$128.73 +0.76 (0.59%) F5 Networks Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 128.73
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.76 (0.59%)
Prev Close: 127.97
Open: 129.49
Bid: 128.69
Ask: 128.72
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 FFIV1422K65 60.45 0.00 61.90 10.0 65.40 10.0 0.0 0
70.00 FFIV1422K70 55.90 0.00 56.90 1.0 60.35 1.0 0.0 0
75.00 FFIV1422K75 50.45 0.00 51.55 10.0 53.95 51.0 0.0 0
80.00 FFIV1422K80 49.00 3.55 47.05 63.0 49.00 12.0 6.0 6
80.00 FFIV1428K80 45.25 0.00 47.05 1.0 50.75 10.0 0.0 0
85.00 FFIV1422K85 40.55 0.00 41.90 1.0 44.20 42.0 0.0 0
85.00 FFIV1428K85 40.20 0.00 41.60 10.0 45.75 1.0 0.0 0
90.00 FFIV1422K90 35.50 0.00 37.15 1.0 40.65 3.0 0.0 0
90.00 FFIV1428K90 35.20 0.00 37.00 10.0 40.35 63.0 0.0 0
95.00 FFIV1422K95 34.25 3.70 31.80 15.0 34.05 25.0 4.0 4
95.00 FFIV1428K95 30.85 0.00 31.50 10.0 35.55 10.0 0.0 0
96.00 FFIV1422K96 29.60 0.00 30.45 1.0 35.00 20.0 0.0 0
99.00 FFIV1422K99 17.30 -9.25 27.55 25.0 30.20 130.0 10.0 10
100.00 FFIV1422K100 28.40 2.85 26.95 1.0 29.20 41.0 1.0 13
100.00 FFIV1428K100 25.60 0.00 26.90 1.0 30.45 1.0 0.0 0
101.00 FFIV1422K101 24.45 0.00 25.55 10.0 28.00 17.0 0.0 0
102.00 FFIV1422K102 11.70 -11.85 24.95 63.0 27.10 15.0 89.0 89
102.00 FFIV1428K102 23.60 0.00 24.90 1.0 28.45 1.0 0.0 0
103.00 FFIV1422K103 22.45 0.00 23.60 10.0 26.10 18.0 0.0 0
103.00 FFIV1428K103 13.60 -8.90 24.05 63.0 27.40 63.0 10.0 10
104.00 FFIV1422K104 21.45 0.00 22.55 10.0 25.15 25.0 0.0 0
104.00 FFIV1428K104 9.20 -12.35 22.85 63.0 26.40 63.0 26.0 26
105.00 FFIV1422K105 23.90 3.40 22.20 132.0 23.95 50.0 5.0 126
105.00 FFIV1428K105 9.30 -11.15 21.85 63.0 25.40 63.0 2.0 31
106.00 FFIV1422K106 19.50 0.00 20.35 1.0 24.35 1.0 0.0 0
106.00 FFIV1428K106 8.05 -11.40 20.75 1.0 24.40 63.0 1.0 1
107.00 FFIV1422K107 18.40 0.00 19.60 10.0 22.15 174.0 0.0 0
107.00 FFIV1428K107 20.70 2.25 19.85 1.0 23.50 1.0 9.0 22
108.00 FFIV1422K108 11.85 -6.05 18.40 36.0 20.95 30.0 3.0 8
108.00 FFIV1428K108 19.20 1.90 19.00 20.0 22.45 10.0 7.0 43
109.00 FFIV1422K109 11.05 -5.90 17.30 1.0 20.10 29.0 4.0 5
109.00 FFIV1428K109 10.50 -6.00 18.00 20.0 21.50 10.0 1.0 64
110.00 FFIV1422K110 18.70 2.75 16.30 31.0 19.10 120.0 8.0 206
110.00 FFIV1428K110 18.40 2.80 17.00 63.0 20.45 63.0 33.0 58
111.00 FFIV1422K111 16.90 1.95 17.15 130.0 17.95 66.0 10.0 46
111.00 FFIV1428K111 16.15 1.55 14.85 10.0 19.35 63.0 9.0 26
112.00 FFIV1422K112 12.95 -1.00 16.15 32.0 16.95 11.0 100.0 60
112.00 FFIV1428K112 7.80 -5.80 14.80 63.0 18.35 76.0 19.0 15
