14 100.0 1.65 1.78
FFIV 140920P00105000 P 09/20/14 105.0 2.99 3.20
FFIV 140920P00110000 P 09/20/14 110.0 5.05 5.25
FFIV 140920P00115000 P 09/20/14 115.0 7.85 8.05
FFIV 140920P00120000 P 09/20/14 120.0 11.25 11.55
FFIV 140920P00125000 P 09/20/14 125.0 15.10 15.80
FFIV 140920P00130000 P 09/20/14 130.0 19.55 20.40
FFIV 140920P00135000 P 09/20/14 135.0 24.10 25.00
FFIV 140920P00140000 P 09/20/14 140.0 28.90 29.80
FFIV 140920P00145000 P 09/20/14 145.0 33.80 34.70
FFIV 140920P00150000 P 09/20/14 150.0 38.70 40.50
FFIV 140920P00155000 P 09/20/14 155.0 43.70 44.95
FFIV 141018C00055000 C 10/18/14 55.0 55.45 56.75
FFIV 141018C00060000 C 10/18/14 60.0 50.45 51.75
FFIV 141018C00065000 C 10/18/14 65.0 45.50 46.75
FFIV 141018C00070000 C 10/18/14 70.0 40.50 41.70
FFIV 141018C00075000 C 10/18/14 75.0 35.55 36.60
FFIV 141018C00080000 C 10/18/14 80.0 30.65 31.70
FFIV 141018C00085000 C 10/18/14 85.0 25.85 26.85
FFIV 141018C00090000 C 10/18/14 90.0 21.30 22.05
FFIV 141018C00092500 C 10/18/14 92.5 19.20 19.80
FFIV 141018C00095000 C 10/18/14 95.0 17.05 17.70
FFIV 141018C00097500 C 10/18/14 97.5 15.00 15.50
FFIV 141018C00100000 C 10/18/14 100.0 13.10 13.55
FFIV 141018C00105000 C 10/18/14 105.0 9.65 9.95
FFIV 141018C00110000 C 10/18/14 110.0 6.80 7.05
FFIV 141018C00115000 C 10/18/14 115.0 4.60 4.80
FFIV 141018C00120000 C 10/18/14 120.0 2.96 3.10
FFIV 141018C00125000 C 10/18/14 125.0 1.84 1.96
FFIV 141018C00130000 C 10/18/14 130.0 1.08 1.20
FFIV 141018C00135000 C 10/18/14 135.0 0.60 0.71
FFIV 141018C00140000 C 10/18/14 140.0 0.32 0.44
FFIV 141018C00145000 C 10/18/14 145.0 0.19 0.27
FFIV 141018C00150000 C 10/18/14 150.0 0.09 0.18
FFIV 141018C00155000 C 10/18/14 155.0 0.02 0.13
FFIV 141018C00160000 C 10/18/14 160.0 0.00 0.10
FFIV 141018C00165000 C 10/18/14 165.0 0.00 0.08
FFIV 141018P00055000 P 10/18/14 55.0 0.00 0.05
FFIV 141018P00060000 P 10/18/14 60.0 0.00 0.06
FFIV 141018P00065000 P 10/18/14 65.0 0.00 0.08
FFIV 141018P00070000 P 10/18/14 70.0 0.05 0.10
FFIV 141018P00075000 P 10/18/14 75.0 0.05 0.14
FFIV 141018P00080000 P 10/18/14 80.0 0.14 0.22
FFIV 141018P00085000 P 10/18/14 85.0 0.29 0.41
FFIV 141018P00090000 P 10/18/14 90.0 0.63 0.77
FFIV 141018P00092500 P 10/18/14 92.5 0.90 1.05
FFIV 141018P00095000 P 10/18/14 95.0 1.28 1.41
FFIV 141018P00097500 P 10/18/14 97.5 1.75 1.89
FFIV 141018P00100000 P 10/18/14 100.0 2.32 2.45
FFIV 141018P00105000 P 10/18/14 105.0 3.80 4.05
FFIV 141018P00110000 P 10/18/14 110.0 5.95 6.15
