$116.61 +3.73 (3.30%) F5 Networks Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 116.61
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +3.73 (3.30%)
Prev Close: 112.88
Open: 113.46
Bid: 116.57
Ask: 116.61
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1424J80 30.35 0.00 34.40 70.0 37.15 48.0 0.0 0
80.00 FFIV1431J80 30.95 0.00 35.05 152.0 37.10 22.0 0.0 0
85.00 FFIV1424J85 25.30 0.00 29.45 70.0 32.05 19.0 0.0 0
85.00 FFIV1431J85 25.45 0.00 29.45 155.0 32.10 19.0 0.0 0
90.00 FFIV1424J90 20.50 0.00 24.45 70.0 27.05 21.0 0.0 0
90.00 FFIV1431J90 20.85 0.00 24.70 173.0 27.20 39.0 0.0 0
95.00 FFIV1424J95 15.55 0.00 19.45 70.0 22.05 21.0 0.0 0
95.00 FFIV1431J95 16.15 0.00 19.65 270.0 22.30 113.0 0.0 0
96.00 FFIV1424J96 14.50 0.00 18.40 72.0 21.05 20.0 0.0 0
97.00 FFIV1424J97 13.60 0.00 17.45 73.0 20.05 21.0 0.0 0
98.00 FFIV1424J98 12.60 0.00 16.40 76.0 19.05 21.0 0.0 0
99.00 FFIV1424J99 11.65 0.00 15.50 72.0 18.05 21.0 0.0 0
100.00 FFIV1424J100 12.00 1.35 14.45 230.0 17.05 112.0 30.0 64
100.00 FFIV1431J100 12.55 0.00 15.00 264.0 17.50 207.0 166.0 162
101.00 FFIV1424J101 9.75 0.00 13.45 275.0 16.05 96.0 0.0 0
102.00 FFIV1424J102 7.80 -1.00 12.45 251.0 15.10 73.0 3.0 3
103.00 FFIV1424J103 7.95 0.00 11.45 283.0 14.00 77.0 0.0 0
104.00 FFIV1424J104 7.05 0.00 10.45 256.0 13.00 77.0 0.0 0
105.00 FFIV1424J105 6.55 0.40 9.45 380.0 12.00 106.0 84.0 266
105.00 FFIV1431J105 7.00 -0.90 10.40 324.0 12.90 266.0 22.0 27
106.00 FFIV1424J106 5.75 0.00 8.50 202.0 11.10 64.0 0.0 0
106.00 FFIV1431J106 7.50 0.00 9.60 422.0 12.00 229.0 0.0 0
107.00 FFIV1424J107 5.15 0.00 7.50 138.0 10.15 82.0 0.0 0
107.00 FFIV1431J107 7.40 0.00 8.80 481.0 11.15 297.0 11.0 10
108.00 FFIV1424J108 4.15 0.00 6.60 243.0 9.15 89.0 0.0 0
108.00 FFIV1431J108 6.75 0.00 8.10 526.0 10.15 250.0 35.0 35
109.00 FFIV1424J109 3.90 0.00 5.55 169.0 8.15 70.0 0.0 0
109.00 FFIV1431J109 6.10 0.00 8.05 479.0 9.45 304.0 10.0 10
110.00 FFIV1424J110 3.10 0.00 5.25 476.0 7.25 402.0 5.0 117
110.00 FFIV1431J110 5.80 0.00 7.25 443.0 8.50 80.0 1.0 276
111.00 FFIV1424J111 2.22 -0.71 3.80 327.0 6.25 239.0 6.0 53
111.00 FFIV1431J111 4.75 0.00 7.40 49.0 7.80 209.0 5.0 61
112.00 FFIV1424J112 3.95 2.03 4.50 339.0 5.15 309.0 5.0 119