113.00 FFIV1422K113 10.70 -2.25 15.20 22.0 15.95 9.0 1.0 24
113.00 FFIV1428K113 6.40 -6.65 14.20 182.0 16.30 94.0 6.0 25
114.00 FFIV1422K114 5.95 -6.00 14.15 32.0 15.00 12.0 11.0 18
114.00 FFIV1428K114 5.40 -6.60 13.30 153.0 15.05 57.0 2.0 25
115.00 FFIV1422K115 13.90 3.00 13.20 187.0 14.15 207.0 2.0 319
115.00 FFIV1428K115 13.25 2.75 12.35 173.0 14.10 65.0 1.0 20
116.00 FFIV1422K116 11.80 1.90 12.15 68.0 12.95 39.0 2.0 38
116.00 FFIV1428K116 10.67 1.17 11.35 139.0 13.05 63.0 1.0 15
117.00 FFIV1422K117 12.00 3.00 11.15 189.0 12.15 73.0 7.0 34
117.00 FFIV1428K117 4.40 -4.10 10.20 167.0 12.05 68.0 11.0 11
118.00 FFIV1422K118 10.50 0.78 10.45 63.0 10.95 218.0 5.0 188
118.00 FFIV1428K118 9.01 0.01 9.80 121.0 11.05 58.0 12.0 37
119.00 FFIV1422K119 6.87 -1.68 9.40 183.0 10.10 195.0 4.0 51
119.00 FFIV1428K119 6.87 -1.33 8.85 172.0 10.05 44.0 3.0 14
120.00 FFIV1422K120 9.10 1.54 8.35 118.0 8.90 98.0 58.0 334
120.00 FFIV1428K120 8.57 1.47 8.45 39.0 9.25 267.0 155.0 139
121.00 FFIV1422K121 7.74 1.24 7.30 215.0 7.95 170.0 2.0 110
121.00 FFIV1428K121 5.88 -0.42 6.95 169.0 8.05 111.0 3.0 74
122.00 FFIV1422K122 6.50 0.95 5.85 275.0 6.90 86.0 9.0 536
122.00 FFIV1428K122 7.00 1.75 6.40 47.0 6.90 40.0 6.0 0
123.00 FFIV1422K123 5.85 1.72 5.35 118.0 5.90 129.0 14.0 76
123.00 FFIV1428K123 5.56 1.06 5.10 131.0 6.05 76.0 23.0 19
124.00 FFIV1422K124 4.94 1.04 4.40 92.0 5.00 226.0 86.0 647
124.00 FFIV1428K124 3.00 0.00 4.65 50.0 5.05 115.0 5.0 44
125.00 FFIV1422K125 3.65 0.77 3.40 112.0 4.05 226.0 266.0 757
125.00 FFIV1428K125 4.10 0.64 3.90 28.0 4.20 53.0 7.0 50
126.00 FFIV1422K126 2.72 1.27 2.45 30.0 3.10 372.0 105.0 517
126.00 FFIV1428K126 3.43 1.03 2.92 130.0 3.30 16.0 5.0 55
127.00 FFIV1422K127 1.95 0.83 1.52 84.0 2.13 159.0 17.0 162
127.00 FFIV1428K127 2.40 0.43 2.27 5.0 2.52 23.0 4.0 77
128.00 FFIV1422K128 0.75 0.32 0.60 78.0 1.11 241.0 141.0 208
128.00 FFIV1428K128 1.93 0.69 1.66 153.0 2.06 558.0 10.0 57
129.00 FFIV1422K129 0.07 -0.19 0.01 14.0 0.07 30.0 269.0 262
129.00 FFIV1428K129 1.28 0.33 1.19 105.0 1.41 280.0 36.0 26
130.00 FFIV1422K130 0.05 -0.05 0.01 29.0 0.10 300.0 164.0 711
130.00 FFIV1428K130 0.85 0.21 0.75 39.0 0.91 21.0 65.0 94
131.00 FFIV1422K131 0.02 -0.04 0.01 96.0 0.05 123.0 16.0 178
131.00 FFIV1428K131 0.50 0.00 0.49 46.0 0.62 31.0 68.0 30
132.00 FFIV1422K132 0.05 0.00 0.01 21.0 0.09 181.0 12.0 563
132.00 FFIV1428K132 0.32 0.00 0.28 15.0 0.39 16.0 60.0 81
133.00 FFIV1422K133 0.03 -0.01 0.11 108.0 0.05 108.0 2.0 113
