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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FFIV 140425C00080000 C 04/25/14 80.0 25.35 26.95
FFIV 140425C00085000 C 04/25/14 85.0 20.35 21.95
FFIV 140425C00090000 C 04/25/14 90.0 15.35 16.95
FFIV 140425C00093000 C 04/25/14 93.0 12.40 13.40
FFIV 140425C00094000 C 04/25/14 94.0 11.40 12.95
FFIV 140425C00095000 C 04/25/14 95.0 10.40 12.00
FFIV 140425C00096000 C 04/25/14 96.0 9.40 10.95
FFIV 140425C00097000 C 04/25/14 97.0 8.40 9.90
FFIV 140425C00098000 C 04/25/14 98.0 7.40 8.90
FFIV 140425C00099000 C 04/25/14 99.0 6.40 7.15
FFIV 140425C00100000 C 04/25/14 100.0 5.40 6.35
FFIV 140425C00101000 C 04/25/14 101.0 4.45 5.40
FFIV 140425C00102000 C 04/25/14 102.0 3.45 4.25
FFIV 140425C00103000 C 04/25/14 103.0 2.63 3.30
FFIV 140425C00104000 C 04/25/14 104.0 2.04 2.35
FFIV 140425C00105000 C 04/25/14 105.0 1.34 1.58
FFIV 140425C00106000 C 04/25/14 106.0 0.77 0.95
FFIV 140425C00107000 C 04/25/14 107.0 0.42 0.54
FFIV 140425C00108000 C 04/25/14 108.0 0.21 0.29
FFIV 140425C00109000 C 04/25/14 109.0 0.07 0.17
FFIV 140425C00110000 C 04/25/14 110.0 0.02 0.07
FFIV 140425C00111000 C 04/25/14 111.0 0.00 0.05
FFIV 140425C00112000 C 04/25/14 112.0 0.00 0.05
FFIV 140425C00113000 C 04/25/14 113.0 0.01 0.06
FFIV 140425C00114000 C 04/25/14 114.0 0.01 0.04
FFIV 140425C00115000 C 04/25/14 115.0 0.01 0.03
FFIV 140425C00116000 C 04/25/14 116.0 0.00 0.04
FFIV 140425C00117000 C 04/25/14 117.0 0.00 0.03
FFIV 140425C00118000 C 04/25/14 118.0 0.00 0.03
FFIV 140425C00119000 C 04/25/14 119.0 0.00 0.03
FFIV 140425C00120000 C 04/25/14 120.0 0.00 0.03
FFIV 140425C00121000 C 04/25/14 121.0 0.00 0.02
FFIV 140425C00122000 C 04/25/14 122.0 0.00 0.01
FFIV 140425C00125000 C 04/25/14 125.0 0.00 0.01
FFIV 140425C00130000 C 04/25/14 130.0 0.00 0.05
FFIV 140425C00135000 C 04/25/14 135.0 0.00 0.04
FFIV 140425C00140000 C 04/25/14 140.0 0.00 0.05
FFIV 140425C00145000 C 04/25/14 145.0 0.00 0.05
FFIV 140425P00080000 P 04/25/14 80.0 0.00 0.05
FFIV 140425P00085000 P 04/25/14 85.0 0.00 0.02
FFIV 140425P00090000 P 04/25/14 90.0 0.00 0.02
FFIV 140425P00093000 P 04/25/14 93.0 0.00 0.01
FFIV 140425P00094000 P 04/25/14 94.0 0.00 0.05
FFIV 140425P00095000 P 04/25/14 95.0 0.00 0.04
FFIV 140425P00096000 P 04/25/14 96.0 0.00 0.03
FFIV 140425P00097000 P 04/25/14 97.0 0.02 0.05
FFIV 140425P00098000 P 04/25/14 98.0 0.03 0.09
FFIV 140425P00099000 P 04/25/14 99.0 0.03 0.05
FFIV 140425P00100000 P 04/25/14 100.0 0.03 0.08
FFIV 140425P00101000 P 04/25/14 101.0 0.05 0.10
FFIV 140425P00102000 P 04/25/14 102.0 0.05 0.11
FFIV 140425P00103000 P 04/25/14 103.0 0.10 0.17
FFIV 140425P00104000 P 04/25/14 104.0 0.22 0.29
FFIV 140425P00105000 P 04/25/14 105.0 0.47 0.58
FFIV 140425P00106000 P 04/25/14 106.0 0.89 1.02
FFIV 140425P00107000 P 04/25/14 107.0 1.44 1.63
