F5 Networks Inc $108.40

up +0.09


17/4/2014 08:10 PM  |  NASDAQ : FFIV  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 108.40
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.09 (0.08 %)
Prev Close: 108.31
Open: 108.31
Bid: 108.37
Ask: 108.40
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 27%
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FFIV1419D45 61.55 -0.40 62.05 13.0 64.75 58.0 3.0 3
50.00 FFIV1419D50 56.55 -0.35 57.05 13.0 59.35 13.0 3.0 3
55.00 FFIV1419D55 52.54 0.49 52.25 34.0 54.40 32.0 4.0 10
60.00 FFIV1419D60 47.05 0.00 46.35 32.0 49.35 33.0 0.0 0
65.00 FFIV1419D65 41.55 -0.50 42.25 33.0 43.80 13.0 3.0 18
70.00 FFIV1419D70 36.55 -0.50 37.25 33.0 38.80 13.0 3.0 42
72.50 FFIV1419D72.5 40.10 5.55 34.75 147.0 36.30 42.0 3.0 56
75.00 FFIV1419D75 33.50 1.45 32.25 105.0 33.80 114.0 10.0 229
77.50 FFIV1419D77.5 27.97 -1.58 29.75 147.0 31.30 42.0 4.0 47
80.00 FFIV1419D80 27.85 0.80 27.90 126.0 28.70 92.0 5.0 185
82.50 FFIV1419D82.5 25.50 -0.15 25.35 131.0 26.20 41.0 5.0 735
85.00 FFIV1419D85 22.72 -0.43 22.75 147.0 23.70 113.0 3.0 373
87.50 FFIV1419D87.5 18.23 -2.32 20.40 117.0 21.20 116.0 6.0 458
90.00 FFIV1419D90 18.60 0.55 18.15 89.0 18.70 84.0 8.0 439
92.50 FFIV1419D92.5 14.50 -1.15 15.60 104.0 16.20 63.0 1.0 416
95.00 FFIV1419D95 13.50 0.30 13.20 29.0 14.00 165.0 44.0 365
96.00 FFIV1419D96 11.00 0.00 11.25 147.0 12.90 52.0 0.0 0
97.50 FFIV1419D97.5 11.00 0.20 10.80 10.0 11.50 144.0 6.0 606
99.00 FFIV1419D99 7.85 0.00 8.25 147.0 9.90 56.0 0.0 0
100.00 FFIV1419D100 8.56 0.53 8.10 42.0 8.55 42.0 51.0 2,459
101.00 FFIV1419D101 5.30 -0.85 6.20 171.0 7.75 42.0 5.0 15
102.00 FFIV1419D102 4.00 -2.15 5.25 171.0 6.80 42.0 16.0 28
103.00 FFIV1419D103 3.25 -1.00 4.20 43.0 5.85 43.0 3.0 46
104.00 FFIV1419D104 3.95 -0.51 3.80 70.0 4.85 43.0 1.0 34
105.00 FFIV1419D105 3.42 0.12 3.15 47.0 3.65 51.0 262.0 1,163
106.00 FFIV1419D106 1.85 -0.20 1.68 225.0 2.84 139.0 32.0 122
107.00 FFIV1419D107 1.45 -0.31 1.29 10.0 1.80 31.0 58.0 115
108.00 FFIV1419D108 0.60 -0.32 0.41 1.0 0.59 51.0 154.0 168
109.00 FFIV1419D109 0.04 -0.36 0.01 54.0 0.03 3.0 34.0 100
110.00 FFIV1419D110 0.01 -0.25 0.02 10.0 0.02 32.0 69.0 3,865
111.00 FFIV1419D111 0.03 -0.17 0.01 4.0 0.03 1.0 9.0 282
112.00 FFIV1419D112 0.05 0.00 0.05 1.0 0.05 40.0 1.0 467
113.00 FFIV1419D113 0.03 -0.11 0.01 20.0 0.03 3.0 9.0 591
114.00 FFIV1419D114 0.05 0.04 0.01 9.0 0.05 44.0 23.0 61
115.00 FFIV1419D115 0.02 0.00 0.01 33.0 0.03 44.0 5.0 7,012
116.00 FFIV1419D116 0.01 -0.18 0.04 73.0 0.05 54.0 2.0 5
117.00 FFIV1419D117 0.06 0.00 0.03 69.0 0.05 56.0 0.0 0
118.00 FFIV1419D118 0.12 0.00 0.01 107.0 0.05 44.0 0.0 0
119.00 FFIV1419D119 0.08 0.00 0.01 59.0 0.05 56.0 0.0 0
120.00 FFIV1419D120 0.01 -0.01 0.01 22.0 0.02 65.0 3.0 1,707
121.00 FFIV1419D121 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
122.00 FFIV1419D122 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
123.00 FFIV1419D123 0.05 0.00 0.00 0.0 0.05 56.0 0.0 0
124.00 FFIV1419D124 0.05 0.00 0.00 0.0 0.05 44.0 0.0 0
125.00 FFIV1419D125 0.01 -0.04 0.03 18.0 0.01 25.0 15.0 647
130.00 FFIV1419D130 0.02 0.00 0.05 6.0 0.02 32.0 3.0 572
135.00 FFIV1419D135 0.05 0.00 0.01 9.0 0.05 132.0 2.0 176