133.00 FFIV1428K133 0.37 0.34 0.19 15.0 0.25 50.0 20.0 5
134.00 FFIV1422K134 0.06 -0.10 0.06 17.0 0.05 130.0 7.0 117
134.00 FFIV1428K134 0.71 0.21 0.10 419.0 0.45 634.0 20.0 29
135.00 FFIV1422K135 0.05 0.00 0.01 15.0 0.09 154.0 1.0 1,626
135.00 FFIV1428K135 0.56 0.13 0.02 434.0 0.49 733.0 3.0 3
136.00 FFIV1422K136 0.17 0.16 0.01 19.0 0.05 83.0 23.0 120
136.00 FFIV1428K136 0.19 -0.16 0.08 380.0 0.45 661.0 20.0 0
137.00 FFIV1422K137 0.03 -0.02 0.09 158.0 0.06 24.0 2.0 55
137.00 FFIV1428K137 0.13 0.00 0.12 26.0 0.24 657.0 2.0 12
138.00 FFIV1422K138 0.15 0.10 0.03 274.0 0.06 53.0 20.0 33
139.00 FFIV1422K139 0.05 0.00 0.01 214.0 0.05 24.0 0.0 0
140.00 FFIV1422K140 0.05 0.00 0.02 152.0 0.05 44.0 3.0 447
140.00 FFIV1428K140 0.20 0.02 0.02 2.0 0.19 192.0 3.0 5
141.00 FFIV1422K141 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
142.00 FFIV1422K142 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
143.00 FFIV1422K143 0.05 0.00 0.00 0.0 0.05 54.0 0.0 0
145.00 FFIV1422K145 0.25 0.20 0.03 394.0 0.09 222.0 7.0 665
145.00 FFIV1428K145 0.05 -0.03 0.01 10.0 0.06 47.0 20.0 20
150.00 FFIV1422K150 0.09 0.08 0.01 28.0 0.10 335.0 10.0 2,029
150.00 FFIV1428K150 0.05 0.00 0.00 0.0 0.05 28.0 0.0 0
155.00 FFIV1422K155 0.05 0.00 0.01 177.0 0.05 82.0 0.0 0
160.00 FFIV1422K160 0.05 0.00 0.01 103.0 0.05 82.0 0.0 0
165.00 FFIV1422K165 0.05 0.00 0.02 92.0 0.05 82.0 0.0 0
170.00 FFIV1422K170 0.05 0.00 0.01 71.0 0.05 82.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 FFIV1422W65 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
70.00 FFIV1422W70 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
75.00 FFIV1422W75 0.05 0.00 0.07 191.0 0.05 63.0 0.0 0
80.00 FFIV1422W80 0.30 0.25 0.01 66.0 0.05 63.0 1.0 1
80.00 FFIV1428W80 0.05 0.00 0.01 255.0 0.05 19.0 0.0 0
85.00 FFIV1422W85 0.20 0.15 0.02 189.0 0.05 51.0 3.0 8
85.00 FFIV1428W85 0.05 0.00 0.03 105.0 0.05 19.0 0.0 0
90.00 FFIV1422W90 0.43 0.38 0.15 77.0 0.05 51.0 130.0 180
90.00 FFIV1428W90 1.25 1.20 0.02 171.0 0.05 19.0 2.0 2
95.00 FFIV1422W95 0.03 -0.02 0.05 2.0 0.05 47.0 3.0 185
95.00 FFIV1428W95 0.47 0.42 0.12 205.0 0.05 70.0 5.0 5
96.00 FFIV1422W96 0.05 0.00 0.18 277.0 0.05 51.0 0.0 0
99.00 FFIV1422W99 1.40 1.35 0.29 326.0 0.05 54.0 10.0 10
100.00 FFIV1422W100 0.02 0.00 0.01 10.0 0.02 45.0 3.0 116
100.00 FFIV1428W100 0.97 0.92 0.36 231.0 0.05 75.0 5.0 8
101.00 FFIV1422W101 1.05 1.00 0.47 194.0 0.05 104.0 2.0 10
102.00 FFIV1422W102 0.68 0.63 0.50 351.0 0.05 56.0 2.0 32