FFIV 140425P00108000 P 04/25/14 108.0 2.17 2.44
FFIV 140425P00109000 P 04/25/14 109.0 2.42 3.50
FFIV 140425P00110000 P 04/25/14 110.0 3.95 4.40
FFIV 140425P00111000 P 04/25/14 111.0 4.05 5.45
FFIV 140425P00112000 P 04/25/14 112.0 5.10 6.70
FFIV 140425P00113000 P 04/25/14 113.0 6.00 7.60
FFIV 140425P00114000 P 04/25/14 114.0 7.20 8.70
FFIV 140425P00115000 P 04/25/14 115.0 8.00 9.70
FFIV 140425P00116000 P 04/25/14 116.0 9.10 10.80
FFIV 140425P00117000 P 04/25/14 117.0 10.05 11.75
FFIV 140425P00118000 P 04/25/14 118.0 11.05 12.65
FFIV 140425P00119000 P 04/25/14 119.0 12.05 13.65
FFIV 140425P00120000 P 04/25/14 120.0 13.05 14.60
FFIV 140425P00121000 P 04/25/14 121.0 14.05 15.60
FFIV 140425P00122000 P 04/25/14 122.0 15.05 16.65
FFIV 140425P00125000 P 04/25/14 125.0 18.05 19.65
FFIV 140425P00130000 P 04/25/14 130.0 23.05 24.65
FFIV 140425P00135000 P 04/25/14 135.0 28.05 29.60
FFIV 140425P00140000 P 04/25/14 140.0 33.05 34.60
FFIV 140425P00145000 P 04/25/14 145.0 38.05 39.75
FFIV 140502C00090000 C 05/02/14 90.0 15.50 17.10
FFIV 140502C00095000 C 05/02/14 95.0 10.25 12.45
FFIV 140502C00096000 C 05/02/14 96.0 9.60 10.40
FFIV 140502C00097000 C 05/02/14 97.0 8.65 9.40
FFIV 140502C00098000 C 05/02/14 98.0 7.70 8.45
FFIV 140502C00099000 C 05/02/14 99.0 7.00 7.50
FFIV 140502C00100000 C 05/02/14 100.0 6.05 6.55
FFIV 140502C00101000 C 05/02/14 101.0 5.35 5.60
FFIV 140502C00102000 C 05/02/14 102.0 4.50 4.80
FFIV 140502C00103000 C 05/02/14 103.0 3.75 4.00
FFIV 140502C00104000 C 05/02/14 104.0 3.05 3.30
FFIV 140502C00105000 C 05/02/14 105.0 2.48 2.75
FFIV 140502C00106000 C 05/02/14 106.0 1.93 2.20
FFIV 140502C00107000 C 05/02/14 107.0 1.47 1.73
FFIV 140502C00108000 C 05/02/14 108.0 1.10 1.31
FFIV 140502C00109000 C 05/02/14 109.0 0.82 0.97
FFIV 140502C00110000 C 05/02/14 110.0 0.59 0.72
FFIV 140502C00111000 C 05/02/14 111.0 0.41 0.54
FFIV 140502C00112000 C 05/02/14 112.0 0.29 0.41
FFIV 140502C00113000 C 05/02/14 113.0 0.22 0.31
FFIV 140502C00114000 C 05/02/14 114.0 0.16 0.36
FFIV 140502C00115000 C 05/02/14 115.0 0.11 0.21
FFIV 140502C00116000 C 05/02/14 116.0 0.07 0.17
FFIV 140502C00117000 C 05/02/14 117.0 0.05 0.19
FFIV 140502C00118000 C 05/02/14 118.0 0.00 0.17
FFIV 140502C00119000 C 05/02/14 119.0 0.00 0.12
FFIV 140502C00120000 C 05/02/14 120.0 0.00 0.10
FFIV 140502C00121000 C 05/02/14 121.0 0.00 0.09
FFIV 140502C00122000 C 05/02/14 122.0 0.00 0.07
FFIV 140502C00123000 C 05/02/14 123.0 0.00 0.06
FFIV 140502C00124000 C 05/02/14 124.0 0.00 0.06
FFIV 140502C00125000 C 05/02/14 125.0 0.00 0.07
FFIV 140502C00130000 C 05/02/14 130.0 0.00 0.06
FFIV 140502C00135000 C 05/02/14 135.0 0.00 0.11
FFIV 140502C00140000 C 05/02/14 140.0 0.00 0.11
FFIV 140502C00145000 C 05/02/14 145.0 0.00 0.11
FFIV 140502P00080000 P 05/02/14 80.0 0.00 5.00
