$124.84 -2.80 (-2.19%) F5 Networks Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 124.84
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -2.80 (-2.19%)
Prev Close: 127.64
Open: 128.25
Bid: 124.81
Ask: 124.84
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 FFIV1426I90 0.00 0.00 34.15 98.0 35.40 80.0 0.0 0
95.00 FFIV1426I95 0.00 0.00 29.10 32.0 31.05 135.0 0.0 0
100.00 FFIV1426I100 25.70 0.00 23.90 47.0 25.25 76.0 0.0 0
105.00 FFIV1426I105 20.80 0.00 19.10 100.0 20.45 199.0 0.0 0
110.00 FFIV1426I110 15.50 0.00 14.00 211.0 15.25 245.0 0.0 0
111.00 FFIV1426I111 0.00 0.00 13.10 338.0 14.25 146.0 0.0 0
112.00 FFIV1426I112 0.00 0.00 12.15 380.0 13.35 248.0 0.0 0
113.00 FFIV1426I113 0.00 0.00 11.30 246.0 12.35 224.0 0.0 0
114.00 FFIV1426I114 0.00 0.00 10.05 263.0 11.35 137.0 0.0 0
115.00 FFIV1426I115 11.30 0.00 9.05 289.0 10.35 163.0 0.0 0
116.00 FFIV1426I116 0.00 0.00 8.05 188.0 9.35 98.0 0.0 0
117.00 FFIV1426I117 0.00 0.00 7.40 188.0 8.35 101.0 0.0 0
118.00 FFIV1426I118 8.75 0.00 6.50 172.0 7.50 198.0 0.0 0
119.00 FFIV1426I119 7.50 0.00 5.55 320.0 6.70 365.0 0.0 0
120.00 FFIV1426I120 5.22 -2.38 4.70 480.0 5.70 484.0 5.0 13
121.00 FFIV1426I121 4.70 -1.65 3.85 491.0 4.60 439.0 2.0 2
122.00 FFIV1426I122 3.95 -1.95 3.30 432.0 3.90 539.0 10.0 25
123.00 FFIV1426I123 2.71 -1.94 2.65 25.0 2.71 1.0 2.0 27
124.00 FFIV1426I124 2.06 -2.37 1.88 537.0 2.22 79.0 4.0 93
125.00 FFIV1426I125 1.60 -1.95 1.50 9.0 1.60 3.0 58.0 45
126.00 FFIV1426I126 1.20 -1.42 1.13 21.0 1.22 31.0 60.0 39
127.00 FFIV1426I127 0.88 -1.25 0.83 11.0 0.93 42.0 167.0 47
128.00 FFIV1426I128 0.63 -0.98 0.59 2.0 0.68 129.0 237.0 29
129.00 FFIV1426I129 0.47 -0.74 0.39 5.0 0.51 2.0 177.0 64
130.00 FFIV1426I130 0.42 -0.57 0.33 17.0 0.43 260.0 337.0 58
131.00 FFIV1426I131 0.82 0.00 0.25 57.0 0.45 497.0 10.0 23
132.00 FFIV1426I132 0.50 0.00 0.18 72.0 0.52 471.0 6.0 6
133.00 FFIV1426I133 0.20 0.00 0.13 297.0 0.48 444.0 8.0 18
134.00 FFIV1426I134 0.00 0.00 0.08 394.0 0.39 421.0 0.0 0
135.00 FFIV1426I135 0.24 0.21 0.05 378.0 0.34 412.0 6.0 13
136.00 FFIV1426I136 0.00 0.00 0.07 529.0 0.40 407.0 0.0 0
137.00 FFIV1426I137 0.00 0.00 0.01 167.0 0.43 428.0 0.0 0
138.00 FFIV1426I138 0.00 0.00 0.00 0.0 0.42 484.0 0.0 0
139.00 FFIV1426I139 0.00 0.00 0.00 0.0 0.19 299.0 0.0 0
140.00 FFIV1426I140 0.35 0.00 0.02 228.0 0.25 382.0 0.0 0
141.00 FFIV1426I141 0.00 0.00 0.00 0.0 0.25 382.0 0.0 0
142.00 FFIV1426I142 0.00 0.00 0.00 0.0 0.25 461.0 0.0 0
143.00 FFIV1426I143 0.00 0.00 0.00 0.0 0.24 457.0 0.0 0
144.00 FFIV1426I144 0.00 0.00 0.00 0.0 0.24 454.0 0.0 0
145.00 FFIV1426I145 0.22 0.00 0.02 389.0 0.05 1.0 0.0 0
150.00 FFIV1426I150 0.05 -0.08 0.05 20.0 0.14 417.0 20.0 0