102.00 FFIV1428W102 0.05 0.00 0.01 2.0 0.05 19.0 0.0 0
103.00 FFIV1422W103 0.08 0.03 0.02 383.0 0.05 47.0 28.0 26
103.00 FFIV1428W103 0.16 0.11 0.01 260.0 0.05 14.0 5.0 15
104.00 FFIV1422W104 0.05 0.00 0.02 385.0 0.05 36.0 0.0 0
104.00 FFIV1428W104 4.20 4.15 0.01 2.0 0.05 19.0 8.0 10
105.00 FFIV1422W105 0.04 -0.01 0.02 1.0 0.05 36.0 10.0 221
105.00 FFIV1428W105 0.14 0.09 0.01 2.0 0.05 54.0 10.0 58
106.00 FFIV1422W106 0.15 0.10 0.03 412.0 0.05 53.0 50.0 443
106.00 FFIV1428W106 1.36 1.31 0.03 88.0 0.05 48.0 1.0 1
107.00 FFIV1422W107 0.04 0.00 0.01 31.0 0.04 73.0 2.0 27
107.00 FFIV1428W107 2.48 2.42 0.01 274.0 0.05 48.0 5.0 6
108.00 FFIV1422W108 0.04 -0.01 0.04 4.0 0.05 62.0 4.0 81
108.00 FFIV1428W108 0.40 0.32 0.04 255.0 0.05 14.0 5.0 34
109.00 FFIV1422W109 0.05 0.00 0.07 126.0 0.05 63.0 5.0 29
109.00 FFIV1428W109 3.05 2.92 0.01 11.0 0.05 14.0 7.0 15
110.00 FFIV1422W110 0.05 0.00 0.04 1.0 0.05 69.0 2.0 330
110.00 FFIV1428W110 0.14 -0.02 0.01 65.0 0.06 18.0 6.0 42
111.00 FFIV1422W111 2.24 2.19 0.08 370.0 0.05 54.0 4.0 16
111.00 FFIV1428W111 0.30 0.11 0.01 193.0 0.08 39.0 3.0 24
112.00 FFIV1422W112 0.03 -0.02 0.01 10.0 0.05 72.0 1.0 24
112.00 FFIV1428W112 2.52 2.28 0.01 281.0 0.10 124.0 4.0 5
113.00 FFIV1422W113 0.34 0.29 0.02 350.0 0.05 72.0 5.0 216
113.00 FFIV1428W113 0.18 0.00 0.01 357.0 0.14 162.0 3.0 14
114.00 FFIV1422W114 0.18 0.13 0.07 358.0 0.05 73.0 10.0 55
114.00 FFIV1428W114 1.04 0.78 0.01 313.0 0.19 196.0 20.0 54
115.00 FFIV1422W115 0.06 0.05 0.01 5.0 0.02 4.0 6.0 338
115.00 FFIV1428W115 0.69 0.43 0.01 352.0 0.22 249.0 1.0 27
116.00 FFIV1422W116 0.10 0.05 0.01 111.0 0.05 81.0 21.0 705
116.00 FFIV1428W116 1.18 0.93 0.01 252.0 0.29 227.0 30.0 51
117.00 FFIV1422W117 0.01 0.00 0.01 1.0 0.01 1.0 3.0 32
117.00 FFIV1428W117 0.17 -0.09 0.04 360.0 0.34 263.0 1.0 33
118.00 FFIV1422W118 0.05 -0.02 0.02 21.0 0.05 77.0 8.0 65
118.00 FFIV1428W118 0.30 0.20 0.01 391.0 0.05 25.0 1.0 36
119.00 FFIV1422W119 0.12 0.00 0.07 10.0 0.05 73.0 25.0 92
119.00 FFIV1428W119 0.22 0.17 0.05 3.0 0.45 26.0 6.0 44
120.00 FFIV1422W120 0.05 0.00 0.01 20.0 0.05 61.0 11.0 265
120.00 FFIV1428W120 0.43 0.39 0.04 444.0 0.49 559.0 23.0 58
121.00 FFIV1422W121 0.07 0.00 0.10 141.0 0.05 79.0 77.0 260
121.00 FFIV1428W121 0.30 0.09 0.16 13.0 0.40 655.0 6.0 78
122.00 FFIV1422W122 0.05 0.00 0.01 5.0 0.05 17.0 51.0 764
122.00 FFIV1428W122 1.13 0.91 0.22 19.0 0.50 702.0 2.0 39
123.00 FFIV1422W123 0.09 0.04 0.01 8.0 0.05 54.0 25.0 711
123.00 FFIV1428W123 0.73 0.00 0.29 110.0 0.50 674.0 3.0 59