FFIV 140502P00085000 P 05/02/14 85.0 0.00 5.00
FFIV 140502P00090000 P 05/02/14 90.0 0.00 0.10
FFIV 140502P00095000 P 05/02/14 95.0 0.03 0.14
FFIV 140502P00096000 P 05/02/14 96.0 0.00 0.17
FFIV 140502P00097000 P 05/02/14 97.0 0.08 0.20
FFIV 140502P00098000 P 05/02/14 98.0 0.15 0.25
FFIV 140502P00099000 P 05/02/14 99.0 0.21 0.32
FFIV 140502P00100000 P 05/02/14 100.0 0.33 0.44
FFIV 140502P00101000 P 05/02/14 101.0 0.46 0.59
FFIV 140502P00102000 P 05/02/14 102.0 0.65 0.76
FFIV 140502P00103000 P 05/02/14 103.0 0.89 1.02
FFIV 140502P00104000 P 05/02/14 104.0 1.22 1.34
FFIV 140502P00105000 P 05/02/14 105.0 1.57 1.75
FFIV 140502P00106000 P 05/02/14 106.0 2.02 2.21
FFIV 140502P00107000 P 05/02/14 107.0 2.55 2.77
FFIV 140502P00108000 P 05/02/14 108.0 3.20 3.40
FFIV 140502P00109000 P 05/02/14 109.0 3.85 4.15
FFIV 140502P00110000 P 05/02/14 110.0 4.55 5.00
FFIV 140502P00111000 P 05/02/14 111.0 5.40 5.85
FFIV 140502P00112000 P 05/02/14 112.0 6.05 6.80
FFIV 140502P00113000 P 05/02/14 113.0 6.95 7.70
FFIV 140502P00114000 P 05/02/14 114.0 7.85 8.65
FFIV 140502P00115000 P 05/02/14 115.0 8.80 9.60
FFIV 140502P00116000 P 05/02/14 116.0 9.80 10.55
FFIV 140502P00117000 P 05/02/14 117.0 10.75 11.55
FFIV 140502P00118000 P 05/02/14 118.0 11.75 12.50
FFIV 140502P00119000 P 05/02/14 119.0 12.70 13.50
FFIV 140502P00120000 P 05/02/14 120.0 13.70 14.50
FFIV 140502P00121000 P 05/02/14 121.0 14.70 15.50
FFIV 140502P00122000 P 05/02/14 122.0 15.70 16.50
FFIV 140502P00123000 P 05/02/14 123.0 16.70 17.45
FFIV 140502P00124000 P 05/02/14 124.0 17.70 18.45
FFIV 140502P00125000 P 05/02/14 125.0 18.10 19.55
FFIV 140502P00130000 P 05/02/14 130.0 23.15 24.55
FFIV 140502P00135000 P 05/02/14 135.0 28.10 29.65
FFIV 140502P00140000 P 05/02/14 140.0 33.15 34.55
FFIV 140502P00145000 P 05/02/14 145.0 38.15 39.55
FFIV 140517C00085000 C 05/17/14 85.0 20.45 22.00
FFIV 140517C00090000 C 05/17/14 90.0 15.50 17.05
FFIV 140517C00095000 C 05/17/14 95.0 10.95 11.70
FFIV 140517C00097500 C 05/17/14 97.5 9.05 10.00
FFIV 140517C00100000 C 05/17/14 100.0 6.80 7.30
FFIV 140517C00105000 C 05/17/14 105.0 3.75 3.95
FFIV 140517C00110000 C 05/17/14 110.0 1.70 1.79
FFIV 140517C00115000 C 05/17/14 115.0 0.60 0.68
FFIV 140517C00120000 C 05/17/14 120.0 0.17 0.24
FFIV 140517C00125000 C 05/17/14 125.0 0.07 0.15
FFIV 140517C00130000 C 05/17/14 130.0 0.00 0.04
FFIV 140517C00135000 C 05/17/14 135.0 0.00 0.05
FFIV 140517C00140000 C 05/17/14 140.0 0.00 0.05
FFIV 140517C00145000 C 05/17/14 145.0 0.00 0.05
FFIV 140517C00150000 C 05/17/14 150.0 0.00 0.05
FFIV 140517P00085000 P 05/17/14 85.0 0.01 0.12
FFIV 140517P00090000 P 05/17/14 90.0 0.13 0.21
FFIV 140517P00095000 P 05/17/14 95.0 0.42 0.49
FFIV 140517P00097500 P 05/17/14 97.5 0.71 0.81
FFIV 140517P00100000 P 05/17/14 100.0 1.16 1.28
