$112.88 0.00 (0.00%) F5 Networks Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 112.88
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 112.88
Open: 113.02
Bid: 108.63
Ask: 114.50
Options:

Call Options: FFIV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1424J80 30.35 0.00 30.35 30.0 33.25 35.0 0.0 0
80.00 FFIV1431J80 30.95 0.00 30.95 44.0 33.15 29.0 0.0 0
85.00 FFIV1424J85 25.30 0.00 25.30 1.0 28.25 32.0 0.0 0
85.00 FFIV1431J85 25.45 0.00 25.45 109.0 28.05 31.0 0.0 0
90.00 FFIV1424J90 20.50 0.00 20.50 79.0 23.15 53.0 0.0 0
90.00 FFIV1431J90 20.85 0.00 20.85 106.0 23.25 21.0 0.0 0
95.00 FFIV1424J95 15.55 0.00 15.55 103.0 18.25 54.0 0.0 0
95.00 FFIV1431J95 16.15 0.00 16.15 260.0 18.50 54.0 0.0 0
96.00 FFIV1424J96 14.50 0.00 14.50 176.0 17.30 114.0 0.0 0
97.00 FFIV1424J97 13.60 0.00 13.60 183.0 16.30 116.0 0.0 0
98.00 FFIV1424J98 12.60 0.00 12.60 177.0 15.30 105.0 0.0 0
99.00 FFIV1424J99 11.65 0.00 11.65 207.0 14.10 41.0 0.0 0
100.00 FFIV1424J100 12.00 1.35 10.65 196.0 13.00 20.0 30.0 64
100.00 FFIV1431J100 12.55 0.00 12.95 404.0 13.95 69.0 166.0 162
101.00 FFIV1424J101 9.75 0.00 9.75 177.0 12.40 121.0 0.0 0
102.00 FFIV1424J102 7.80 -1.00 8.80 317.0 11.00 59.0 3.0 3
103.00 FFIV1424J103 7.95 0.00 7.95 232.0 10.45 107.0 0.0 0
104.00 FFIV1424J104 7.05 0.00 7.05 211.0 9.55 125.0 0.0 0
105.00 FFIV1424J105 6.55 0.40 6.15 468.0 8.70 393.0 84.0 266
105.00 FFIV1431J105 7.00 -0.90 7.90 477.0 9.55 20.0 22.0 27
106.00 FFIV1424J106 5.75 0.00 5.75 500.0 7.25 40.0 0.0 0
106.00 FFIV1431J106 7.50 0.00 7.50 445.0 8.85 68.0 0.0 0
107.00 FFIV1424J107 5.15 0.00 5.15 461.0 6.55 153.0 0.0 0
107.00 FFIV1431J107 7.40 0.00 7.60 228.0 8.10 135.0 11.0 10
108.00 FFIV1424J108 4.15 0.00 4.15 401.0 5.45 166.0 0.0 0
108.00 FFIV1431J108 6.75 0.00 7.10 94.0 7.35 42.0 35.0 35
109.00 FFIV1424J109 3.90 0.00 3.90 455.0 4.85 152.0 0.0 0
109.00 FFIV1431J109 6.10 0.00 6.35 98.0 6.60 26.0 10.0 10
110.00 FFIV1424J110 3.10 0.00 3.55 68.0 3.80 46.0 5.0 117
110.00 FFIV1431J110 5.80 0.00 5.75 112.0 6.00 46.0 1.0 276
111.00 FFIV1424J111 2.22 -0.71 2.93 83.0 3.15 41.0 6.0 53
111.00 FFIV1431J111 4.75 0.00 5.15 10.0 5.35 1.0 5.0 61
112.00 FFIV1424J112 1.92 0.00 2.24 139.0 2.47 124.0 10.0 119
112.00 FFIV1431J112 3.40 -1.20 4.60 18.0 5.00 1.0 10.0 30
113.00 FFIV1424J113 1.75 0.00 1.78 12.0 2.00 27.0 19.0 76
113.00 FFIV1431J113 3.91 0.00 4.10 164.0 4.40 201.0 2.0 19
114.00 FFIV1424J114 1.10 0.00 1.37 21.0 1.54 11.0 15.0 105
114.00 FFIV1431J114 3.40 0.00 3.55 17.0 3.80 1.0 11.0 22
115.00 FFIV1424J115 1.11 0.00 0.97 2.0 1.11 19.0 53.0 101
115.00 FFIV1431J115 2.74 0.00 3.20 114.0 3.35 15.0 7.0 315
116.00 FFIV1424J116 0.70 0.00 0.70 63.0 0.80 32.0 27.0 70
116.00 FFIV1431J116 2.86 0.12 2.74 131.0 3.15 127.0 14.0 17
117.00 FFIV1424J117 0.44 0.00 0.47 17.0 0.55 1.0 7.0 77
117.00 FFIV1431J117 2.38 0.00 2.15 476.0 2.57 113.0 2.0 9
118.00 FFIV1424J118 0.29 0.00 0.25 340.0 0.44 5.0 43.0 154
118.00 FFIV1431J118 1.65 -0.40 2.05 108.0 2.25 102.0 1.0 33
