F5 Networks Inc $112.29

down -0.12


28/7/2014 10:23 AM  |  NASDAQ : FFIV  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 112.29
Trade Time: Jul 28 10:23 AM Eastern Daylight Time
Change: -0.12 (-0.11 %)
Prev Close: 112.41
Open: 112.17
Bid: 112.18
Ask: 112.29
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FFIV Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 FFIV1416H85 25.00 -2.05 26.85 99.0 28.35 100.0 7.0 12
90.00 FFIV1401H90 25.35 3.30 21.85 90.0 23.35 96.0 2.0 2
90.00 FFIV1416H90 21.88 -0.27 22.05 144.0 23.10 281.0 6.0 6
95.00 FFIV1401H95 17.10 0.00 17.00 85.0 18.35 101.0 0.0 0
95.00 FFIV1416H95 14.75 -2.40 17.10 123.0 18.35 349.0 6.0 6
97.00 FFIV1401H97 15.10 0.00 15.00 106.0 16.35 140.0 0.0 0
98.00 FFIV1401H98 14.15 0.00 14.00 126.0 15.35 163.0 0.0 0
99.00 FFIV1401H99 13.15 0.00 13.05 99.0 14.35 362.0 0.0 0
100.00 FFIV1401H100 12.15 0.00 12.05 205.0 13.35 341.0 0.0 0
100.00 FFIV1416H100 15.90 3.60 12.20 132.0 13.45 392.0 8.0 96
101.00 FFIV1401H101 11.15 0.00 11.05 187.0 12.30 338.0 0.0 0
101.00 FFIV1416H101 12.25 0.95 11.20 125.0 12.50 263.0 29.0 20
102.00 FFIV1401H102 10.20 0.00 10.05 220.0 11.30 334.0 0.0 0
102.00 FFIV1416H102 10.40 0.00 10.25 126.0 11.45 256.0 0.0 0
103.00 FFIV1401H103 9.20 0.00 9.10 168.0 10.30 330.0 0.0 0
103.00 FFIV1416H103 9.45 0.00 9.35 97.0 10.55 250.0 10.0 10
104.00 FFIV1401H104 8.20 0.00 8.10 163.0 9.35 339.0 0.0 0
104.00 FFIV1416H104 7.65 -0.90 8.45 169.0 9.60 263.0 3.0 3
105.00 FFIV1401H105 7.56 0.00 7.10 131.0 8.35 233.0 15.0 15
105.00 FFIV1416H105 7.90 0.00 7.55 164.0 8.60 309.0 22.0 309
106.00 FFIV1401H106 6.73 0.00 6.15 111.0 7.35 283.0 15.0 15
106.00 FFIV1416H106 8.00 1.05 6.90 83.0 7.80 323.0 2.0 2
107.00 FFIV1401H107 5.35 0.00 5.20 120.0 6.40 251.0 0.0 0
107.00 FFIV1416H107 7.90 1.75 6.00 186.0 6.95 351.0 4.0 35
108.00 FFIV1401H108 5.10 0.00 4.30 192.0 5.45 322.0 2.0 6
108.00 FFIV1416H108 6.30 1.00 5.30 84.0 5.90 327.0 10.0 19
109.00 FFIV1401H109 4.25 0.50 3.65 29.0 4.55 342.0 1.0 1
109.00 FFIV1416H109 4.75 0.00 4.60 50.0 4.80 57.0 6.0 68
110.00 FFIV1401H110 3.03 0.00 2.83 73.0 3.15 97.0 10.0 10
110.00 FFIV1416H110 3.85 -0.30 3.95 44.0 4.10 41.0 13.0 988