FFIV 140517P00105000 P 05/17/14 105.0 2.80 2.97
FFIV 140517P00110000 P 05/17/14 110.0 5.65 5.85
FFIV 140517P00115000 P 05/17/14 115.0 9.45 10.05
FFIV 140517P00120000 P 05/17/14 120.0 13.30 14.75
FFIV 140517P00125000 P 05/17/14 125.0 18.15 19.65
FFIV 140517P00130000 P 05/17/14 130.0 23.10 24.60
FFIV 140517P00135000 P 05/17/14 135.0 28.05 29.70
FFIV 140517P00140000 P 05/17/14 140.0 33.05 34.70
FFIV 140517P00145000 P 05/17/14 145.0 38.05 39.70
FFIV 140517P00150000 P 05/17/14 150.0 43.05 44.75
FFIV 140621C00090000 C 06/21/14 90.0 16.15 17.55
FFIV 140621C00095000 C 06/21/14 95.0 12.00 13.10
FFIV 140621C00100000 C 06/21/14 100.0 8.55 8.80
FFIV 140621C00105000 C 06/21/14 105.0 5.55 5.75
FFIV 140621C00110000 C 06/21/14 110.0 3.30 3.50
FFIV 140621C00115000 C 06/21/14 115.0 1.83 1.98
FFIV 140621C00120000 C 06/21/14 120.0 0.94 1.05
FFIV 140621C00125000 C 06/21/14 125.0 0.46 0.56
FFIV 140621C00130000 C 06/21/14 130.0 0.22 0.32
FFIV 140621C00135000 C 06/21/14 135.0 0.10 0.21
FFIV 140621C00140000 C 06/21/14 140.0 0.04 0.15
FFIV 140621C00145000 C 06/21/14 145.0 0.00 0.12
FFIV 140621P00090000 P 06/21/14 90.0 0.64 0.72
FFIV 140621P00095000 P 06/21/14 95.0 1.37 1.45
FFIV 140621P00100000 P 06/21/14 100.0 2.61 2.73
FFIV 140621P00105000 P 06/21/14 105.0 4.55 4.70
FFIV 140621P00110000 P 06/21/14 110.0 7.30 7.50
FFIV 140621P00115000 P 06/21/14 115.0 10.75 11.05
FFIV 140621P00120000 P 06/21/14 120.0 14.30 15.45
FFIV 140621P00125000 P 06/21/14 125.0 18.60 20.05
FFIV 140621P00130000 P 06/21/14 130.0 23.30 24.80
FFIV 140621P00135000 P 06/21/14 135.0 28.15 29.80
FFIV 140621P00140000 P 06/21/14 140.0 33.15 34.65
FFIV 140621P00145000 P 06/21/14 145.0 38.10 39.65
FFIV 140719C00050000 C 07/19/14 50.0 55.35 57.10
FFIV 140719C00055000 C 07/19/14 55.0 49.85 52.05
FFIV 140719C00060000 C 07/19/14 60.0 45.35 47.20
FFIV 140719C00065000 C 07/19/14 65.0 40.35 42.05
FFIV 140719C00070000 C 07/19/14 70.0 35.35 37.40
FFIV 140719C00072500 C 07/19/14 72.5 32.70 35.25
FFIV 140719C00075000 C 07/19/14 75.0 30.00 32.25
FFIV 140719C00077500 C 07/19/14 77.5 27.95 29.75
FFIV 140719C00080000 C 07/19/14 80.0 25.70 27.40
FFIV 140719C00082500 C 07/19/14 82.5 23.25 25.00
FFIV 140719C00085000 C 07/19/14 85.0 21.00 22.65
FFIV 140719C00087500 C 07/19/14 87.5 18.75 20.35
FFIV 140719C00090000 C 07/19/14 90.0 16.65 18.00
FFIV 140719C00092500 C 07/19/14 92.5 14.50 15.90
FFIV 140719C00095000 C 07/19/14 95.0 12.60 13.85
FFIV 140719C00097500 C 07/19/14 97.5 10.75 11.40
FFIV 140719C00100000 C 07/19/14 100.0 9.45 9.65
FFIV 140719C00105000 C 07/19/14 105.0 6.50 6.70
FFIV 140719C00110000 C 07/19/14 110.0 4.25 4.45
FFIV 140719C00115000 C 07/19/14 115.0 2.65 2.80
FFIV 140719C00120000 C 07/19/14 120.0 1.58 1.69
FFIV 140719C00125000 C 07/19/14 125.0 0.91 1.02
FFIV 140719C00130000 C 07/19/14 130.0 0.51 0.63
