F5 Networks Inc $124.84

down -2.80


19/9/2014 04:00 PM  |  NASDAQ : FFIV  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 124.84
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -2.80 (-2.19 %)
Prev Close: 127.64
Open: 128.25
Bid: 124.81
Ask: 124.84
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 17%
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 FFIV1426I90 0.00 0.00 34.15 98.0 35.40 80.0 0.0 0
95.00 FFIV1426I95 0.00 0.00 29.10 32.0 31.05 135.0 0.0 0
100.00 FFIV1426I100 25.70 0.00 23.90 47.0 25.25 76.0 0.0 0
105.00 FFIV1426I105 20.80 0.00 19.10 100.0 20.45 199.0 0.0 0
110.00 FFIV1426I110 15.50 0.00 14.00 211.0 15.25 245.0 0.0 0
111.00 FFIV1426I111 0.00 0.00 13.10 338.0 14.25 146.0 0.0 0
112.00 FFIV1426I112 0.00 0.00 12.15 380.0 13.35 248.0 0.0 0
113.00 FFIV1426I113 0.00 0.00 11.30 246.0 12.35 224.0 0.0 0
114.00 FFIV1426I114 0.00 0.00 10.05 263.0 11.35 137.0 0.0 0
115.00 FFIV1426I115 11.30 0.00 9.05 289.0 10.35 163.0 0.0 0
116.00 FFIV1426I116 0.00 0.00 8.05 188.0 9.35 98.0 0.0 0
117.00 FFIV1426I117 0.00 0.00 7.40 188.0 8.35 101.0 0.0 0
118.00 FFIV1426I118 8.75 0.00 6.50 172.0 7.50 198.0 0.0 0
119.00 FFIV1426I119 7.50 0.00 5.55 320.0 6.70 365.0 0.0 0
120.00 FFIV1426I120 5.22 -2.38 4.70 480.0 5.70 484.0 5.0 13
121.00 FFIV1426I121 4.70 -1.65 3.85 491.0 4.60 439.0 2.0 2
122.00 FFIV1426I122 3.95 -1.95 3.30 432.0 3.90 539.0 10.0 25
123.00 FFIV1426I123 2.71 -1.94 2.65 25.0 2.71 1.0 2.0 27
124.00 FFIV1426I124 2.06 -2.37 1.88 537.0 2.22 79.0 4.0 93
125.00 FFIV1426I125 1.60 -1.95 1.50 9.0 1.60 3.0 58.0 45
126.00 FFIV1426I126 1.20 -1.42 1.13 21.0 1.22 31.0 60.0 39
127.00 FFIV1426I127 0.88 -1.25 0.83 11.0 0.93 42.0 167.0 47
128.00 FFIV1426I128 0.63 -0.98 0.59 2.0 0.68 129.0 237.0 29
129.00 FFIV1426I129 0.47 -0.74 0.39 5.0 0.51 2.0 177.0 64
130.00 FFIV1426I130 0.42 -0.57 0.33 17.0 0.43 260.0 337.0 58
131.00 FFIV1426I131 0.82 0.00 0.25 57.0 0.45 497.0 10.0 23
132.00 FFIV1426I132 0.50 0.00 0.18 72.0 0.52 471.0 6.0 6
133.00 FFIV1426I133 0.20 0.00 0.13 297.0 0.48 444.0 8.0 18
134.00 FFIV1426I134 0.00 0.00 0.08 394.0 0.39 421.0 0.0 0
135.00 FFIV1426I135 0.24 0.21 0.05 378.0 0.34 412.0 6.0 13
136.00 FFIV1426I136 0.00 0.00 0.07 529.0 0.40 407.0 0.0 0
137.00 FFIV1426I137 0.00 0.00 0.01 167.0 0.43 428.0 0.0 0
138.00 FFIV1426I138 0.00 0.00 0.00 0.0 0.42 484.0 0.0 0
139.00 FFIV1426I139 0.00 0.00 0.00 0.0 0.19 299.0 0.0 0
140.00 FFIV1426I140 0.35 0.00 0.02 228.0 0.25 382.0 0.0 0
141.00 FFIV1426I141 0.00 0.00 0.00 0.0 0.25 382.0 0.0 0
142.00 FFIV1426I142 0.00 0.00 0.00 0.0 0.25 461.0 0.0 0
143.00 FFIV1426I143 0.00 0.00 0.00 0.0 0.24 457.0 0.0 0
144.00 FFIV1426I144 0.00 0.00 0.00 0.0 0.24 454.0 0.0 0
145.00 FFIV1426I145 0.22 0.00 0.02 389.0 0.05 1.0 0.0 0