124.00 FFIV1422W124 0.13 0.08 0.01 26.0 0.05 88.0 30.0 224
124.00 FFIV1428W124 1.00 0.58 0.18 169.0 0.40 804.0 1.0 56
125.00 FFIV1422W125 0.05 -0.19 0.01 27.0 0.05 56.0 145.0 321
125.00 FFIV1428W125 1.32 0.00 0.27 2.0 0.38 28.0 1.0 75
126.00 FFIV1422W126 0.04 -0.16 0.01 5.0 0.07 48.0 78.0 305
126.00 FFIV1428W126 0.74 -0.10 0.42 5.0 0.61 216.0 4.0 2
127.00 FFIV1422W127 0.05 -0.66 0.01 28.0 0.09 96.0 20.0 125
127.00 FFIV1428W127 0.68 -0.56 0.65 5.0 0.81 11.0 40.0 40
128.00 FFIV1422W128 0.20 -1.10 0.01 3.0 0.09 93.0 3.0 49
128.00 FFIV1428W128 1.17 -0.52 0.94 251.0 1.19 130.0 41.0 32
129.00 FFIV1422W129 1.69 0.42 0.10 153.0 0.61 25.0 1.0 54
129.00 FFIV1428W129 2.26 0.00 1.47 68.0 1.64 17.0 1.0 6
130.00 FFIV1422W130 1.30 -2.59 0.71 315.0 1.48 49.0 104.0 118
130.00 FFIV1428W130 1.97 -2.84 2.04 68.0 2.35 5.0 10.0 10
131.00 FFIV1422W131 3.60 0.60 1.34 255.0 3.30 261.0 5.0 5
131.00 FFIV1428W131 3.50 0.00 2.73 25.0 3.15 240.0 0.0 0
132.00 FFIV1422W132 3.85 0.00 2.09 173.0 4.45 110.0 0.0 0
132.00 FFIV1428W132 4.30 0.00 3.45 91.0 3.95 344.0 0.0 0
133.00 FFIV1422W133 17.65 12.80 3.05 71.0 5.30 71.0 14.0 14
133.00 FFIV1428W133 5.10 0.00 4.00 259.0 5.45 490.0 0.0 0
134.00 FFIV1422W134 5.95 0.00 3.55 8.0 7.05 3.0 0.0 0
134.00 FFIV1428W134 6.00 0.00 4.45 76.0 6.45 281.0 0.0 0
135.00 FFIV1422W135 8.10 0.00 4.85 81.0 7.35 76.0 3.0 3
135.00 FFIV1428W135 6.90 0.00 5.30 89.0 7.35 256.0 0.0 0
136.00 FFIV1422W136 7.90 0.00 5.60 63.0 8.40 54.0 0.0 0
136.00 FFIV1428W136 7.95 0.00 6.25 181.0 8.35 315.0 0.0 0
137.00 FFIV1422W137 8.85 0.00 6.60 63.0 9.95 63.0 0.0 0
137.00 FFIV1428W137 8.90 0.00 7.25 186.0 9.30 220.0 0.0 0
138.00 FFIV1422W138 9.95 0.00 7.60 63.0 11.00 1.0 0.0 0
139.00 FFIV1422W139 10.85 0.00 8.60 1.0 12.05 1.0 0.0 0
140.00 FFIV1422W140 11.90 0.00 9.50 1.0 12.95 66.0 0.0 0
140.00 FFIV1428W140 11.70 -0.25 10.15 205.0 12.25 147.0 10.0 10
141.00 FFIV1422W141 12.90 0.00 10.60 63.0 13.95 63.0 0.0 0
142.00 FFIV1422W142 13.85 0.00 11.20 10.0 15.00 63.0 0.0 0
143.00 FFIV1422W143 14.95 0.00 12.45 21.0 15.95 11.0 0.0 0
145.00 FFIV1422W145 16.85 0.00 14.60 63.0 18.45 10.0 0.0 0
145.00 FFIV1428W145 16.85 0.00 13.70 10.0 18.15 63.0 0.0 0
150.00 FFIV1422W150 21.90 0.00 19.10 1.0 23.75 1.0 0.0 0
150.00 FFIV1428W150 20.30 0.00 19.50 1.0 23.10 1.0 0.0 0
155.00 FFIV1422W155 26.90 0.00 24.25 1.0 28.25 10.0 0.0 0
160.00 FFIV1422W160 31.65 0.00 29.10 1.0 33.10 63.0 0.0 0
165.00 FFIV1422W165 36.65 0.00 34.00 10.0 38.75 1.0 0.0 0
170.00 FFIV1422W170 40.50 0.00 39.05 1.0 43.00 1.0 0.0 0