$120.52 -1.68 (-1.38%) F5 Networks Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 120.52
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -1.68 (-1.38%)
Prev Close: 122.20
Open: 121.58
Bid: 120.50
Ask: 120.53
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 FFIV1426I90 31.55 0.00 29.90 76.0 31.65 194.0 0.0 0
95.00 FFIV1426I95 26.55 0.00 25.40 50.0 26.50 77.0 0.0 0
100.00 FFIV1426I100 21.55 0.00 20.40 25.0 21.70 33.0 0.0 0
105.00 FFIV1426I105 16.55 0.00 15.40 53.0 16.40 225.0 0.0 0
110.00 FFIV1426I110 11.55 0.00 10.45 21.0 11.40 183.0 0.0 0
111.00 FFIV1426I111 10.55 0.00 9.45 141.0 10.45 208.0 0.0 0
112.00 FFIV1426I112 9.60 0.00 8.45 203.0 9.45 241.0 0.0 0
113.00 FFIV1426I113 8.60 0.00 7.45 74.0 8.45 209.0 0.0 0
114.00 FFIV1426I114 7.55 0.00 6.45 185.0 7.45 257.0 0.0 0
115.00 FFIV1426I115 6.65 0.00 5.40 159.0 6.50 295.0 0.0 0
116.00 FFIV1426I116 5.70 0.00 4.55 233.0 5.55 219.0 0.0 0
117.00 FFIV1426I117 4.80 0.00 3.65 417.0 4.55 410.0 0.0 0
118.00 FFIV1426I118 3.95 0.10 2.80 334.0 3.60 430.0 10.0 0
119.00 FFIV1426I119 3.20 0.00 2.04 343.0 3.05 510.0 0.0 0
120.00 FFIV1426I120 2.20 -0.52 1.45 158.0 1.94 539.0 10.0 19
121.00 FFIV1426I121 1.10 -0.66 0.96 59.0 1.10 290.0 27.0 2
122.00 FFIV1426I122 0.80 -0.83 0.60 424.0 0.88 797.0 18.0 22
123.00 FFIV1426I123 0.41 -0.66 0.37 199.0 0.48 292.0 79.0 42
124.00 FFIV1426I124 0.35 -0.38 0.24 287.0 0.36 626.0 16.0 97
125.00 FFIV1426I125 0.22 -0.25 0.12 32.0 0.25 413.0 14.0 130
126.00 FFIV1426I126 0.20 -0.14 0.12 60.0 0.29 567.0 2.0 90
127.00 FFIV1426I127 0.16 -0.14 0.10 1.0 0.23 147.0 14.0 161
128.00 FFIV1426I128 0.32 0.13 0.07 16.0 0.24 416.0 2.0 279
129.00 FFIV1426I129 0.20 0.00 0.12 35.0 0.33 488.0 41.0 212
130.00 FFIV1426I130 0.06 -0.08 0.01 5.0 0.22 369.0 12.0 369
131.00 FFIV1426I131 0.12 0.00 0.08 12.0 0.28 401.0 3.0 20
132.00 FFIV1426I132 0.29 0.23 0.01 118.0 0.27 400.0 2.0 6
133.00 FFIV1426I133 0.08 0.00 0.05 50.0 0.26 386.0 1.0 15
134.00 FFIV1426I134 0.03 0.00 0.01 51.0 0.40 368.0 0.0 0
135.00 FFIV1426I135 0.24 0.22 0.03 3.0 0.34 1.0 6.0 13
136.00 FFIV1426I136 0.01 0.00 0.01 25.0 0.30 294.0 0.0 0
137.00 FFIV1426I137 0.32 0.00 0.01 54.0 0.25 153.0 0.0 0
138.00 FFIV1426I138 0.39 0.00 0.01 48.0 0.22 211.0 0.0 0
139.00 FFIV1426I139 0.36 0.00 0.01 60.0 0.17 164.0 0.0 0
140.00 FFIV1426I140 0.30 0.00 0.02 228.0 0.13 119.0 0.0 0
141.00 FFIV1426I141 0.29 0.00 0.00 0.0 0.12 144.0 0.0 0
142.00 FFIV1426I142 0.24 0.00 0.00 0.0 0.08 120.0 0.0 0
143.00 FFIV1426I143 0.21 0.00 0.00 0.0 0.08 123.0 0.0 0
144.00 FFIV1426I144 0.18 0.00 0.00 0.0 0.06 112.0 0.0 0
145.00 FFIV1426I145 0.14 0.00 0.02 389.0 0.05 55.0 0.0 0
150.00 FFIV1426I150 0.05 0.00 0.05 20.0 0.05 61.0 20.0 20