FFIV 140719C00135000 C 07/19/14 135.0 0.27 0.37
FFIV 140719C00140000 C 07/19/14 140.0 0.14 0.24
FFIV 140719C00145000 C 07/19/14 145.0 0.07 0.17
FFIV 140719C00150000 C 07/19/14 150.0 0.03 0.12
FFIV 140719C00155000 C 07/19/14 155.0 0.01 0.10
FFIV 140719C00160000 C 07/19/14 160.0 0.00 0.09
FFIV 140719C00165000 C 07/19/14 165.0 0.00 0.09
FFIV 140719C00170000 C 07/19/14 170.0 0.00 0.07
FFIV 140719P00050000 P 07/19/14 50.0 0.00 0.05
FFIV 140719P00055000 P 07/19/14 55.0 0.00 0.05
FFIV 140719P00060000 P 07/19/14 60.0 0.00 0.06
FFIV 140719P00065000 P 07/19/14 65.0 0.00 0.08
FFIV 140719P00070000 P 07/19/14 70.0 0.00 0.13
FFIV 140719P00072500 P 07/19/14 72.5 0.00 0.13
FFIV 140719P00075000 P 07/19/14 75.0 0.14 0.17
FFIV 140719P00077500 P 07/19/14 77.5 0.12 0.24
FFIV 140719P00080000 P 07/19/14 80.0 0.24 0.32
FFIV 140719P00082500 P 07/19/14 82.5 0.36 0.45
FFIV 140719P00085000 P 07/19/14 85.0 0.51 0.62
FFIV 140719P00087500 P 07/19/14 87.5 0.76 0.86
FFIV 140719P00090000 P 07/19/14 90.0 1.06 1.17
FFIV 140719P00092500 P 07/19/14 92.5 1.45 1.58
FFIV 140719P00095000 P 07/19/14 95.0 2.00 2.13
FFIV 140719P00097500 P 07/19/14 97.5 2.64 2.77
FFIV 140719P00100000 P 07/19/14 100.0 3.40 3.60
FFIV 140719P00105000 P 07/19/14 105.0 5.45 5.70
FFIV 140719P00110000 P 07/19/14 110.0 8.20 8.45
FFIV 140719P00115000 P 07/19/14 115.0 11.55 11.80
FFIV 140719P00120000 P 07/19/14 120.0 14.85 16.10
FFIV 140719P00125000 P 07/19/14 125.0 19.10 20.40
FFIV 140719P00130000 P 07/19/14 130.0 23.60 25.05
FFIV 140719P00135000 P 07/19/14 135.0 28.30 29.90
FFIV 140719P00140000 P 07/19/14 140.0 33.10 35.35
FFIV 140719P00145000 P 07/19/14 145.0 38.10 40.15
FFIV 140719P00150000 P 07/19/14 150.0 42.80 44.95
FFIV 140719P00155000 P 07/19/14 155.0 48.05 49.85
FFIV 140719P00160000 P 07/19/14 160.0 53.00 54.70
FFIV 140719P00165000 P 07/19/14 165.0 58.05 59.70
FFIV 140719P00170000 P 07/19/14 170.0 63.05 64.70
FFIV 141018C00055000 C 10/18/14 55.0 50.45 53.00
FFIV 141018C00060000 C 10/18/14 60.0 45.45 48.20
FFIV 141018C00065000 C 10/18/14 65.0 40.65 43.30
FFIV 141018C00070000 C 10/18/14 70.0 35.70 38.60
FFIV 141018C00075000 C 10/18/14 75.0 31.30 33.00
FFIV 141018C00080000 C 10/18/14 80.0 26.95 28.40
FFIV 141018C00085000 C 10/18/14 85.0 22.85 24.20
FFIV 141018C00090000 C 10/18/14 90.0 18.95 20.30
FFIV 141018C00095000 C 10/18/14 95.0 15.75 16.05
FFIV 141018C00097500 C 10/18/14 97.5 14.15 14.45
FFIV 141018C00100000 C 10/18/14 100.0 12.60 12.90
FFIV 141018C00105000 C 10/18/14 105.0 9.90 10.20
FFIV 141018C00110000 C 10/18/14 110.0 7.60 7.90
FFIV 141018C00115000 C 10/18/14 115.0 5.75 6.00
FFIV 141018C00120000 C 10/18/14 120.0 4.25 4.50
FFIV 141018C00125000 C 10/18/14 125.0 3.10 3.30
FFIV 141018C00130000 C 10/18/14 130.0 2.27 2.40
FFIV 141018C00135000 C 10/18/14 135.0 1.63 1.74
