F5 Networks Inc $124.19

up +0.53


29/8/2014 04:00 PM  |  NASDAQ : FFIV  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 124.19
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.53 (0.43 %)
Prev Close: 123.66
Open: 124.22
Bid: 124.16
Ask: 124.20
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 25%
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 FFIV1420I85 26.80 -10.45 36.95 10.0 40.85 32.0 6.0 6
87.50 FFIV1420I87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 FFIV1420I90 26.17 -6.18 32.45 1.0 35.90 1.0 6.0 6
92.50 FFIV1420I92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 FFIV1420I95 17.50 -9.75 26.95 2.0 30.90 2.0 1.0 1
97.50 FFIV1420I97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.00 FFIV1420I99 23.35 0.00 23.95 254.0 25.80 238.0 0.0 0
100.00 FFIV1420I100 23.72 1.37 22.95 278.0 24.65 229.0 1.0 105
101.00 FFIV1420I101 21.35 0.00 21.95 278.0 23.65 259.0 0.0 0
102.00 FFIV1420I102 20.50 0.00 20.95 278.0 22.65 259.0 0.0 0
103.00 FFIV1420I103 19.55 0.00 19.95 278.0 21.65 206.0 0.0 0
104.00 FFIV1420I104 18.55 0.00 18.95 278.0 20.70 247.0 0.0 0
105.00 FFIV1420I105 19.30 1.70 17.95 298.0 19.70 240.0 26.0 104
106.00 FFIV1420I106 16.60 0.00 17.00 308.0 18.70 254.0 0.0 0
107.00 FFIV1420I107 15.65 0.00 16.05 296.0 17.70 250.0 0.0 0
108.00 FFIV1420I108 13.70 -0.95 15.00 327.0 16.40 49.0 1.0 2
109.00 FFIV1420I109 13.75 0.00 14.05 326.0 15.75 245.0 0.0 0
110.00 FFIV1420I110 14.25 0.45 13.95 222.0 14.40 32.0 53.0 528
111.00 FFIV1420I111 11.10 -0.90 12.15 314.0 13.80 220.0 1.0 3
112.00 FFIV1420I112 11.25 0.00 11.95 318.0 12.65 58.0 1.0 14
113.00 FFIV1420I113 9.70 -1.10 10.95 324.0 11.65 62.0 5.0 7
114.00 FFIV1420I114 8.75 -1.15 9.95 309.0 10.65 45.0 16.0 21
115.00 FFIV1420I115 9.20 1.00 9.25 466.0 9.75 88.0 28.0 1,048
116.00 FFIV1420I116 8.70 0.00 8.25 462.0 8.95 374.0 5.0 64
117.00 FFIV1420I117 7.90 0.60 7.30 499.0 7.95 45.0 1.0 50
118.00 FFIV1420I118 7.00 0.45 6.55 485.0 7.15 74.0 1.0 95
119.00 FFIV1420I119 5.50 0.00 5.95 419.0 6.35 71.0 1.0 637
120.00 FFIV1420I120 5.35 0.15 5.40 57.0 5.60 85.0 50.0 1,009
121.00 FFIV1420I121 5.05 1.00 4.70 59.0 4.85 52.0 6.0 214
122.00 FFIV1420I122 3.85 0.35 4.05 69.0 4.20 66.0 6.0 402
123.00 FFIV1420I123 3.35 0.00 3.45 115.0 3.60 88.0 6.0 153
124.00 FFIV1420I124 2.84 0.00 2.94 89.0 3.10 200.0 13.0 346
125.00 FFIV1420I125 2.47 0.15 2.46 78.0 2.58 38.0 81.0 835
126.00 FFIV1420I126 2.33 0.37 2.05 73.0 2.17 48.0 3.0 125
127.00 FFIV1420I127 1.65 -0.02 1.69 199.0 1.81 59.0 14.0 329
128.00 FFIV1420I128 1.44 -0.11 1.40 70.0 1.50 38.0 6.0 201
130.00 FFIV1420I130 1.00 0.00 0.95 127.0 1.04 31.0 78.0 872
135.00 FFIV1420I135 0.39 -0.06 0.37 111.0 0.44 39.0 4.0 467
140.00 FFIV1420I140 0.20 -0.02 0.20 53.0 0.22 14.0 130.0 2,336