155.00 FFIV1426I155 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
160.00 FFIV1426I160 0.05 0.00 0.00 0.0 0.05 94.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 FFIV1426U90 0.02 0.00 0.00 0.0 0.05 67.0 0.0 0
95.00 FFIV1426U95 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
100.00 FFIV1426U100 0.05 0.00 0.00 0.0 0.05 70.0 0.0 0
105.00 FFIV1426U105 0.14 0.00 0.00 0.0 0.13 278.0 0.0 0
110.00 FFIV1426U110 0.12 -0.13 0.02 502.0 0.36 367.0 3.0 3
111.00 FFIV1426U111 0.25 0.00 0.00 0.0 0.36 374.0 0.0 0
112.00 FFIV1426U112 0.25 0.00 0.01 11.0 0.40 356.0 0.0 0
113.00 FFIV1426U113 0.25 0.00 0.01 22.0 0.31 559.0 0.0 0
114.00 FFIV1426U114 0.25 0.00 0.00 0.0 0.18 400.0 0.0 0
115.00 FFIV1426U115 0.20 -0.05 0.04 75.0 0.20 315.0 1.0 11
116.00 FFIV1426U116 0.11 0.05 0.06 420.0 0.24 284.0 10.0 10
117.00 FFIV1426U117 0.18 0.03 0.09 529.0 0.29 317.0 22.0 61
118.00 FFIV1426U118 0.33 0.10 0.27 486.0 0.37 20.0 30.0 37
119.00 FFIV1426U119 0.56 0.08 0.50 139.0 0.60 135.0 47.0 32
120.00 FFIV1426U120 0.83 0.21 0.78 10.0 0.86 42.0 77.0 155
121.00 FFIV1426U121 1.11 0.25 1.28 182.0 1.44 43.0 14.0 63
122.00 FFIV1426U122 1.80 0.53 1.85 121.0 2.05 62.0 51.0 100
123.00 FFIV1426U123 2.58 0.72 2.43 377.0 2.94 300.0 51.0 254
124.00 FFIV1426U124 2.64 -0.01 3.25 471.0 3.75 32.0 6.0 174
125.00 FFIV1426U125 4.20 0.80 4.10 358.0 4.60 307.0 21.0 290
126.00 FFIV1426U126 4.98 0.71 4.55 494.0 5.55 57.0 20.0 140
127.00 FFIV1426U127 5.81 0.61 5.60 445.0 6.60 121.0 13.0 145
128.00 FFIV1426U128 7.40 1.65 7.00 358.0 7.50 220.0 21.0 257
129.00 FFIV1426U129 3.85 -1.85 6.95 316.0 8.75 330.0 96.0 92
130.00 FFIV1426U130 5.35 -1.25 7.90 338.0 9.45 14.0 19.0 19
131.00 FFIV1426U131 7.55 0.00 8.80 77.0 10.70 56.0 0.0 0
132.00 FFIV1426U132 8.55 0.00 9.90 221.0 11.75 24.0 0.0 0
133.00 FFIV1426U133 9.55 0.00 10.90 77.0 12.70 57.0 0.0 0
134.00 FFIV1426U134 10.50 0.00 11.85 77.0 13.70 58.0 0.0 0
135.00 FFIV1426U135 11.50 0.00 12.85 227.0 14.70 33.0 0.0 0
136.00 FFIV1426U136 12.50 0.00 13.85 77.0 15.70 59.0 0.0 0
137.00 FFIV1426U137 13.50 0.00 14.85 213.0 16.65 26.0 0.0 0
138.00 FFIV1426U138 14.50 0.00 15.85 228.0 17.75 76.0 0.0 0
139.00 FFIV1426U139 15.45 0.00 16.75 1.0 18.70 60.0 0.0 0
140.00 FFIV1426U140 16.45 0.00 17.85 109.0 19.70 79.0 0.0 0
141.00 FFIV1426U141 17.45 0.00 18.80 113.0 20.70 79.0 0.0 0
142.00 FFIV1426U142 18.20 0.00 19.80 237.0 21.70 105.0 0.0 0
143.00 FFIV1426U143 19.20 0.00 20.65 129.0 22.70 94.0 0.0 0
144.00 FFIV1426U144 20.25 0.00 21.70 257.0 23.70 98.0 0.0 0
145.00 FFIV1426U145 21.20 0.00 22.65 304.0 24.65 109.0 0.0 0
150.00 FFIV1426U150 26.15 0.00 27.65 237.0 29.70 117.0 0.0 0
155.00 FFIV1426U155 31.40 0.00 32.65 77.0 34.60 54.0 0.0 0
160.00 FFIV1426U160 36.40 0.00 37.70 77.0 39.60 54.0 0.0 0