FFIV 141018C00140000 C 10/18/14 140.0 1.14 1.24
FFIV 141018C00145000 C 10/18/14 145.0 0.78 0.88
FFIV 141018C00150000 C 10/18/14 150.0 0.54 0.63
FFIV 141018C00155000 C 10/18/14 155.0 0.37 0.44
FFIV 141018C00160000 C 10/18/14 160.0 0.19 0.31
FFIV 141018C00165000 C 10/18/14 165.0 0.12 0.23
FFIV 141018P00055000 P 10/18/14 55.0 0.00 0.14
FFIV 141018P00060000 P 10/18/14 60.0 0.03 0.21
FFIV 141018P00065000 P 10/18/14 65.0 0.17 0.33
FFIV 141018P00070000 P 10/18/14 70.0 0.43 0.58
FFIV 141018P00075000 P 10/18/14 75.0 0.81 0.95
FFIV 141018P00080000 P 10/18/14 80.0 1.36 1.51
FFIV 141018P00085000 P 10/18/14 85.0 2.16 2.33
FFIV 141018P00090000 P 10/18/14 90.0 3.25 3.45
FFIV 141018P00095000 P 10/18/14 95.0 4.75 4.90
FFIV 141018P00097500 P 10/18/14 97.5 5.60 5.80
FFIV 141018P00100000 P 10/18/14 100.0 6.55 6.80
FFIV 141018P00105000 P 10/18/14 105.0 8.85 9.05
FFIV 141018P00110000 P 10/18/14 110.0 11.55 11.75
FFIV 141018P00115000 P 10/18/14 115.0 14.70 14.90
FFIV 141018P00120000 P 10/18/14 120.0 18.15 18.40
FFIV 141018P00125000 P 10/18/14 125.0 22.00 22.25
FFIV 141018P00130000 P 10/18/14 130.0 26.10 26.35
FFIV 141018P00135000 P 10/18/14 135.0 29.70 31.00
FFIV 141018P00140000 P 10/18/14 140.0 34.20 35.75
FFIV 141018P00145000 P 10/18/14 145.0 38.80 40.30
FFIV 141018P00150000 P 10/18/14 150.0 43.50 45.15
FFIV 141018P00155000 P 10/18/14 155.0 48.35 49.90
FFIV 141018P00160000 P 10/18/14 160.0 52.50 54.90
FFIV 141018P00165000 P 10/18/14 165.0 57.50 60.00
FFIV 150117C00035000 C 01/17/15 35.0 70.35 72.15
FFIV 150117C00037500 C 01/17/15 37.5 67.80 69.65
FFIV 150117C00040000 C 01/17/15 40.0 65.40 67.15
FFIV 150117C00042500 C 01/17/15 42.5 62.45 65.60
FFIV 150117C00045000 C 01/17/15 45.0 59.95 63.20
FFIV 150117C00047500 C 01/17/15 47.5 57.30 60.75
FFIV 150117C00050000 C 01/17/15 50.0 55.05 58.30
FFIV 150117C00055000 C 01/17/15 55.0 50.55 53.40
FFIV 150117C00060000 C 01/17/15 60.0 45.35 48.65
FFIV 150117C00065000 C 01/17/15 65.0 41.25 42.90
FFIV 150117C00067500 C 01/17/15 67.5 39.00 40.60
FFIV 150117C00070000 C 01/17/15 70.0 36.75 38.35
FFIV 150117C00072500 C 01/17/15 72.5 34.50 36.15
FFIV 150117C00075000 C 01/17/15 75.0 32.40 34.00
FFIV 150117C00077500 C 01/17/15 77.5 30.30 31.90
FFIV 150117C00080000 C 01/17/15 80.0 28.25 29.85
FFIV 150117C00082500 C 01/17/15 82.5 26.35 27.90
FFIV 150117C00085000 C 01/17/15 85.0 24.50 25.95
FFIV 150117C00087500 C 01/17/15 87.5 22.60 24.15
FFIV 150117C00090000 C 01/17/15 90.0 21.10 21.60
FFIV 150117C00092500 C 01/17/15 92.5 19.20 19.85
FFIV 150117C00095000 C 01/17/15 95.0 17.90 18.30
FFIV 150117C00097500 C 01/17/15 97.5 16.45 16.75
FFIV 150117C00100000 C 01/17/15 100.0 15.00 15.30
FFIV 150117C00105000 C 01/17/15 105.0 12.40 12.65
FFIV 150117C00110000 C 01/17/15 110.0 10.15 10.35
FFIV 150117C00115000 C 01/17/15 115.0 8.15 8.40