150.00 FFIV1426I150 0.05 -0.08 0.05 20.0 0.14 417.0 20.0 0
155.00 FFIV1426I155 0.00 0.00 0.00 0.0 0.10 155.0 0.0 0
160.00 FFIV1426I160 0.00 0.00 0.00 0.0 0.05 61.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 FFIV1426U90 0.00 0.00 0.00 0.0 0.05 54.0 0.0 0
95.00 FFIV1426U95 0.00 0.00 0.00 0.0 0.05 60.0 0.0 0
100.00 FFIV1426U100 0.05 0.00 0.00 0.0 0.06 76.0 0.0 0
105.00 FFIV1426U105 0.08 0.00 0.00 0.0 0.15 246.0 0.0 0
110.00 FFIV1426U110 0.12 -0.10 0.02 502.0 0.19 282.0 3.0 3
111.00 FFIV1426U111 0.00 0.00 0.00 0.0 0.23 316.0 0.0 0
112.00 FFIV1426U112 0.00 0.00 0.00 0.0 0.26 348.0 0.0 0
113.00 FFIV1426U113 0.00 0.00 0.00 0.0 0.29 467.0 0.0 0
114.00 FFIV1426U114 0.00 0.00 0.00 0.0 0.32 545.0 0.0 0
115.00 FFIV1426U115 0.20 0.05 0.04 75.0 0.26 423.0 1.0 10
116.00 FFIV1426U116 0.17 0.00 0.03 397.0 0.39 550.0 10.0 0
117.00 FFIV1426U117 0.21 0.00 0.05 428.0 0.46 511.0 5.0 0
118.00 FFIV1426U118 0.22 0.04 0.08 458.0 0.47 617.0 7.0 22
119.00 FFIV1426U119 0.18 0.00 0.09 415.0 0.50 523.0 8.0 22
120.00 FFIV1426U120 0.36 0.11 0.32 94.0 0.40 96.0 99.0 107
121.00 FFIV1426U121 0.33 0.00 0.43 285.0 0.54 172.0 17.0 37
122.00 FFIV1426U122 0.66 0.19 0.61 112.0 0.70 68.0 79.0 51
123.00 FFIV1426U123 0.93 0.37 0.93 3.0 0.98 65.0 173.0 166
124.00 FFIV1426U124 1.28 0.62 1.24 187.0 1.34 19.0 170.0 68
125.00 FFIV1426U125 1.78 0.91 1.69 163.0 1.81 22.0 387.0 54
126.00 FFIV1426U126 2.44 1.33 2.27 110.0 2.44 29.0 133.0 43
127.00 FFIV1426U127 3.03 1.51 2.93 163.0 3.15 98.0 125.0 81
128.00 FFIV1426U128 3.75 1.76 3.50 545.0 3.90 50.0 98.0 183
129.00 FFIV1426U129 3.85 1.37 4.40 417.0 4.95 515.0 96.0 45
130.00 FFIV1426U130 5.35 2.30 4.60 516.0 5.95 766.0 19.0 19
131.00 FFIV1426U131 0.00 0.00 4.95 505.0 7.00 454.0 0.0 0
132.00 FFIV1426U132 4.65 0.00 5.80 351.0 7.95 233.0 0.0 0
133.00 FFIV1426U133 0.00 0.00 6.65 203.0 8.90 104.0 0.0 0
134.00 FFIV1426U134 0.00 0.00 7.60 178.0 9.90 115.0 0.0 0
135.00 FFIV1426U135 7.40 0.00 8.50 280.0 10.85 186.0 0.0 0
136.00 FFIV1426U136 0.00 0.00 9.45 272.0 11.85 230.0 0.0 0
137.00 FFIV1426U137 0.00 0.00 10.45 299.0 13.05 249.0 0.0 0
138.00 FFIV1426U138 0.00 0.00 11.45 304.0 14.20 266.0 0.0 0
139.00 FFIV1426U139 0.00 0.00 12.40 388.0 15.20 333.0 0.0 0
140.00 FFIV1426U140 12.25 0.00 13.40 283.0 16.15 336.0 0.0 0
141.00 FFIV1426U141 0.00 0.00 14.40 295.0 17.15 274.0 0.0 0
142.00 FFIV1426U142 0.00 0.00 15.40 342.0 18.20 342.0 0.0 0
143.00 FFIV1426U143 0.00 0.00 16.40 340.0 19.10 341.0 0.0 0
144.00 FFIV1426U144 0.00 0.00 17.40 339.0 19.95 300.0 0.0 0
145.00 FFIV1426U145 17.20 0.00 18.25 287.0 21.20 362.0 0.0 0
150.00 FFIV1426U150 22.20 0.00 23.30 100.0 26.05 198.0 0.0 0
155.00 FFIV1426U155 0.00 0.00 28.45 116.0 31.10 32.0 0.0 0
160.00 FFIV1426U160 0.00 0.00 33.70 98.0 36.00 98.0 0.0 0
Trading Center