$129.19 +0.10 (0.08%) F5 Networks Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 129.19
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.10 (0.08%)
Prev Close: 129.09
Open: 129.45
Bid: 129.19
Ask: 129.22
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1428K80 47.45 0.00 46.75 1.0 51.40 1.0 0.0 0
85.00 FFIV1428K85 42.45 0.00 41.75 1.0 46.40 1.0 0.0 0
90.00 FFIV1428K90 37.10 0.00 37.60 10.0 41.25 1.0 0.0 0
95.00 FFIV1428K95 32.45 0.00 32.60 10.0 36.00 1.0 0.0 0
100.00 FFIV1428K100 27.45 0.00 27.75 1.0 31.00 1.0 0.0 0
102.00 FFIV1428K102 25.60 0.00 25.50 1.0 29.05 1.0 0.0 0
103.00 FFIV1428K103 13.60 -10.90 24.45 1.0 28.10 1.0 10.0 10
104.00 FFIV1428K104 9.20 -14.30 23.50 1.0 27.05 1.0 26.0 26
105.00 FFIV1428K105 9.30 -13.00 22.50 1.0 26.10 1.0 2.0 31
106.00 FFIV1428K106 8.05 -13.45 21.60 1.0 25.20 1.0 1.0 1
107.00 FFIV1428K107 20.70 0.20 20.45 1.0 24.10 1.0 9.0 22
108.00 FFIV1428K108 19.20 -0.30 19.50 1.0 23.10 1.0 7.0 43
109.00 FFIV1428K109 10.50 -7.95 18.80 63.0 22.05 30.0 1.0 64
110.00 FFIV1428K110 18.40 0.75 18.15 63.0 21.70 10.0 33.0 58
111.00 FFIV1428K111 16.15 -0.05 17.15 30.0 19.30 82.0 9.0 26
112.00 FFIV1428K112 7.80 -7.90 16.05 63.0 19.70 10.0 19.0 15
113.00 FFIV1428K113 6.40 -8.15 14.95 25.0 17.30 82.0 6.0 25
114.00 FFIV1428K114 5.40 -7.85 14.05 63.0 17.70 10.0 2.0 25
115.00 FFIV1428K115 13.25 0.55 11.85 1.0 16.60 1.0 1.0 20
116.00 FFIV1428K116 10.67 -0.88 12.05 63.0 15.70 10.0 1.0 15
117.00 FFIV1428K117 4.40 -6.15 11.15 39.0 13.25 82.0 11.0 11
118.00 FFIV1428K118 12.32 2.72 10.20 63.0 12.25 63.0 1.0 36
119.00 FFIV1428K119 10.50 1.20 9.05 63.0 12.65 10.0 3.0 14
120.00 FFIV1428K120 9.22 0.30 8.85 116.0 10.20 221.0 100.0 138
121.00 FFIV1428K121 8.02 0.00 7.80 13.0 9.20 65.0 3.0 70
122.00 FFIV1428K122 8.10 1.55 6.25 1.0 8.20 63.0 6.0 6
123.00 FFIV1428K123 6.75 1.20 5.85 16.0 7.20 70.0 1.0 19
124.00 FFIV1428K124 5.10 0.00 4.80 19.0 6.20 150.0 4.0 40
125.00 FFIV1428K125 5.50 1.45 3.85 57.0 5.20 142.0 3.0 42
126.00 FFIV1428K126 4.41 1.26 2.85 180.0 4.20 363.0 13.0 47
127.00 FFIV1428K127 2.65 0.46 1.92 54.0 3.15 212.0 10.0 66
128.00 FFIV1428K128 2.40 0.90 0.92 47.0 2.18 886.0 2.0 40
129.00 FFIV1428K129 0.73 0.03 0.02 22.0 1.15 506.0 6.0 50