FFIV 150117C00120000 C 01/17/15 120.0 6.50 6.70
FFIV 150117C00125000 C 01/17/15 125.0 5.15 5.35
FFIV 150117C00130000 C 01/17/15 130.0 4.05 4.25
FFIV 150117C00135000 C 01/17/15 135.0 3.15 3.35
FFIV 150117C00140000 C 01/17/15 140.0 2.45 2.64
FFIV 150117C00145000 C 01/17/15 145.0 1.88 2.05
FFIV 150117C00150000 C 01/17/15 150.0 1.43 1.59
FFIV 150117C00155000 C 01/17/15 155.0 1.08 1.24
FFIV 150117C00160000 C 01/17/15 160.0 0.80 0.97
FFIV 150117C00165000 C 01/17/15 165.0 0.61 0.82
FFIV 150117C00170000 C 01/17/15 170.0 0.46 0.64
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 0.32
FFIV 150117P00042500 P 01/17/15 42.5 0.00 0.22
FFIV 150117P00045000 P 01/17/15 45.0 0.00 0.24
FFIV 150117P00047500 P 01/17/15 47.5 0.00 0.24
FFIV 150117P00050000 P 01/17/15 50.0 0.10 0.48
FFIV 150117P00055000 P 01/17/15 55.0 0.19 0.69
FFIV 150117P00060000 P 01/17/15 60.0 0.40 0.61
FFIV 150117P00065000 P 01/17/15 65.0 0.74 0.88
FFIV 150117P00067500 P 01/17/15 67.5 0.94 1.09
FFIV 150117P00070000 P 01/17/15 70.0 1.18 1.34
FFIV 150117P00072500 P 01/17/15 72.5 1.48 1.64
FFIV 150117P00075000 P 01/17/15 75.0 1.80 1.97
FFIV 150117P00077500 P 01/17/15 77.5 2.17 2.37
FFIV 150117P00080000 P 01/17/15 80.0 2.61 2.82
FFIV 150117P00082500 P 01/17/15 82.5 3.10 3.35
FFIV 150117P00085000 P 01/17/15 85.0 3.70 3.95
FFIV 150117P00087500 P 01/17/15 87.5 4.35 4.60
FFIV 150117P00090000 P 01/17/15 90.0 5.05 5.35
FFIV 150117P00092500 P 01/17/15 92.5 5.90 6.10
FFIV 150117P00095000 P 01/17/15 95.0 6.75 7.00
FFIV 150117P00097500 P 01/17/15 97.5 7.75 8.05
FFIV 150117P00100000 P 01/17/15 100.0 8.85 9.10
FFIV 150117P00105000 P 01/17/15 105.0 11.20 11.50
FFIV 150117P00110000 P 01/17/15 110.0 13.90 14.20
FFIV 150117P00115000 P 01/17/15 115.0 16.85 17.25
FFIV 150117P00120000 P 01/17/15 120.0 20.25 20.60
FFIV 150117P00125000 P 01/17/15 125.0 23.90 24.20
FFIV 150117P00130000 P 01/17/15 130.0 27.70 28.10
FFIV 150117P00135000 P 01/17/15 135.0 31.40 32.45
FFIV 150117P00140000 P 01/17/15 140.0 35.40 36.85
FFIV 150117P00145000 P 01/17/15 145.0 39.80 41.30
FFIV 150117P00150000 P 01/17/15 150.0 44.40 45.85
FFIV 150117P00155000 P 01/17/15 155.0 49.00 50.50
FFIV 150117P00160000 P 01/17/15 160.0 53.70 55.45
FFIV 150117P00165000 P 01/17/15 165.0 58.50 60.30
FFIV 150117P00170000 P 01/17/15 170.0 62.30 65.65
FFIV 160115C00040000 C 01/15/16 40.0 65.85 68.25
FFIV 160115C00045000 C 01/15/16 45.0 60.60 63.60
FFIV 160115C00050000 C 01/15/16 50.0 56.70 59.10
FFIV 160115C00055000 C 01/15/16 55.0 52.25 54.65
FFIV 160115C00060000 C 01/15/16 60.0 48.05 51.20
FFIV 160115C00065000 C 01/15/16 65.0 44.20 47.25
FFIV 160115C00070000 C 01/15/16 70.0 40.10 43.35
FFIV 160115C00072500 C 01/15/16 72.5 37.70 41.50
FFIV 160115C00075000 C 01/15/16 75.0 36.65 38.80
FFIV 160115C00077500 C 01/15/16 77.5 34.80 37.05