140.00 FFIV1419D140 0.07 0.02 0.01 2.0 0.05 60.0 27.0 86
145.00 FFIV1419D145 0.03 -0.02 0.02 86.0 0.05 44.0 125.0 155
150.00 FFIV1419D150 0.05 0.00 0.01 40.0 0.05 50.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FFIV1419P45 0.16 0.11 0.01 1.0 0.05 44.0 50.0 14
50.00 FFIV1419P50 0.01 -0.04 0.01 1.0 0.05 44.0 3.0 71
55.00 FFIV1419P55 0.05 0.00 0.01 1.0 0.05 44.0 1.0 93
60.00 FFIV1419P60 0.05 0.00 0.04 5.0 0.05 32.0 10.0 814
65.00 FFIV1419P65 0.02 -0.03 0.02 8.0 0.05 44.0 3.0 410
70.00 FFIV1419P70 0.05 0.00 0.03 40.0 0.05 112.0 5.0 548
72.50 FFIV1419P72.5 0.05 0.00 0.01 43.0 0.05 124.0 40.0 105
75.00 FFIV1419P75 0.05 0.00 0.01 1.0 0.05 64.0 25.0 173
77.50 FFIV1419P77.5 0.01 -0.04 0.01 1.0 0.05 135.0 2.0 425
80.00 FFIV1419P80 0.06 0.01 0.02 277.0 0.05 147.0 5.0 242
82.50 FFIV1419P82.5 0.03 0.01 0.02 1.0 0.02 1.0 51.0 245
85.00 FFIV1419P85 0.03 -0.02 0.03 1.0 0.05 161.0 9.0 332
87.50 FFIV1419P87.5 0.05 0.00 0.02 21.0 0.05 87.0 30.0 192
90.00 FFIV1419P90 0.01 0.00 0.01 1.0 0.05 144.0 5.0 383
92.50 FFIV1419P92.5 0.05 0.00 0.01 247.0 0.05 128.0 10.0 249
95.00 FFIV1419P95 0.01 0.00 0.01 15.0 0.01 100.0 17.0 532
96.00 FFIV1419P96 0.23 0.16 0.01 19.0 0.05 44.0 62.0 76
97.50 FFIV1419P97.5 0.09 0.08 0.01 35.0 0.05 112.0 26.0 625
99.00 FFIV1419P99 0.05 0.00 0.01 22.0 0.05 62.0 2.0 91
100.00 FFIV1419P100 0.01 -0.03 0.01 1.0 0.02 32.0 8.0 2,438
101.00 FFIV1419P101 0.04 0.00 0.01 7.0 0.05 60.0 4.0 217
102.00 FFIV1419P102 0.11 0.10 0.01 8.0 0.01 20.0 53.0 260
103.00 FFIV1419P103 0.03 -0.03 0.01 2.0 0.02 32.0 25.0 318
104.00 FFIV1419P104 0.02 -0.02 0.02 2.0 0.02 44.0 17.0 142
105.00 FFIV1419P105 0.05 -0.06 0.01 3.0 0.02 32.0 51.0 1,205
106.00 FFIV1419P106 0.07 -0.42 0.01 1.0 0.02 3.0 21.0 152
107.00 FFIV1419P107 0.01 -0.43 0.01 1.0 0.02 44.0 125.0 150
108.00 FFIV1419P108 0.06 -1.21 0.01 1.0 0.03 32.0 390.0 410
109.00 FFIV1419P109 1.43 0.00 0.34 41.0 0.75 16.0 5.0 90
110.00 FFIV1419P110 1.46 -0.54 1.27 65.0 1.78 20.0 39.0 1,415
111.00 FFIV1419P111 2.85 0.31 2.21 42.0 3.80 307.0 7.0 33
112.00 FFIV1419P112 6.05 2.60 3.20 42.0 4.75 370.0 2.0 2
113.00 FFIV1419P113 6.00 1.65 4.20 42.0 5.75 139.0 10.0 10
114.00 FFIV1419P114 5.30 0.00 5.15 45.0 6.75 132.0 0.0 0
115.00 FFIV1419P115 6.65 0.00 6.30 73.0 6.80 53.0 21.0 1,095
116.00 FFIV1419P116 7.30 0.00 7.20 42.0 8.75 124.0 0.0 0
117.00 FFIV1419P117 8.35 0.00 8.20 42.0 9.75 132.0 0.0 0
118.00 FFIV1419P118 9.40 0.00 9.20 42.0 10.75 132.0 0.0 0
119.00 FFIV1419P119 10.30 0.00 10.20 42.0 11.05 44.0 0.0 0
120.00 FFIV1419P120 11.57 0.07 11.15 42.0 11.90 42.0 1.0 59
121.00 FFIV1419P121 12.30 0.00 12.20 42.0 13.75 124.0 0.0 0
122.00 FFIV1419P122 13.35 0.00 13.20 42.0 14.75 124.0 0.0 0
123.00 FFIV1419P123 14.35 0.00 14.20 42.0 15.75 124.0 0.0 0
124.00 FFIV1419P124 15.35 0.00 15.20 42.0 16.75 124.0 0.0 0
125.00 FFIV1419P125 17.95 1.45 16.20 42.0 17.75 132.0 4.0 50
130.00 FFIV1419P130 20.34 -0.91 21.15 45.0 22.75 124.0 20.0 15
135.00 FFIV1419P135 23.45 -2.85 26.05 53.0 27.75 124.0 3.0 3
140.00 FFIV1419P140 31.35 0.00 31.05 49.0 32.75 132.0 0.0 0
145.00 FFIV1419P145 33.25 -3.05 36.05 49.0 37.75 132.0 10.0 10
150.00 FFIV1419P150 36.45 -4.85 40.95 32.0 43.65 32.0 10.0 10
Trading Center