155.00 FFIV1426I155 0.00 0.00 0.00 0.0 0.10 155.0 0.0 0
160.00 FFIV1426I160 0.00 0.00 0.00 0.0 0.05 61.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 FFIV1426U90 0.00 0.00 0.00 0.0 0.05 54.0 0.0 0
95.00 FFIV1426U95 0.00 0.00 0.00 0.0 0.05 60.0 0.0 0
100.00 FFIV1426U100 0.05 0.00 0.00 0.0 0.06 76.0 0.0 0
105.00 FFIV1426U105 0.08 0.00 0.00 0.0 0.15 246.0 0.0 0
110.00 FFIV1426U110 0.12 -0.10 0.02 502.0 0.19 282.0 3.0 3
111.00 FFIV1426U111 0.00 0.00 0.00 0.0 0.23 316.0 0.0 0
112.00 FFIV1426U112 0.00 0.00 0.00 0.0 0.26 348.0 0.0 0
113.00 FFIV1426U113 0.00 0.00 0.00 0.0 0.29 467.0 0.0 0
114.00 FFIV1426U114 0.00 0.00 0.00 0.0 0.32 545.0 0.0 0
115.00 FFIV1426U115 0.20 0.05 0.04 75.0 0.26 423.0 1.0 10
116.00 FFIV1426U116 0.17 0.00 0.03 397.0 0.39 550.0 10.0 0
117.00 FFIV1426U117 0.21 0.00 0.05 428.0 0.46 511.0 5.0 0
118.00 FFIV1426U118 0.22 0.04 0.08 458.0 0.47 617.0 7.0 22
119.00 FFIV1426U119 0.18 0.00 0.09 415.0 0.50 523.0 8.0 22
120.00 FFIV1426U120 0.36 0.11 0.32 94.0 0.40 96.0 99.0 107
121.00 FFIV1426U121 0.33 0.00 0.43 285.0 0.54 172.0 17.0 37
122.00 FFIV1426U122 0.66 0.19 0.61 112.0 0.70 68.0 79.0 51
123.00 FFIV1426U123 0.93 0.37 0.93 3.0 0.98 65.0 173.0 166
124.00 FFIV1426U124 1.28 0.62 1.24 187.0 1.34 19.0 170.0 68
125.00 FFIV1426U125 1.78 0.91 1.69 163.0 1.81 22.0 387.0 54
126.00 FFIV1426U126 2.44 1.33 2.27 110.0 2.44 29.0 133.0 43
127.00 FFIV1426U127 3.03 1.51 2.93 163.0 3.15 98.0 125.0 81
128.00 FFIV1426U128 3.75 1.76 3.50 545.0 3.90 50.0 98.0 183
129.00 FFIV1426U129 3.85 1.37 4.40 417.0 4.95 515.0 96.0 45
130.00 FFIV1426U130 5.35 2.30 4.60 516.0 5.95 766.0 19.0 19
131.00 FFIV1426U131 0.00 0.00 4.95 505.0 7.00 454.0 0.0 0
132.00 FFIV1426U132 4.65 0.00 5.80 351.0 7.95 233.0 0.0 0
133.00 FFIV1426U133 0.00 0.00 6.65 203.0 8.90 104.0 0.0 0
134.00 FFIV1426U134 0.00 0.00 7.60 178.0 9.90 115.0 0.0 0
135.00 FFIV1426U135 7.40 0.00 8.50 280.0 10.85 186.0 0.0 0
136.00 FFIV1426U136 0.00 0.00 9.45 272.0 11.85 230.0 0.0 0
137.00 FFIV1426U137 0.00 0.00 10.45 299.0 13.05 249.0 0.0 0
138.00 FFIV1426U138 0.00 0.00 11.45 304.0 14.20 266.0 0.0 0
139.00 FFIV1426U139 0.00 0.00 12.40 388.0 15.20 333.0 0.0 0
140.00 FFIV1426U140 12.25 0.00 13.40 283.0 16.15 336.0 0.0 0
141.00 FFIV1426U141 0.00 0.00 14.40 295.0 17.15 274.0 0.0 0
142.00 FFIV1426U142 0.00 0.00 15.40 342.0 18.20 342.0 0.0 0
143.00 FFIV1426U143 0.00 0.00 16.40 340.0 19.10 341.0 0.0 0
144.00 FFIV1426U144 0.00 0.00 17.40 339.0 19.95 300.0 0.0 0
145.00 FFIV1426U145 17.20 0.00 18.25 287.0 21.20 362.0 0.0 0
150.00 FFIV1426U150 22.20 0.00 23.30 100.0 26.05 198.0 0.0 0
155.00 FFIV1426U155 0.00 0.00 28.45 116.0 31.10 32.0 0.0 0
160.00 FFIV1426U160 0.00 0.00 33.70 98.0 36.00 98.0 0.0 0