$114.90 +0.33 (0.29%) F5 Networks Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 114.90
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.33 (0.29%)
Prev Close: 114.57
Open: 114.75
Bid: 114.89
Ask: 114.90
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1431J80 33.30 0.00 33.10 31.0 35.80 96.0 0.0 0
85.00 FFIV1431J85 28.25 0.00 28.25 76.0 30.85 94.0 0.0 0
90.00 FFIV1431J90 23.50 0.00 23.25 69.0 25.85 58.0 0.0 0
95.00 FFIV1431J95 18.85 0.00 18.30 63.0 20.90 84.0 0.0 0
100.00 FFIV1431J100 12.55 -1.50 13.65 154.0 16.15 177.0 166.0 162
105.00 FFIV1431J105 7.00 -2.65 9.45 364.0 11.55 389.0 22.0 27
106.00 FFIV1431J106 9.15 0.00 8.65 298.0 10.55 326.0 0.0 0
107.00 FFIV1431J107 7.40 -1.20 7.90 427.0 9.30 297.0 11.0 10
108.00 FFIV1431J108 6.75 -1.05 7.10 403.0 8.55 303.0 35.0 35
109.00 FFIV1431J109 6.10 -1.10 6.95 407.0 7.95 274.0 10.0 10
110.00 FFIV1431J110 7.45 0.75 6.70 229.0 7.05 39.0 250.0 145
111.00 FFIV1431J111 4.75 -0.95 5.15 147.0 6.40 31.0 5.0 61
112.00 FFIV1431J112 5.12 -0.18 5.45 11.0 5.85 262.0 37.0 30
113.00 FFIV1431J113 6.35 1.55 4.70 379.0 5.15 112.0 1.0 20
114.00 FFIV1431J114 4.90 0.80 4.25 11.0 4.55 74.0 4.0 22
115.00 FFIV1431J115 3.72 -0.08 3.70 55.0 4.00 63.0 28.0 315
116.00 FFIV1431J116 3.48 0.00 2.95 254.0 3.50 63.0 1.0 30
117.00 FFIV1431J117 2.45 -0.19 2.70 180.0 3.05 42.0 3.0 15
118.00 FFIV1431J118 2.45 -0.41 2.23 554.0 2.59 79.0 21.0 41
119.00 FFIV1431J119 1.85 -0.25 2.01 60.0 2.22 118.0 1.0 3
120.00 FFIV1431J120 1.86 -0.19 1.61 542.0 2.00 375.0 5.0 197
121.00 FFIV1431J121 1.90 0.48 1.34 328.0 1.68 222.0 1.0 27
122.00 FFIV1431J122 1.75 0.53 1.20 199.0 1.47 292.0 2.0 18
123.00 FFIV1431J123 1.25 0.00 0.98 267.0 1.33 322.0 1.0 17
124.00 FFIV1431J124 1.00 0.00 0.79 2.0 1.00 1.0 1.0 31
125.00 FFIV1431J125 0.75 -0.14 0.60 454.0 0.91 256.0 4.0 210
126.00 FFIV1431J126 0.79 0.26 0.53 304.0 0.99 452.0 12.0 18
127.00 FFIV1431J127 5.85 5.42 0.44 264.0 0.91 461.0 20.0 10
128.00 FFIV1431J128 0.60 0.26 0.35 268.0 0.61 236.0 10.0 44
129.00 FFIV1431J129 1.41 1.11 0.27 292.0 0.68 390.0 1.0 1
130.00 FFIV1431J130 0.31 -0.14 0.25 261.0 0.44 199.0 29.0 33
131.00 FFIV1431J131 2.25 2.12 0.14 304.0 0.51 418.0 2.0 2
132.00 FFIV1431J132 3.35 3.27 0.13 219.0 0.43 209.0 4.0 4
133.00 FFIV1431J133 0.84 0.74 0.10 214.0 0.50 211.0 21.0 93
134.00 FFIV1431J134 1.66 1.59 0.05 260.0 0.33 56.0 41.0 58
135.00 FFIV1431J135 0.34 0.32 0.04 230.0 0.29 75.0 5.0 83
136.00 FFIV1431J136 0.56 0.27 0.02 212.0 0.27 206.0 16.0 18
137.00 FFIV1431J137 0.95 0.66 0.01 11.0 0.47 259.0 1.0 1
138.00 FFIV1431J138 0.39 0.00 0.02 231.0 0.45 400.0 0.0 0