130.00 FFIV1428K130 0.10 -0.13 0.01 10.0 0.14 570.0 68.0 116
131.00 FFIV1428K131 0.15 -0.01 0.01 5.0 0.39 518.0 11.0 101
132.00 FFIV1428K132 0.24 0.00 0.03 9.0 0.39 639.0 2.0 152
133.00 FFIV1428K133 0.19 -0.10 0.10 30.0 0.39 384.0 23.0 26
134.00 FFIV1428K134 0.71 0.40 0.10 419.0 0.39 419.0 20.0 29
135.00 FFIV1428K135 0.05 0.02 0.02 434.0 0.39 381.0 30.0 30
136.00 FFIV1428K136 0.19 -0.07 0.08 380.0 0.39 419.0 20.0 20
137.00 FFIV1428K137 0.13 -0.03 0.12 26.0 0.39 422.0 2.0 12
138.00 FFIV1428K138 0.09 0.00 0.00 0.0 0.39 394.0 0.0 0
139.00 FFIV1428K139 0.11 0.06 0.00 0.0 0.39 416.0 25.0 25
140.00 FFIV1428K140 0.20 0.15 0.02 2.0 0.39 408.0 3.0 5
141.00 FFIV1428K141 0.05 0.00 0.00 0.0 0.39 382.0 0.0 0
142.00 FFIV1428K142 0.05 0.00 0.00 0.0 0.39 377.0 0.0 0
143.00 FFIV1428K143 0.05 0.00 0.00 0.0 0.39 374.0 0.0 0
144.00 FFIV1428K144 0.05 0.00 0.00 0.0 0.39 366.0 0.0 0
145.00 FFIV1428K145 0.05 0.00 0.01 10.0 0.39 385.0 20.0 20
146.00 FFIV1428K146 0.05 0.00 0.00 0.0 0.39 386.0 0.0 0
147.00 FFIV1428K147 0.05 0.00 0.00 0.0 0.39 374.0 0.0 0
150.00 FFIV1428K150 0.05 0.00 0.00 0.0 0.39 206.0 0.0 0
155.00 FFIV1428K155 0.05 0.00 0.00 0.0 0.39 214.0 0.0 0
160.00 FFIV1428K160 0.05 0.00 0.00 0.0 0.39 198.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1428W80 0.05 0.00 0.01 255.0 0.39 374.0 0.0 0
85.00 FFIV1428W85 0.05 0.00 0.03 105.0 0.39 436.0 0.0 0
90.00 FFIV1428W90 1.25 1.20 0.02 171.0 0.39 452.0 2.0 2
95.00 FFIV1428W95 0.47 0.42 0.12 205.0 0.39 450.0 5.0 5
100.00 FFIV1428W100 0.97 0.92 0.36 231.0 0.39 462.0 5.0 8
102.00 FFIV1428W102 0.05 0.00 0.01 2.0 0.39 385.0 0.0 0
103.00 FFIV1428W103 0.16 0.11 0.01 260.0 0.39 436.0 5.0 15
104.00 FFIV1428W104 4.20 4.15 0.01 2.0 0.39 443.0 8.0 10
105.00 FFIV1428W105 0.14 0.09 0.01 2.0 0.39 443.0 10.0 58
106.00 FFIV1428W106 1.36 1.31 0.03 88.0 0.39 442.0 1.0 1
107.00 FFIV1428W107 2.48 2.43 0.01 274.0 0.39 465.0 5.0 6
108.00 FFIV1428W108 0.40 0.35 0.04 255.0 0.39 459.0 5.0 34
109.00 FFIV1428W109 3.05 3.00 0.01 11.0 0.39 470.0 7.0 15
110.00 FFIV1428W110 0.14 0.09 0.01 65.0 0.39 399.0 6.0 42
111.00 FFIV1428W111 0.30 0.25 0.01 193.0 0.39 432.0 3.0 24
112.00 FFIV1428W112 2.52 2.47 0.01 281.0 0.39 443.0 4.0 5