112.00 FFIV1431J112 3.40 -1.20 6.65 76.0 7.10 254.0 10.0 30
113.00 FFIV1424J113 3.49 1.74 3.65 387.0 4.15 142.0 19.0 76
113.00 FFIV1431J113 6.35 2.44 6.00 138.0 6.35 151.0 1.0 19
114.00 FFIV1424J114 2.49 1.39 3.05 111.0 3.40 232.0 4.0 105
114.00 FFIV1431J114 4.90 1.50 5.35 141.0 5.75 409.0 4.0 22
115.00 FFIV1424J115 2.08 0.97 2.28 154.0 2.80 490.0 21.0 101
115.00 FFIV1431J115 4.55 1.81 4.75 162.0 5.05 82.0 29.0 315
116.00 FFIV1424J116 2.00 1.30 1.74 54.0 2.08 499.0 109.0 70
116.00 FFIV1431J116 3.95 1.21 4.30 41.0 4.55 106.0 1.0 17
117.00 FFIV1424J117 1.40 0.96 1.21 54.0 1.37 44.0 89.0 77
117.00 FFIV1431J117 3.85 1.47 3.75 59.0 4.05 166.0 11.0 9
118.00 FFIV1424J118 0.99 0.70 0.82 29.0 1.02 292.0 109.0 154
118.00 FFIV1431J118 3.35 1.30 3.25 79.0 3.50 111.0 1.0 33
119.00 FFIV1424J119 0.64 0.38 0.50 59.0 0.68 98.0 14.0 95
119.00 FFIV1431J119 2.94 1.26 2.82 49.0 3.10 158.0 1.0 1
120.00 FFIV1424J120 0.20 0.02 0.27 517.0 0.47 173.0 5.0 60
120.00 FFIV1431J120 2.38 0.98 2.45 31.0 2.77 294.0 21.0 192
121.00 FFIV1424J121 0.24 -0.01 0.10 535.0 0.44 539.0 4.0 24
121.00 FFIV1431J121 2.20 0.85 2.08 51.0 2.30 98.0 1.0 25
122.00 FFIV1424J122 0.32 0.07 0.03 646.0 0.40 497.0 5.0 37
122.00 FFIV1431J122 1.75 0.63 1.76 203.0 1.99 101.0 2.0 16
123.00 FFIV1424J123 0.13 -0.12 0.11 371.0 0.37 816.0 2.0 47
123.00 FFIV1431J123 1.63 0.85 1.51 49.0 1.71 78.0 2.0 15
124.00 FFIV1424J124 2.92 2.55 0.11 357.0 0.35 765.0 17.0 21
124.00 FFIV1431J124 1.18 0.39 1.29 20.0 1.53 181.0 2.0 19
125.00 FFIV1424J125 0.11 -0.09 0.03 103.0 0.32 724.0 10.0 121
125.00 FFIV1431J125 1.24 0.64 1.07 49.0 1.24 137.0 17.0 198
126.00 FFIV1424J126 0.05 -0.20 0.01 99.0 0.27 639.0 3.0 22
126.00 FFIV1431J126 0.79 0.31 0.56 720.0 1.22 598.0 12.0 18
127.00 FFIV1424J127 0.11 -0.11 0.03 1.0 0.22 511.0 5.0 24
127.00 FFIV1431J127 5.85 5.46 0.42 896.0 0.92 162.0 20.0 10
128.00 FFIV1424J128 1.52 1.33 0.01 4.0 0.17 298.0 3.0 249
128.00 FFIV1431J128 0.62 0.28 0.33 734.0 0.76 85.0 7.0 44
129.00 FFIV1424J129 0.43 0.26 0.02 45.0 0.14 123.0 9.0 20
129.00 FFIV1431J129 1.41 1.14 0.25 659.0 0.68 287.0 1.0 1
130.00 FFIV1424J130 0.15 0.02 0.01 69.0 0.12 119.0 1.0 80
130.00 FFIV1431J130 0.50 0.29 0.18 663.0 0.62 366.0 5.0 31