FFIV 141018P00115000 P 10/18/14 115.0 8.70 8.95
FFIV 141018P00120000 P 10/18/14 120.0 12.00 12.30
FFIV 141018P00125000 P 10/18/14 125.0 15.75 16.20
FFIV 141018P00130000 P 10/18/14 130.0 19.95 20.55
FFIV 141018P00135000 P 10/18/14 135.0 24.40 25.15
FFIV 141018P00140000 P 10/18/14 140.0 29.00 29.95
FFIV 141018P00145000 P 10/18/14 145.0 33.70 34.85
FFIV 141018P00150000 P 10/18/14 150.0 38.70 40.00
FFIV 141018P00155000 P 10/18/14 155.0 43.70 45.00
FFIV 141018P00160000 P 10/18/14 160.0 48.70 50.00
FFIV 141018P00165000 P 10/18/14 165.0 53.70 55.00
FFIV 150117C00035000 C 01/17/15 35.0 73.95 78.15
FFIV 150117C00037500 C 01/17/15 37.5 71.60 75.65
FFIV 150117C00040000 C 01/17/15 40.0 68.95 73.15
FFIV 150117C00042500 C 01/17/15 42.5 66.50 70.65
FFIV 150117C00045000 C 01/17/15 45.0 64.25 68.20
FFIV 150117C00047500 C 01/17/15 47.5 61.60 65.70
FFIV 150117C00050000 C 01/17/15 50.0 59.10 63.15
FFIV 150117C00055000 C 01/17/15 55.0 54.55 58.25
FFIV 150117C00060000 C 01/17/15 60.0 49.65 53.25
FFIV 150117C00065000 C 01/17/15 65.0 44.70 48.10
FFIV 150117C00067500 C 01/17/15 67.5 42.25 45.90
FFIV 150117C00070000 C 01/17/15 70.0 39.70 43.55
FFIV 150117C00072500 C 01/17/15 72.5 37.40 41.15
FFIV 150117C00075000 C 01/17/15 75.0 35.15 38.45
FFIV 150117C00077500 C 01/17/15 77.5 33.45 36.15
FFIV 150117C00080000 C 01/17/15 80.0 30.80 33.90
FFIV 150117C00082500 C 01/17/15 82.5 28.50 31.60
FFIV 150117C00085000 C 01/17/15 85.0 26.90 28.70
FFIV 150117C00087500 C 01/17/15 87.5 24.15 27.05
FFIV 150117C00090000 C 01/17/15 90.0 22.10 24.85
FFIV 150117C00092500 C 01/17/15 92.5 20.65 22.35
FFIV 150117C00095000 C 01/17/15 95.0 18.80 20.40
FFIV 150117C00097500 C 01/17/15 97.5 17.30 17.60
FFIV 150117C00100000 C 01/17/15 100.0 15.60 15.85
FFIV 150117C00105000 C 01/17/15 105.0 12.45 12.70
FFIV 150117C00110000 C 01/17/15 110.0 9.80 10.00
FFIV 150117C00115000 C 01/17/15 115.0 7.50 7.75
FFIV 150117C00120000 C 01/17/15 120.0 5.65 5.85
FFIV 150117C00125000 C 01/17/15 125.0 4.20 4.40
FFIV 150117C00130000 C 01/17/15 130.0 3.00 3.20
FFIV 150117C00135000 C 01/17/15 135.0 2.16 2.33
FFIV 150117C00140000 C 01/17/15 140.0 1.58 1.65
FFIV 150117C00145000 C 01/17/15 145.0 1.05 1.16
FFIV 150117C00150000 C 01/17/15 150.0 0.72 0.82
FFIV 150117C00155000 C 01/17/15 155.0 0.47 0.61
FFIV 150117C00160000 C 01/17/15 160.0 0.29 0.40
FFIV 150117C00165000 C 01/17/15 165.0 0.17 0.29
FFIV 150117C00170000 C 01/17/15 170.0 0.13 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 0.06