113.00 FFIV1428W113 0.18 0.13 0.01 357.0 0.39 414.0 3.0 14
114.00 FFIV1428W114 1.04 0.99 0.01 313.0 0.39 496.0 20.0 54
115.00 FFIV1428W115 0.69 0.64 0.01 352.0 0.39 449.0 1.0 27
116.00 FFIV1428W116 1.18 1.13 0.01 252.0 0.39 460.0 30.0 51
117.00 FFIV1428W117 0.17 0.12 0.04 360.0 0.39 458.0 1.0 33
118.00 FFIV1428W118 0.30 0.25 0.01 391.0 0.39 441.0 1.0 36
119.00 FFIV1428W119 0.05 0.00 0.01 5.0 0.39 440.0 13.0 54
120.00 FFIV1428W120 0.05 -0.01 0.04 10.0 0.39 447.0 23.0 78
121.00 FFIV1428W121 0.03 -0.04 0.03 2.0 0.39 420.0 5.0 78
122.00 FFIV1428W122 1.13 1.04 0.22 19.0 0.39 432.0 2.0 39
123.00 FFIV1428W123 0.03 0.00 0.01 1.0 0.39 453.0 23.0 79
124.00 FFIV1428W124 0.02 0.00 0.02 2.0 0.39 433.0 2.0 56
125.00 FFIV1428W125 0.18 -0.02 0.05 27.0 0.27 366.0 2.0 180
126.00 FFIV1428W126 0.25 0.00 0.10 30.0 0.40 416.0 20.0 126
127.00 FFIV1428W127 0.22 0.10 0.02 322.0 0.22 488.0 2.0 42
128.00 FFIV1428W128 0.05 -0.12 0.10 128.0 0.11 382.0 15.0 80
129.00 FFIV1428W129 0.22 -0.43 0.01 21.0 0.19 1.0 80.0 38
130.00 FFIV1428W130 0.73 -0.76 0.01 20.0 1.02 25.0 5.0 55
131.00 FFIV1428W131 1.23 0.00 0.39 23.0 2.05 16.0 0.0 0
132.00 FFIV1428W132 1.80 0.17 1.31 149.0 3.70 70.0 15.0 15
133.00 FFIV1428W133 2.30 0.00 2.29 114.0 4.75 156.0 0.0 0
134.00 FFIV1428W134 3.50 0.00 3.00 150.0 5.80 79.0 0.0 0
135.00 FFIV1428W135 4.50 0.00 3.95 99.0 6.95 44.0 0.0 0
136.00 FFIV1428W136 6.10 0.00 5.20 39.0 7.85 21.0 0.0 0
137.00 FFIV1428W137 6.80 0.00 6.00 2.0 8.60 2.0 0.0 0
138.00 FFIV1428W138 7.80 0.00 6.35 10.0 9.95 63.0 0.0 0
139.00 FFIV1428W139 8.35 0.00 7.35 10.0 10.95 63.0 0.0 0
140.00 FFIV1428W140 9.80 0.60 8.95 67.0 11.15 20.0 10.0 10
141.00 FFIV1428W141 10.20 0.00 10.00 1.0 13.55 1.0 0.0 0
142.00 FFIV1428W142 11.20 0.00 11.05 1.0 14.75 1.0 0.0 0
143.00 FFIV1428W143 12.20 0.00 11.60 1.0 15.55 1.0 0.0 0
144.00 FFIV1428W144 13.25 0.00 13.00 1.0 16.30 1.0 0.0 0
145.00 FFIV1428W145 13.75 0.00 13.40 10.0 17.20 22.0 0.0 0
146.00 FFIV1428W146 14.30 0.00 14.65 10.0 18.00 9.0 0.0 0
147.00 FFIV1428W147 15.25 0.00 15.30 21.0 19.50 1.0 0.0 0
150.00 FFIV1428W150 18.40 0.00 18.75 1.0 22.40 10.0 0.0 0
155.00 FFIV1428W155 23.30 0.00 24.00 1.0 27.55 1.0 0.0 0
160.00 FFIV1428W160 28.60 0.00 29.00 1.0 32.55 1.0 0.0 0