131.00 FFIV1424J131 0.13 0.00 0.04 421.0 0.09 39.0 0.0 0
131.00 FFIV1431J131 2.25 2.10 0.12 739.0 0.56 376.0 2.0 2
132.00 FFIV1424J132 0.11 0.00 0.01 378.0 0.08 44.0 0.0 0
132.00 FFIV1431J132 3.35 3.24 0.07 567.0 0.57 469.0 4.0 4
133.00 FFIV1424J133 0.09 0.00 0.01 2.0 0.06 11.0 0.0 0
133.00 FFIV1431J133 0.84 0.79 0.04 589.0 0.53 577.0 21.0 93
134.00 FFIV1424J134 0.08 0.00 0.01 2.0 0.05 11.0 0.0 0
134.00 FFIV1431J134 1.66 1.65 0.01 605.0 0.50 374.0 41.0 58
135.00 FFIV1424J135 0.08 0.00 0.09 107.0 0.05 29.0 0.0 0
135.00 FFIV1431J135 0.34 -0.16 0.06 276.0 0.48 542.0 5.0 83
136.00 FFIV1424J136 0.06 0.00 0.13 634.0 0.05 29.0 0.0 0
136.00 FFIV1431J136 0.56 0.06 0.09 236.0 0.45 531.0 16.0 18
137.00 FFIV1424J137 0.05 0.00 0.06 806.0 0.05 27.0 0.0 0
137.00 FFIV1431J137 0.95 0.45 0.01 11.0 0.42 534.0 1.0 1
138.00 FFIV1424J138 0.05 0.00 0.08 667.0 0.05 29.0 0.0 0
138.00 FFIV1431J138 0.50 0.00 0.02 231.0 0.42 607.0 0.0 0
139.00 FFIV1424J139 0.05 0.00 0.05 584.0 0.05 38.0 0.0 0
139.00 FFIV1431J139 0.50 0.00 0.01 10.0 0.40 392.0 0.0 0
140.00 FFIV1424J140 0.05 0.00 0.05 489.0 0.05 38.0 0.0 0
140.00 FFIV1431J140 0.05 0.00 0.01 11.0 0.39 456.0 1.0 1
145.00 FFIV1424J145 0.05 0.00 0.00 0.0 0.05 38.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1424V80 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
80.00 FFIV1431V80 0.20 0.00 0.09 10.0 0.13 1.0 0.0 0
85.00 FFIV1424V85 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
85.00 FFIV1431V85 0.50 0.00 0.11 195.0 0.14 20.0 0.0 0
90.00 FFIV1424V90 0.13 0.00 0.02 317.0 0.05 37.0 0.0 0
90.00 FFIV1431V90 0.37 0.34 0.03 480.0 0.38 456.0 1.0 1
95.00 FFIV1424V95 0.26 -0.08 0.17 113.0 0.05 37.0 3.0 3
95.00 FFIV1431V95 0.23 -0.05 0.22 34.0 0.52 473.0 36.0 10
96.00 FFIV1424V96 0.39 0.00 0.20 95.0 0.06 37.0 0.0 0
97.00 FFIV1424V97 0.13 0.00 0.26 60.0 0.09 58.0 0.0 0
98.00 FFIV1424V98 0.26 0.00 0.32 70.0 0.14 127.0 0.0 0
99.00 FFIV1424V99 0.25 0.00 0.38 77.0 0.16 129.0 0.0 0
100.00 FFIV1424V100 0.20 0.00 0.05 353.0 0.20 608.0 26.0 458
100.00 FFIV1431V100 0.67 -0.18 0.40 26.0 0.90 646.0 10.0 51
101.00 FFIV1424V101 0.50 0.00 0.10 356.0 0.26 181.0 0.0 0
102.00 FFIV1424V102 0.08 0.00 0.08 367.0 0.32 319.0 0.0 0
103.00 FFIV1424V103 0.05 0.00 0.05 390.0 0.38 524.0 0.0 0