FFIV 150117P00045000 P 01/17/15 45.0 0.00 0.07
FFIV 150117P00047500 P 01/17/15 47.5 0.00 0.07
FFIV 150117P00050000 P 01/17/15 50.0 0.01 0.10
FFIV 150117P00055000 P 01/17/15 55.0 0.02 0.12
FFIV 150117P00060000 P 01/17/15 60.0 0.08 0.15
FFIV 150117P00065000 P 01/17/15 65.0 0.17 0.24
FFIV 150117P00067500 P 01/17/15 67.5 0.14 0.33
FFIV 150117P00070000 P 01/17/15 70.0 0.22 0.41
FFIV 150117P00072500 P 01/17/15 72.5 0.33 0.51
FFIV 150117P00075000 P 01/17/15 75.0 0.50 0.61
FFIV 150117P00077500 P 01/17/15 77.5 0.65 0.77
FFIV 150117P00080000 P 01/17/15 80.0 0.85 0.97
FFIV 150117P00082500 P 01/17/15 82.5 1.08 1.22
FFIV 150117P00085000 P 01/17/15 85.0 1.39 1.52
FFIV 150117P00087500 P 01/17/15 87.5 1.76 1.88
FFIV 150117P00090000 P 01/17/15 90.0 2.19 2.31
FFIV 150117P00092500 P 01/17/15 92.5 2.70 2.84
FFIV 150117P00095000 P 01/17/15 95.0 3.25 3.45
FFIV 150117P00097500 P 01/17/15 97.5 3.95 4.10
FFIV 150117P00100000 P 01/17/15 100.0 4.70 4.90
FFIV 150117P00105000 P 01/17/15 105.0 6.55 6.75
FFIV 150117P00110000 P 01/17/15 110.0 8.80 9.05
FFIV 150117P00115000 P 01/17/15 115.0 11.55 11.80
FFIV 150117P00120000 P 01/17/15 120.0 14.65 14.90
FFIV 150117P00125000 P 01/17/15 125.0 18.15 18.45
FFIV 150117P00130000 P 01/17/15 130.0 22.00 22.30
FFIV 150117P00135000 P 01/17/15 135.0 25.40 26.80
FFIV 150117P00140000 P 01/17/15 140.0 28.85 31.95
FFIV 150117P00145000 P 01/17/15 145.0 33.25 36.75
FFIV 150117P00150000 P 01/17/15 150.0 37.75 41.30
FFIV 150117P00155000 P 01/17/15 155.0 42.60 46.00
FFIV 150117P00160000 P 01/17/15 160.0 47.55 50.65
FFIV 150117P00165000 P 01/17/15 165.0 52.20 55.40
FFIV 150117P00170000 P 01/17/15 170.0 57.15 60.45
FFIV 160115C00040000 C 01/15/16 40.0 69.20 73.70
FFIV 160115C00045000 C 01/15/16 45.0 64.40 68.95
FFIV 160115C00050000 C 01/15/16 50.0 59.75 64.30
FFIV 160115C00055000 C 01/15/16 55.0 55.35 59.65
FFIV 160115C00060000 C 01/15/16 60.0 50.50 55.15
FFIV 160115C00065000 C 01/15/16 65.0 46.55 50.85
FFIV 160115C00070000 C 01/15/16 70.0 42.55 46.90
FFIV 160115C00072500 C 01/15/16 72.5 40.55 44.90
FFIV 160115C00075000 C 01/15/16 75.0 39.20 42.00
FFIV 160115C00077500 C 01/15/16 77.5 37.30 40.10
FFIV 160115C00080000 C 01/15/16 80.0 35.40 38.20
FFIV 160115C00082500 C 01/15/16 82.5 32.70 36.90
FFIV 160115C00085000 C 01/15/16 85.0 30.90 35.15
FFIV 160115C00087500 C 01/15/16 87.5 29.15 33.40
FFIV 160115C00090000 C 01/15/16 90.0 27.70 31.75
FFIV 160115C00092500 C 01/15/16 92.5 25.85 30.10