111.00 FFIV1401H111 2.27 0.00 2.19 50.0 2.34 78.0 7.0 14
111.00 FFIV1416H111 3.65 -0.15 3.35 55.0 3.55 219.0 5.0 234
112.00 FFIV1401H112 1.86 -0.07 1.59 103.0 1.73 111.0 28.0 75
112.00 FFIV1416H112 2.95 0.00 2.81 11.0 2.90 7.0 24.0 118
113.00 FFIV1401H113 1.32 -0.09 1.11 57.0 1.24 85.0 14.0 63
113.00 FFIV1416H113 2.67 0.02 2.33 66.0 2.45 100.0 14.0 922
114.00 FFIV1401H114 0.93 -0.12 0.75 32.0 0.89 361.0 22.0 120
114.00 FFIV1416H114 2.11 -0.11 1.91 31.0 1.98 6.0 55.0 154
115.00 FFIV1401H115 0.59 -0.01 0.49 51.0 0.60 251.0 20.0 52
115.00 FFIV1416H115 1.75 0.09 1.55 20.0 1.61 6.0 23.0 1,290
116.00 FFIV1401H116 0.40 0.00 0.31 56.0 0.38 116.0 1.0 46
116.00 FFIV1416H116 1.48 0.00 1.18 593.0 1.36 229.0 63.0 1,101
117.00 FFIV1401H117 0.49 0.00 0.16 363.0 0.33 364.0 6.0 5
117.00 FFIV1416H117 1.10 0.04 0.99 31.0 1.07 85.0 12.0 255
118.00 FFIV1401H118 0.16 -0.02 0.10 270.0 0.22 374.0 11.0 33
118.00 FFIV1416H118 0.92 -0.05 0.79 27.0 0.87 160.0 5.0 1,936
119.00 FFIV1401H119 1.25 1.14 0.04 196.0 0.17 352.0 3.0 3
119.00 FFIV1416H119 0.69 0.01 0.61 16.0 0.68 17.0 3.0 62
120.00 FFIV1401H120 0.13 0.00 0.03 125.0 0.15 295.0 25.0 27
120.00 FFIV1416H120 0.50 -0.08 0.47 1.0 0.51 3.0 4.0 2,709
121.00 FFIV1401H121 0.35 0.30 0.01 73.0 0.16 327.0 6.0 4
122.00 FFIV1401H122 0.72 0.69 0.01 2.0 0.15 317.0 2.0 2
123.00 FFIV1401H123 0.16 0.14 0.01 10.0 0.16 292.0 31.0 31
124.00 FFIV1401H124 0.01 0.00 0.01 1.0 0.13 261.0 0.0 0
125.00 FFIV1401H125 0.01 0.00 0.01 1.0 0.10 273.0 0.0 0
125.00 FFIV1416H125 0.14 -0.05 0.11 31.0 0.19 380.0 9.0 1,081
126.00 FFIV1401H126 0.02 0.00 0.01 1.0 0.08 148.0 0.0 0
127.00 FFIV1401H127 0.02 0.00 0.02 1.0 0.06 137.0 0.0 0
128.00 FFIV1401H128 0.02 0.00 0.02 1.0 0.05 113.0 0.0 0
129.00 FFIV1401H129 0.03 0.00 0.03 1.0 0.05 118.0 1.0 1
130.00 FFIV1401H130 0.01 0.00 0.01 1.0 0.05 110.0 0.0 0
130.00 FFIV1416H130 0.04 -0.02 0.02 10.0 0.04 208.0 6.0 384
135.00 FFIV1401H135 0.01 0.00 0.01 1.0 0.05 132.0 0.0 0
135.00 FFIV1416H135 0.02 -0.01 0.01 20.0 0.05 112.0 21.0 89
140.00 FFIV1401H140 0.05 0.00 0.00 0.0 0.05 137.0 0.0 0
140.00 FFIV1416H140 0.03 0.02 0.01 1.0 0.05 122.0 6.0 9
145.00 FFIV1401H145 0.05 0.00 0.00 0.0 0.05 126.0 0.0 0
145.00 FFIV1416H145 0.05 0.00 0.01 13.0 0.05 101.0 0.0 0