145.00 FFIV1420I145 0.11 0.00 0.04 187.0 0.13 46.0 0.0 0
150.00 FFIV1420I150 0.07 0.00 0.01 1.0 0.07 20.0 0.0 0
155.00 FFIV1420I155 0.06 0.00 0.01 1.0 0.07 89.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 FFIV1420U85 0.09 0.04 0.01 2.0 0.05 99.0 5.0 5
87.50 FFIV1420U87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 FFIV1420U90 0.05 0.00 0.01 2.0 0.05 151.0 20.0 49
92.50 FFIV1420U92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 FFIV1420U95 0.03 0.00 0.01 2.0 0.06 107.0 7.0 101
97.50 FFIV1420U97.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
99.00 FFIV1420U99 0.07 0.00 0.01 2.0 0.07 114.0 0.0 0
100.00 FFIV1420U100 0.03 0.00 0.02 20.0 0.04 14.0 1.0 429
101.00 FFIV1420U101 0.07 0.00 0.03 63.0 0.07 103.0 0.0 0
102.00 FFIV1420U102 0.26 0.19 0.03 65.0 0.07 92.0 30.0 30
103.00 FFIV1420U103 0.04 -0.03 0.06 48.0 0.07 69.0 20.0 30
104.00 FFIV1420U104 0.19 0.11 0.01 276.0 0.07 51.0 5.0 5
105.00 FFIV1420U105 0.04 -0.02 0.02 2.0 0.07 206.0 10.0 448
106.00 FFIV1420U106 0.08 0.06 0.02 396.0 0.08 73.0 2.0 67
107.00 FFIV1420U107 0.05 0.02 0.06 10.0 0.10 88.0 3.0 64
108.00 FFIV1420U108 0.10 0.04 0.06 79.0 0.11 72.0 10.0 36
109.00 FFIV1420U109 0.17 0.00 0.09 27.0 0.13 61.0 5.0 31
110.00 FFIV1420U110 0.15 -0.02 0.11 54.0 0.16 74.0 3.0 779
111.00 FFIV1420U111 0.17 -0.03 0.14 88.0 0.20 56.0 10.0 91
112.00 FFIV1420U112 0.23 -0.02 0.20 29.0 0.25 94.0 14.0 177
113.00 FFIV1420U113 0.40 0.00 0.24 70.0 0.31 60.0 5.0 116
114.00 FFIV1420U114 0.52 0.10 0.32 82.0 0.40 55.0 18.0 134
115.00 FFIV1420U115 0.45 -0.09 0.40 93.0 0.49 58.0 35.0 407
116.00 FFIV1420U116 0.57 -0.07 0.51 50.0 0.62 91.0 10.0 325
117.00 FFIV1420U117 0.69 -0.25 0.63 14.0 0.74 5.0 20.0 207
118.00 FFIV1420U118 1.16 0.16 0.81 40.0 0.88 41.0 10.0 395
119.00 FFIV1420U119 1.07 -0.15 1.02 21.0 1.12 85.0 23.0 214
120.00 FFIV1420U120 1.35 -0.09 1.26 76.0 1.36 80.0 100.0 736
121.00 FFIV1420U121 1.86 0.05 1.56 80.0 1.66 75.0 6.0 101
122.00 FFIV1420U122 2.02 -0.23 1.91 70.0 2.01 55.0 42.0 143
123.00 FFIV1420U123 2.44 -0.30 2.30 98.0 2.42 81.0 13.0 81
124.00 FFIV1420U124 2.91 -0.34 2.76 48.0 2.97 285.0 3.0 38
125.00 FFIV1420U125 3.57 0.00 3.30 73.0 3.45 127.0 2.0 96
126.00 FFIV1420U126 3.95 -0.25 3.85 69.0 4.05 106.0 1.0 32
127.00 FFIV1420U127 4.95 0.00 4.50 75.0 4.70 108.0 3.0 3
128.00 FFIV1420U128 7.71 2.06 5.20 44.0 5.40 67.0 4.0 4
130.00 FFIV1420U130 6.80 -1.20 6.60 401.0 7.35 435.0 1.0 19
135.00 FFIV1420U135 11.05 0.00 10.80 468.0 12.40 398.0 0.0 0
140.00 FFIV1420U140 15.70 0.00 15.55 303.0 17.35 86.0 0.0 0
145.00 FFIV1420U145 20.65 0.00 20.40 230.0 21.85 275.0 0.0 0
150.00 FFIV1420U150 25.55 0.00 25.40 231.0 26.85 257.0 0.0 0
155.00 FFIV1420U155 41.10 10.45 30.25 22.0 31.85 260.0 1.0 1
Trading Center