139.00 FFIV1431J139 0.37 0.00 0.01 10.0 0.44 402.0 0.0 0
140.00 FFIV1431J140 0.05 -0.23 0.01 11.0 0.25 265.0 1.0 1

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1431V80 0.08 0.00 0.09 10.0 0.03 30.0 0.0 0
85.00 FFIV1431V85 0.17 0.00 0.11 195.0 0.15 214.0 0.0 0
90.00 FFIV1431V90 0.37 0.36 0.01 10.0 0.25 321.0 1.0 1
95.00 FFIV1431V95 0.18 0.10 0.11 137.0 0.34 323.0 19.0 46
100.00 FFIV1431V100 0.40 0.00 0.21 235.0 0.63 347.0 1.0 60
105.00 FFIV1431V105 1.04 0.00 0.88 64.0 1.20 392.0 100.0 116
106.00 FFIV1431V106 1.29 0.15 0.90 197.0 1.30 405.0 19.0 39
107.00 FFIV1431V107 1.24 0.00 1.11 301.0 1.52 281.0 0.0 0
108.00 FFIV1431V108 1.29 -0.17 1.31 314.0 1.66 205.0 1.0 1
109.00 FFIV1431V109 2.00 0.48 1.63 37.0 2.26 586.0 1.0 38
110.00 FFIV1431V110 2.51 0.44 1.88 45.0 2.12 87.0 8.0 49
111.00 FFIV1431V111 3.65 1.37 2.18 49.0 2.64 481.0 1.0 15
112.00 FFIV1431V112 4.09 1.49 2.53 138.0 2.97 591.0 4.0 5
113.00 FFIV1431V113 3.80 0.80 2.87 199.0 3.15 118.0 6.0 13
114.00 FFIV1431V114 2.93 -0.47 3.30 77.0 3.60 169.0 1.0 5
115.00 FFIV1431V115 4.20 0.00 3.75 282.0 4.05 137.0 10.0 103
116.00 FFIV1431V116 4.50 0.05 4.25 32.0 4.90 370.0 2.0 23
117.00 FFIV1431V117 4.20 -0.80 4.90 22.0 5.50 440.0 5.0 23
118.00 FFIV1431V118 4.75 -0.55 5.35 127.0 6.55 355.0 5.0 26
119.00 FFIV1431V119 4.30 -1.90 6.00 41.0 7.65 336.0 7.0 11
120.00 FFIV1431V120 7.25 0.35 6.75 11.0 7.20 300.0 7.0 71
121.00 FFIV1431V121 6.55 -0.50 7.45 15.0 8.10 287.0 2.0 15
122.00 FFIV1431V122 9.30 1.55 8.15 214.0 9.15 272.0 13.0 35
123.00 FFIV1431V123 8.85 0.30 9.00 35.0 10.60 163.0 4.0 24
124.00 FFIV1431V124 7.95 -1.15 9.85 11.0 11.55 283.0 8.0 17
125.00 FFIV1431V125 11.90 2.00 10.60 228.0 11.75 264.0 27.0 27
126.00 FFIV1431V126 8.14 -2.71 11.30 228.0 12.85 231.0 3.0 9
127.00 FFIV1431V127 6.50 -5.15 12.20 314.0 14.25 315.0 1.0 1
128.00 FFIV1431V128 9.45 -3.20 13.10 232.0 15.35 213.0 2.0 10
129.00 FFIV1431V129 8.45 -5.00 13.75 166.0 16.20 161.0 1.0 3
130.00 FFIV1431V130 8.80 -5.50 14.70 249.0 17.30 255.0 2.0 5
131.00 FFIV1431V131 8.00 -7.25 15.65 166.0 18.10 160.0 2.0 10
132.00 FFIV1431V132 10.55 -5.75 16.60 176.0 19.20 198.0 2.0 5
133.00 FFIV1431V133 17.90 0.60 17.55 241.0 20.10 222.0 9.0 9
134.00 FFIV1431V134 10.95 -7.05 18.40 63.0 21.10 91.0 11.0 15
135.00 FFIV1431V135 12.30 -6.80 19.40 63.0 22.10 87.0 17.0 17
136.00 FFIV1431V136 19.95 0.00 20.35 63.0 23.05 61.0 0.0 0
137.00 FFIV1431V137 21.10 0.00 21.35 27.0 24.35 69.0 0.0 0
138.00 FFIV1431V138 22.15 0.00 22.30 22.0 25.00 33.0 0.0 0
139.00 FFIV1431V139 22.90 0.00 23.30 18.0 25.85 2.0 0.0 0
140.00 FFIV1431V140 23.90 0.00 24.30 18.0 26.90 29.0 0.0 0