150.00 FFIV1416H150 0.05 0.00 0.03 208.0 0.05 102.0 0.0 0
155.00 FFIV1416H155 0.05 0.00 0.01 66.0 0.05 101.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 FFIV1416T85 0.05 0.00 0.01 7.0 0.05 110.0 45.0 62
90.00 FFIV1401T90 0.05 0.00 0.00 0.0 0.05 122.0 0.0 0
90.00 FFIV1416T90 0.01 0.00 0.06 84.0 0.06 144.0 11.0 595
95.00 FFIV1401T95 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
95.00 FFIV1416T95 0.04 0.00 0.01 62.0 0.08 72.0 3.0 494
97.00 FFIV1401T97 0.06 0.00 0.00 0.0 0.05 89.0 0.0 0
98.00 FFIV1401T98 0.09 0.00 0.00 0.0 0.05 88.0 0.0 0
99.00 FFIV1401T99 0.10 0.00 0.00 0.0 0.08 178.0 0.0 0
100.00 FFIV1401T100 0.15 0.00 0.01 1.0 0.03 36.0 0.0 0
100.00 FFIV1416T100 0.15 0.01 0.12 31.0 0.18 280.0 3.0 417
101.00 FFIV1401T101 0.18 0.00 0.01 1.0 0.14 271.0 0.0 0
101.00 FFIV1416T101 0.19 0.04 0.12 259.0 0.22 248.0 4.0 28
102.00 FFIV1401T102 0.09 0.08 0.01 1.0 0.17 256.0 10.0 10
102.00 FFIV1416T102 0.24 0.00 0.16 375.0 0.26 157.0 10.0 81
103.00 FFIV1401T103 0.05 0.04 0.01 10.0 0.23 584.0 26.0 26
103.00 FFIV1416T103 0.44 0.04 0.22 369.0 0.33 190.0 5.0 31
104.00 FFIV1401T104 0.02 0.00 0.01 127.0 0.11 201.0 0.0 0
104.00 FFIV1416T104 0.42 0.00 0.30 489.0 0.42 163.0 10.0 60
105.00 FFIV1401T105 0.05 -0.01 0.04 58.0 0.09 48.0 1.0 1
105.00 FFIV1416T105 0.48 -0.06 0.46 149.0 0.53 70.0 25.0 473
106.00 FFIV1401T106 0.11 0.00 0.06 181.0 0.15 278.0 0.0 0
106.00 FFIV1416T106 0.75 0.00 0.60 177.0 0.68 40.0 14.0 52
107.00 FFIV1401T107 0.15 -0.05 0.10 315.0 0.18 73.0 31.0 20
107.00 FFIV1416T107 0.81 -0.10 0.78 210.0 0.88 108.0 6.0 305
108.00 FFIV1401T108 0.28 0.00 0.16 400.0 0.31 292.0 0.0 0
108.00 FFIV1416T108 1.10 0.00 1.01 152.0 1.11 156.0 22.0 150
109.00 FFIV1401T109 0.35 -0.10 0.28 390.0 0.45 361.0 29.0 18
109.00 FFIV1416T109 1.24 -0.13 1.26 170.0 1.39 117.0 3.0 88
110.00 FFIV1401T110 0.57 -0.11 0.54 188.0 0.63 55.0 37.0 329
110.00 FFIV1416T110 1.56 -0.22 1.59 188.0 1.72 110.0 23.0 1,856
111.00 FFIV1401T111 0.95 0.00 0.81 194.0 0.95 63.0 5.0 19
111.00 FFIV1416T111 1.90 -0.23 1.98 156.0 2.11 83.0 10.0 204
112.00 FFIV1401T112 1.49 0.00 1.18 322.0 1.36 57.0 30.0 37
112.00 FFIV1416T112 2.66 0.00 2.41 219.0 2.59 156.0 15.0 123
