F5 Networks Inc $112.12

up +2.92


22/7/2014 04:00 PM  |  NASDAQ : FFIV  
Industries : Computer Software & Services / Business Software & Services
Last Trade: 112.12
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 2.92 (2.67 %)
Prev Close: 109.20
Open: 109.92
Bid: 112.11
Ask: 112.12
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 23%
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1425G80 31.90 0.00 31.90 59.0 32.65 150.0 0.0 0
85.00 FFIV1425G85 26.90 0.00 26.90 79.0 27.65 184.0 0.0 0
90.00 FFIV1425G90 21.95 0.00 21.95 23.0 22.65 106.0 0.0 0
95.00 FFIV1425G95 17.00 0.00 17.00 26.0 17.70 129.0 0.0 0
96.00 FFIV1425G96 16.00 0.00 16.00 56.0 16.75 185.0 0.0 0
97.00 FFIV1425G97 15.00 0.00 15.00 90.0 15.75 200.0 0.0 0
98.00 FFIV1425G98 14.10 0.00 14.10 3.0 14.80 6.0 0.0 0
99.00 FFIV1425G99 13.10 0.00 13.10 34.0 13.85 201.0 0.0 0
100.00 FFIV1425G100 12.40 0.00 12.15 48.0 12.85 96.0 4.0 4
101.00 FFIV1425G101 11.20 0.00 11.20 45.0 11.95 218.0 0.0 0
102.00 FFIV1425G102 10.50 0.00 10.25 23.0 11.00 236.0 2.0 2
103.00 FFIV1425G103 9.95 0.00 9.45 41.0 10.05 398.0 15.0 15
104.00 FFIV1425G104 8.25 0.00 8.60 128.0 9.20 304.0 3.0 3
105.00 FFIV1425G105 8.10 0.00 7.70 44.0 8.15 268.0 3.0 52
106.00 FFIV1425G106 5.84 0.00 6.90 83.0 7.15 30.0 10.0 27
107.00 FFIV1425G107 6.55 0.00 6.10 154.0 6.40 65.0 15.0 26
108.00 FFIV1425G108 5.15 0.00 5.45 78.0 5.70 158.0 1.0 9
109.00 FFIV1425G109 4.80 0.00 4.75 52.0 5.00 167.0 39.0 32
110.00 FFIV1425G110 4.25 -0.08 4.10 201.0 4.35 169.0 41.0 346
111.00 FFIV1425G111 3.65 0.00 3.55 193.0 3.75 81.0 66.0 145
112.00 FFIV1425G112 3.14 0.00 3.05 131.0 3.20 94.0 110.0 128
113.00 FFIV1425G113 2.60 0.00 2.57 96.0 2.72 98.0 55.0 96
114.00 FFIV1425G114 2.22 0.00 2.17 68.0 2.30 110.0 53.0 114
115.00 FFIV1425G115 1.85 0.00 1.80 67.0 1.93 73.0 71.0 83
116.00 FFIV1425G116 1.52 0.00 1.48 38.0 1.59 70.0 14.0 30
117.00 FFIV1425G117 1.22 0.00 1.20 37.0 1.35 449.0 54.0 115
118.00 FFIV1425G118 0.98 0.00 0.95 2.0 0.98 3.0 46.0 109
119.00 FFIV1425G119 0.80 0.00 0.77 16.0 0.84 1.0 50.0 148
120.00 FFIV1425G120 0.65 0.00 0.57 21.0 0.69 293.0 102.0 385
121.00 FFIV1425G121 0.50 0.00 0.46 65.0 0.57 297.0 14.0 14
122.00 FFIV1425G122 0.39 0.00 0.35 208.0 0.45 158.0 28.0 28
123.00 FFIV1425G123 0.31 0.00 0.27 156.0 0.35 128.0 8.0 14
124.00 FFIV1425G124 0.28 0.00 0.22 83.0 0.29 244.0 1.0 1
125.00 FFIV1425G125 0.17 0.00 0.09 415.0 0.25 305.0 13.0 15
130.00 FFIV1425G130 0.04 0.03 0.01 167.0 0.17 274.0 1.0 1