FFIV 160115C00095000 C 01/15/16 95.0 25.30 27.40
FFIV 160115C00097500 C 01/15/16 97.5 24.55 24.90
FFIV 160115C00100000 C 01/15/16 100.0 23.10 23.50
FFIV 160115C00105000 C 01/15/16 105.0 20.45 20.80
FFIV 160115C00110000 C 01/15/16 110.0 18.00 18.35
FFIV 160115C00115000 C 01/15/16 115.0 15.80 16.15
FFIV 160115C00120000 C 01/15/16 120.0 13.80 14.15
FFIV 160115C00125000 C 01/15/16 125.0 12.00 12.40
FFIV 160115C00130000 C 01/15/16 130.0 10.45 10.80
FFIV 160115C00135000 C 01/15/16 135.0 9.00 9.40
FFIV 160115C00140000 C 01/15/16 140.0 7.75 8.15
FFIV 160115C00145000 C 01/15/16 145.0 6.70 7.05
FFIV 160115C00150000 C 01/15/16 150.0 5.80 6.15
FFIV 160115C00155000 C 01/15/16 155.0 4.95 5.30
FFIV 160115C00160000 C 01/15/16 160.0 4.25 4.60
FFIV 160115C00165000 C 01/15/16 165.0 3.65 4.00
FFIV 160115C00170000 C 01/15/16 170.0 3.15 3.40
FFIV 160115P00040000 P 01/15/16 40.0 0.18 0.38
FFIV 160115P00045000 P 01/15/16 45.0 0.34 0.55
FFIV 160115P00050000 P 01/15/16 50.0 0.59 0.80
FFIV 160115P00055000 P 01/15/16 55.0 0.92 1.12
FFIV 160115P00060000 P 01/15/16 60.0 1.39 1.58
FFIV 160115P00065000 P 01/15/16 65.0 1.97 2.18
FFIV 160115P00070000 P 01/15/16 70.0 2.73 2.95
FFIV 160115P00072500 P 01/15/16 72.5 3.15 3.40
FFIV 160115P00075000 P 01/15/16 75.0 3.65 3.90
FFIV 160115P00077500 P 01/15/16 77.5 4.20 4.45
FFIV 160115P00080000 P 01/15/16 80.0 4.80 5.05
FFIV 160115P00082500 P 01/15/16 82.5 5.45 5.70
FFIV 160115P00085000 P 01/15/16 85.0 6.10 6.40
FFIV 160115P00087500 P 01/15/16 87.5 6.90 7.15
FFIV 160115P00090000 P 01/15/16 90.0 7.70 8.00
FFIV 160115P00092500 P 01/15/16 92.5 8.50 8.85
FFIV 160115P00095000 P 01/15/16 95.0 9.45 9.80
FFIV 160115P00097500 P 01/15/16 97.5 10.45 10.80
FFIV 160115P00100000 P 01/15/16 100.0 11.50 11.85
FFIV 160115P00105000 P 01/15/16 105.0 13.75 14.15
FFIV 160115P00110000 P 01/15/16 110.0 16.30 16.70
FFIV 160115P00115000 P 01/15/16 115.0 19.05 19.45
FFIV 160115P00120000 P 01/15/16 120.0 22.05 22.45
FFIV 160115P00125000 P 01/15/16 125.0 25.25 25.65
FFIV 160115P00130000 P 01/15/16 130.0 28.65 29.05
FFIV 160115P00135000 P 01/15/16 135.0 32.20 32.65
FFIV 160115P00140000 P 01/15/16 140.0 35.95 36.40
FFIV 160115P00145000 P 01/15/16 145.0 39.85 40.35
FFIV 160115P00150000 P 01/15/16 150.0 43.95 44.40
FFIV 160115P00155000 P 01/15/16 155.0 47.55 49.15
FFIV 160115P00160000 P 01/15/16 160.0 50.20 53.35
FFIV 160115P00165000 P 01/15/16 165.0 54.50 58.80
FFIV 160115P00170000 P 01/15/16 170.0 59.00 63.20

OPRA data is delayed 15 minutes.