113.00 FFIV1401T113 2.00 0.00 1.68 163.0 1.88 51.0 73.0 115
113.00 FFIV1416T113 3.16 0.00 2.93 106.0 3.10 125.0 162.0 176
114.00 FFIV1401T114 2.62 0.00 2.27 104.0 2.52 21.0 75.0 85
114.00 FFIV1416T114 3.56 0.00 3.50 117.0 3.70 164.0 16.0 39
115.00 FFIV1401T115 3.27 -0.14 3.05 66.0 3.30 47.0 10.0 14
115.00 FFIV1416T115 4.14 0.00 4.10 131.0 4.30 83.0 14.0 303
116.00 FFIV1401T116 4.00 0.10 3.50 302.0 4.25 170.0 12.0 12
116.00 FFIV1416T116 4.95 0.00 4.80 64.0 5.00 41.0 4.0 15
117.00 FFIV1401T117 4.45 0.00 4.05 213.0 5.15 160.0 0.0 0
117.00 FFIV1416T117 4.75 -0.90 5.45 164.0 5.75 60.0 13.0 12
118.00 FFIV1401T118 5.10 0.00 4.95 253.0 6.15 128.0 0.0 0
118.00 FFIV1416T118 4.85 -1.20 6.30 48.0 6.55 40.0 29.0 11
119.00 FFIV1401T119 5.85 0.00 5.85 199.0 7.10 136.0 0.0 0
119.00 FFIV1416T119 5.45 -1.75 6.65 336.0 7.35 24.0 34.0 34
120.00 FFIV1401T120 6.80 0.00 6.80 342.0 8.00 142.0 0.0 0
120.00 FFIV1416T120 6.10 -1.55 7.40 329.0 8.40 163.0 39.0 87
121.00 FFIV1401T121 7.65 0.00 7.75 339.0 9.00 134.0 0.0 0
122.00 FFIV1401T122 8.70 0.00 8.75 347.0 10.05 214.0 0.0 0
123.00 FFIV1401T123 9.65 0.00 9.75 342.0 10.95 121.0 0.0 0
124.00 FFIV1401T124 10.55 0.00 10.70 362.0 11.95 166.0 0.0 0
125.00 FFIV1401T125 11.60 0.00 11.70 368.0 12.95 157.0 0.0 0
125.00 FFIV1416T125 15.10 2.90 11.85 236.0 13.05 108.0 8.0 8
126.00 FFIV1401T126 12.60 0.00 12.65 342.0 14.00 97.0 0.0 0
127.00 FFIV1401T127 11.50 -2.05 13.65 165.0 15.00 103.0 22.0 22
128.00 FFIV1401T128 14.55 0.00 14.65 143.0 16.00 89.0 0.0 0
129.00 FFIV1401T129 15.55 0.00 15.65 143.0 17.00 88.0 0.0 0
130.00 FFIV1401T130 16.55 0.00 16.65 105.0 18.00 57.0 0.0 0
130.00 FFIV1416T130 18.65 1.65 16.75 344.0 18.00 153.0 10.0 10
135.00 FFIV1401T135 21.55 0.00 21.70 104.0 23.05 70.0 0.0 0
135.00 FFIV1416T135 22.00 0.00 21.90 286.0 23.05 221.0 0.0 0
140.00 FFIV1401T140 26.50 0.00 26.70 104.0 28.05 70.0 0.0 0
140.00 FFIV1416T140 26.90 0.00 25.90 61.0 28.05 72.0 0.0 0
145.00 FFIV1401T145 31.50 0.00 31.70 104.0 33.05 75.0 0.0 0
145.00 FFIV1416T145 35.45 3.45 31.65 134.0 33.00 49.0 2.0 2
150.00 FFIV1416T150 36.90 0.00 36.90 85.0 38.15 35.0 0.0 0
155.00 FFIV1416T155 41.90 0.00 41.90 95.0 43.05 52.0 0.0 0
Trading Center