135.00 FFIV1425G135 0.08 0.00 0.01 20.0 0.08 77.0 0.0 0
140.00 FFIV1425G140 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
145.00 FFIV1425G145 0.05 0.00 0.00 0.0 0.05 78.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1425S80 0.05 0.00 0.01 1.0 0.05 79.0 0.0 0
85.00 FFIV1425S85 0.01 0.00 0.01 2.0 0.05 70.0 0.0 0
90.00 FFIV1425S90 0.09 0.00 0.01 12.0 0.05 40.0 3.0 3
95.00 FFIV1425S95 0.05 0.00 0.05 34.0 0.15 121.0 20.0 23
96.00 FFIV1425S96 0.23 0.16 0.07 49.0 0.17 286.0 2.0 2
97.00 FFIV1425S97 0.22 0.00 0.09 55.0 0.15 167.0 4.0 4
98.00 FFIV1425S98 0.16 0.00 0.11 77.0 0.21 281.0 1.0 1
99.00 FFIV1425S99 0.19 0.00 0.15 54.0 0.22 207.0 3.0 23
100.00 FFIV1425S100 0.23 0.00 0.20 48.0 0.26 54.0 20.0 67
101.00 FFIV1425S101 0.26 0.00 0.25 162.0 0.34 76.0 45.0 70
102.00 FFIV1425S102 0.38 0.00 0.32 194.0 0.41 233.0 13.0 208
103.00 FFIV1425S103 0.48 0.00 0.41 215.0 0.52 224.0 2.0 43
104.00 FFIV1425S104 0.57 0.00 0.53 96.0 0.62 203.0 27.0 58
105.00 FFIV1425S105 0.71 0.00 0.69 10.0 0.76 40.0 41.0 86
106.00 FFIV1425S106 0.91 0.00 0.87 10.0 0.96 174.0 16.0 44
107.00 FFIV1425S107 1.12 0.00 1.07 218.0 1.20 169.0 34.0 32
108.00 FFIV1425S108 1.40 0.00 1.36 128.0 1.55 427.0 33.0 66
109.00 FFIV1425S109 1.73 0.00 1.67 128.0 1.83 261.0 741.0 738
110.00 FFIV1425S110 2.13 0.00 2.06 56.0 2.18 174.0 309.0 945
111.00 FFIV1425S111 2.64 0.00 2.43 138.0 2.60 171.0 38.0 38
112.00 FFIV1425S112 3.00 0.00 2.91 115.0 3.05 48.0 125.0 129
113.00 FFIV1425S113 3.52 0.00 3.40 277.0 3.65 113.0 16.0 15
114.00 FFIV1425S114 4.20 0.00 4.00 110.0 4.25 161.0 2.0 5
115.00 FFIV1425S115 4.71 0.00 4.65 67.0 4.85 70.0 5.0 25
116.00 FFIV1425S116 5.54 0.00 5.35 77.0 5.50 30.0 9.0 6
117.00 FFIV1425S117 6.11 0.00 5.90 8.0 6.25 1.0 18.0 17
118.00 FFIV1425S118 6.75 0.00 6.80 79.0 7.15 259.0 7.0 7
119.00 FFIV1425S119 7.55 0.00 7.45 235.0 7.95 254.0 9.0 8
120.00 FFIV1425S120 8.65 0.00 8.40 33.0 8.75 136.0 10.0 20
121.00 FFIV1425S121 9.20 0.00 9.20 167.0 9.70 249.0 8.0 8
122.00 FFIV1425S122 10.10 0.00 10.10 174.0 10.60 208.0 0.0 0
123.00 FFIV1425S123 11.00 0.00 11.00 33.0 11.65 220.0 0.0 0
124.00 FFIV1425S124 11.95 0.00 11.95 14.0 12.65 183.0 0.0 0
125.00 FFIV1425S125 12.90 0.00 12.90 65.0 13.60 159.0 0.0 0
130.00 FFIV1425S130 17.75 0.00 17.75 60.0 18.35 151.0 0.0 0
135.00 FFIV1425S135 22.70 0.00 22.70 103.0 23.35 168.0 0.0 0
140.00 FFIV1425S140 27.60 0.00 27.60 55.0 28.35 109.0 0.0 0
145.00 FFIV1425S145 32.20 0.00 32.20 138.0 33.80 133.0 0.0 0
Trading Center