104.00 FFIV1424V104 0.05 -0.08 0.05 10.0 0.05 15.0 10.0 5
105.00 FFIV1424V105 0.13 -0.25 0.04 21.0 0.10 97.0 5.0 1,237
105.00 FFIV1431V105 1.15 -0.45 0.77 326.0 1.00 300.0 10.0 25
106.00 FFIV1424V106 0.10 -0.40 0.01 127.0 0.10 10.0 32.0 12
106.00 FFIV1431V106 1.12 -0.69 0.85 339.0 1.07 34.0 20.0 0
107.00 FFIV1424V107 0.15 -0.25 0.02 138.0 0.19 311.0 10.0 20
107.00 FFIV1431V107 2.01 0.00 1.02 286.0 1.39 580.0 0.0 0
108.00 FFIV1424V108 1.00 0.00 0.06 103.0 0.22 351.0 5.0 8
108.00 FFIV1431V108 1.29 -1.07 1.21 79.0 1.44 306.0 1.0 0
109.00 FFIV1424V109 1.04 0.00 0.10 77.0 0.23 442.0 18.0 14
109.00 FFIV1431V109 3.55 0.00 1.40 103.0 1.59 117.0 5.0 5
110.00 FFIV1424V110 0.20 -0.64 0.15 59.0 0.27 372.0 50.0 373
110.00 FFIV1431V110 2.08 -1.02 1.61 142.0 1.85 309.0 2.0 37
111.00 FFIV1424V111 1.85 0.00 0.18 218.0 0.36 469.0 1.0 298
111.00 FFIV1431V111 3.65 0.00 1.86 219.0 2.08 41.0 1.0 15
112.00 FFIV1424V112 0.70 -2.09 0.27 196.0 0.40 321.0 5.0 636
112.00 FFIV1431V112 4.09 0.24 2.18 68.0 2.37 114.0 4.0 5
113.00 FFIV1424V113 4.70 2.79 0.36 408.0 0.52 265.0 10.0 69
113.00 FFIV1431V113 3.05 -1.20 2.50 61.0 2.70 112.0 2.0 11
114.00 FFIV1424V114 1.23 -1.15 0.56 1.0 0.67 9.0 15.0 55
114.00 FFIV1431V114 2.93 -1.92 2.83 1.0 3.05 17.0 1.0 4
115.00 FFIV1424V115 0.97 -3.28 0.83 1.0 0.96 17.0 61.0 125
115.00 FFIV1431V115 3.30 -2.75 3.20 229.0 3.45 56.0 5.0 95
116.00 FFIV1424V116 6.85 3.00 1.18 11.0 1.34 46.0 10.0 51
116.00 FFIV1431V116 4.50 -2.15 3.65 204.0 3.90 31.0 2.0 21
117.00 FFIV1424V117 1.55 -2.80 1.63 11.0 1.97 402.0 5.0 52
117.00 FFIV1431V117 4.20 -2.35 4.15 109.0 4.40 63.0 5.0 18
118.00 FFIV1424V118 4.10 -1.20 2.19 29.0 2.73 454.0 13.0 87
118.00 FFIV1431V118 4.75 -2.50 4.70 41.0 4.95 80.0 5.0 23
119.00 FFIV1424V119 4.25 -1.75 2.83 48.0 3.75 513.0 22.0 48
119.00 FFIV1431V119 4.30 -3.65 5.15 511.0 5.55 112.0 7.0 11
120.00 FFIV1424V120 4.00 -3.00 3.45 411.0 4.75 469.0 10.0 97
120.00 FFIV1431V120 5.90 -2.55 5.80 106.0 6.10 99.0 3.0 71
121.00 FFIV1424V121 4.45 -3.55 4.30 385.0 5.75 458.0 1.0 59
121.00 FFIV1431V121 6.55 -2.80 6.55 56.0 6.80 85.0 2.0 16
122.00 FFIV1424V122 13.45 4.50 5.10 242.0 6.75 399.0 6.0 8
122.00 FFIV1431V122 7.25 -2.85 7.15 55.0 7.45 64.0 1.0 35