FFIV 160115C00080000 C 01/15/16 80.0 32.25 35.35
FFIV 160115C00082500 C 01/15/16 82.5 31.20 34.60
FFIV 160115C00085000 C 01/15/16 85.0 29.70 32.10
FFIV 160115C00087500 C 01/15/16 87.5 28.15 30.55
FFIV 160115C00090000 C 01/15/16 90.0 26.70 29.05
FFIV 160115C00092500 C 01/15/16 92.5 26.05 26.85
FFIV 160115C00095000 C 01/15/16 95.0 24.60 25.15
FFIV 160115C00097500 C 01/15/16 97.5 23.40 24.10
FFIV 160115C00100000 C 01/15/16 100.0 21.40 22.95
FFIV 160115C00105000 C 01/15/16 105.0 19.80 20.55
FFIV 160115C00110000 C 01/15/16 110.0 17.20 18.30
FFIV 160115C00115000 C 01/15/16 115.0 15.00 16.05
FFIV 160115C00120000 C 01/15/16 120.0 13.45 14.30
FFIV 160115C00125000 C 01/15/16 125.0 11.75 12.70
FFIV 160115C00130000 C 01/15/16 130.0 10.40 11.25
FFIV 160115C00135000 C 01/15/16 135.0 9.15 9.90
FFIV 160115C00140000 C 01/15/16 140.0 8.10 8.80
FFIV 160115C00145000 C 01/15/16 145.0 7.10 7.80
FFIV 160115C00150000 C 01/15/16 150.0 6.20 6.85
FFIV 160115C00155000 C 01/15/16 155.0 5.40 6.05
FFIV 160115C00160000 C 01/15/16 160.0 4.75 5.35
FFIV 160115C00165000 C 01/15/16 165.0 4.15 4.75
FFIV 160115C00170000 C 01/15/16 170.0 3.65 4.20
FFIV 160115P00040000 P 01/15/16 40.0 0.40 0.75
FFIV 160115P00045000 P 01/15/16 45.0 0.38 1.07
FFIV 160115P00050000 P 01/15/16 50.0 0.90 1.51
FFIV 160115P00055000 P 01/15/16 55.0 1.67 2.05
FFIV 160115P00060000 P 01/15/16 60.0 2.34 2.81
FFIV 160115P00065000 P 01/15/16 65.0 3.20 3.65
FFIV 160115P00070000 P 01/15/16 70.0 4.25 4.75
FFIV 160115P00072500 P 01/15/16 72.5 4.85 5.40
FFIV 160115P00075000 P 01/15/16 75.0 5.50 6.05
FFIV 160115P00077500 P 01/15/16 77.5 6.20 6.80
FFIV 160115P00080000 P 01/15/16 80.0 6.95 7.55
FFIV 160115P00082500 P 01/15/16 82.5 7.75 8.40
FFIV 160115P00085000 P 01/15/16 85.0 8.65 9.30
FFIV 160115P00087500 P 01/15/16 87.5 9.55 10.25
FFIV 160115P00090000 P 01/15/16 90.0 10.55 11.20
FFIV 160115P00092500 P 01/15/16 92.5 11.60 12.25
FFIV 160115P00095000 P 01/15/16 95.0 12.70 13.35
FFIV 160115P00097500 P 01/15/16 97.5 13.85 14.55
FFIV 160115P00100000 P 01/15/16 100.0 14.95 15.75
FFIV 160115P00105000 P 01/15/16 105.0 17.55 18.30
FFIV 160115P00110000 P 01/15/16 110.0 20.40 21.55
FFIV 160115P00115000 P 01/15/16 115.0 23.35 24.55
FFIV 160115P00120000 P 01/15/16 120.0 26.55 27.75
FFIV 160115P00125000 P 01/15/16 125.0 29.90 31.15
FFIV 160115P00130000 P 01/15/16 130.0 33.50 34.70
FFIV 160115P00135000 P 01/15/16 135.0 37.15 38.40
FFIV 160115P00140000 P 01/15/16 140.0 40.70 42.35
FFIV 160115P00145000 P 01/15/16 145.0 44.45 46.30
FFIV 160115P00150000 P 01/15/16 150.0 49.30 50.35
FFIV 160115P00155000 P 01/15/16 155.0 53.50 54.55
FFIV 160115P00160000 P 01/15/16 160.0 57.35 59.05
FFIV 160115P00165000 P 01/15/16 165.0 60.25 63.40
FFIV 160115P00170000 P 01/15/16 170.0 64.75 68.00

OPRA data is delayed 15 minutes.