123.00 FFIV1424V123 14.10 4.20 6.05 246.0 7.75 873.0 10.0 54
123.00 FFIV1431V123 8.85 -1.80 7.85 84.0 8.25 163.0 4.0 24
124.00 FFIV1424V124 14.45 3.55 7.05 83.0 8.75 348.0 12.0 42
124.00 FFIV1431V124 7.95 -3.55 8.45 275.0 9.20 318.0 8.0 17
125.00 FFIV1424V125 4.30 -7.50 8.00 99.0 9.75 274.0 35.0 27
125.00 FFIV1431V125 14.50 2.10 9.40 142.0 10.10 417.0 44.0 27
126.00 FFIV1424V126 4.60 -8.20 8.95 118.0 10.75 305.0 7.0 7
126.00 FFIV1431V126 8.14 -5.21 10.05 242.0 10.75 253.0 3.0 9
127.00 FFIV1424V127 13.80 0.00 10.00 110.0 11.75 313.0 0.0 0
127.00 FFIV1431V127 6.50 -7.75 10.85 182.0 11.70 285.0 1.0 1
128.00 FFIV1424V128 16.90 2.10 10.95 69.0 12.75 623.0 4.0 4
128.00 FFIV1431V128 9.45 -5.85 11.70 204.0 12.70 370.0 2.0 10
129.00 FFIV1424V129 17.60 1.70 11.95 54.0 13.75 443.0 19.0 20
129.00 FFIV1431V129 8.45 -7.65 12.55 195.0 13.65 372.0 1.0 3
130.00 FFIV1424V130 8.95 -7.80 12.95 39.0 15.60 78.0 10.0 14
130.00 FFIV1431V130 8.80 -8.35 13.50 126.0 14.65 329.0 2.0 5
131.00 FFIV1424V131 19.85 2.10 13.85 50.0 16.60 74.0 8.0 8
131.00 FFIV1431V131 8.00 -10.05 14.40 71.0 15.60 282.0 2.0 10
132.00 FFIV1424V132 18.75 0.00 14.90 33.0 17.60 57.0 0.0 0
132.00 FFIV1431V132 10.55 -8.45 15.30 201.0 17.95 289.0 2.0 5
133.00 FFIV1424V133 19.75 0.00 16.00 14.0 18.60 70.0 0.0 0
133.00 FFIV1431V133 17.90 -2.05 16.25 183.0 18.85 285.0 9.0 9
134.00 FFIV1424V134 20.75 0.00 16.90 26.0 19.60 70.0 0.0 0
134.00 FFIV1431V134 10.95 -10.00 17.20 145.0 19.80 276.0 11.0 15
135.00 FFIV1424V135 21.75 0.00 18.00 14.0 20.55 70.0 0.0 0
135.00 FFIV1431V135 12.30 -9.60 18.15 153.0 20.75 285.0 17.0 17
136.00 FFIV1424V136 22.75 0.00 19.00 15.0 21.55 70.0 0.0 0
136.00 FFIV1431V136 22.85 0.00 19.10 180.0 21.75 295.0 0.0 0
137.00 FFIV1424V137 23.75 0.00 19.90 26.0 22.55 70.0 0.0 0
137.00 FFIV1431V137 23.85 0.00 20.10 45.0 22.05 146.0 0.0 0
138.00 FFIV1424V138 24.75 0.00 21.00 16.0 23.55 70.0 0.0 0
138.00 FFIV1431V138 24.85 0.00 21.10 47.0 23.05 149.0 0.0 0
139.00 FFIV1424V139 25.65 0.00 21.90 26.0 24.55 70.0 0.0 0
139.00 FFIV1431V139 25.85 0.00 22.05 45.0 24.65 175.0 0.0 0
140.00 FFIV1424V140 26.65 0.00 22.90 26.0 25.55 70.0 0.0 0
140.00 FFIV1431V140 26.80 0.00 23.05 44.0 25.70 172.0 0.0 0
145.00 FFIV1424V145 31.85 0.00 27.85 39.0 30.60 70.0 0.0 0