119.00 FFIV1424J119 0.26 0.00 0.13 392.0 0.40 416.0 10.0 95
119.00 FFIV1431J119 9.40 7.72 1.68 17.0 1.96 145.0 1.0 1
120.00 FFIV1424J120 0.18 0.00 0.08 372.0 0.33 459.0 10.0 60
120.00 FFIV1431J120 1.40 0.00 1.49 12.0 1.70 1.0 101.0 192
121.00 FFIV1424J121 0.25 0.00 0.04 373.0 0.35 394.0 1.0 24
121.00 FFIV1431J121 1.35 0.00 1.35 10.0 1.48 34.0 6.0 25
122.00 FFIV1424J122 0.32 0.07 0.03 646.0 0.25 376.0 5.0 37
122.00 FFIV1431J122 1.50 0.38 1.12 20.0 1.24 73.0 10.0 16
123.00 FFIV1424J123 0.13 -0.12 0.11 371.0 0.25 316.0 2.0 47
123.00 FFIV1431J123 3.32 2.54 0.78 341.0 1.04 74.0 1.0 15
124.00 FFIV1424J124 2.92 2.55 0.11 357.0 0.37 469.0 17.0 21
124.00 FFIV1431J124 0.79 0.00 0.74 229.0 0.93 68.0 30.0 19
125.00 FFIV1424J125 0.20 0.00 0.03 103.0 0.28 366.0 26.0 121
125.00 FFIV1431J125 0.60 0.00 0.56 393.0 0.82 54.0 104.0 198
126.00 FFIV1424J126 0.05 -0.20 0.01 99.0 0.25 387.0 3.0 22
126.00 FFIV1431J126 0.79 0.31 0.48 198.0 0.73 11.0 12.0 18
127.00 FFIV1424J127 0.11 -0.11 0.03 1.0 0.22 343.0 5.0 24
127.00 FFIV1431J127 5.85 5.46 0.39 294.0 0.81 229.0 20.0 10
128.00 FFIV1424J128 1.52 1.33 0.01 4.0 0.19 321.0 3.0 249
128.00 FFIV1431J128 0.62 0.28 0.34 252.0 0.78 82.0 7.0 44
129.00 FFIV1424J129 0.43 0.26 0.02 45.0 0.17 100.0 9.0 20
129.00 FFIV1431J129 1.41 1.14 0.27 426.0 0.73 331.0 1.0 1
130.00 FFIV1424J130 0.15 0.02 0.01 69.0 0.13 70.0 1.0 80
130.00 FFIV1431J130 0.50 0.29 0.21 456.0 0.65 501.0 5.0 31
131.00 FFIV1424J131 0.13 0.00 0.04 421.0 0.13 70.0 0.0 0
131.00 FFIV1431J131 2.25 2.10 0.15 405.0 0.60 473.0 2.0 2
132.00 FFIV1424J132 0.11 0.00 0.01 378.0 0.11 63.0 0.0 0
132.00 FFIV1431J132 3.35 3.24 0.11 331.0 0.57 266.0 4.0 4
133.00 FFIV1424J133 0.09 0.00 0.01 2.0 0.09 36.0 0.0 0
133.00 FFIV1431J133 0.84 0.79 0.05 491.0 0.53 496.0 21.0 93
134.00 FFIV1424J134 0.08 0.00 0.01 2.0 0.08 36.0 0.0 0
134.00 FFIV1431J134 1.66 1.65 0.01 339.0 0.50 396.0 41.0 58
135.00 FFIV1424J135 0.08 0.00 0.09 107.0 0.08 36.0 0.0 0
135.00 FFIV1431J135 0.34 -0.16 0.06 276.0 0.50 427.0 5.0 83
136.00 FFIV1424J136 0.06 0.00 0.13 634.0 0.06 36.0 0.0 0
136.00 FFIV1431J136 0.56 0.06 0.09 236.0 0.50 424.0 16.0 18
137.00 FFIV1424J137 0.05 0.00 0.06 806.0 0.05 36.0 0.0 0
137.00 FFIV1431J137 0.95 0.45 0.01 11.0 0.50 435.0 1.0 1
138.00 FFIV1424J138 0.05 0.00 0.08 667.0 0.05 36.0 0.0 0
138.00 FFIV1431J138 0.50 0.00 0.02 231.0 0.50 380.0 0.0 0
139.00 FFIV1424J139 0.05 0.00 0.05 584.0 0.05 36.0 0.0 0
139.00 FFIV1431J139 0.50 0.00 0.01 10.0 0.50 374.0 0.0 0
140.00 FFIV1424J140 0.05 0.00 0.05 489.0 0.05 36.0 0.0 0
140.00 FFIV1431J140 0.05 0.00 0.01 11.0 0.14 43.0 1.0 1
145.00 FFIV1424J145 0.05 0.00 0.00 0.0 0.05 36.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1424V80 0.05 0.00 0.00 0.0 0.05 13.0 0.0 0
80.00 FFIV1431V80 0.20 0.00 0.09 10.0 0.20 10.0 0.0 0
85.00 FFIV1424V85 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
85.00 FFIV1431V85 0.50 0.00 0.11 195.0 0.50 417.0 0.0 0
90.00 FFIV1424V90 0.13 0.00 0.02 317.0 0.13 194.0 0.0 0
90.00 FFIV1431V90 0.37 0.34 0.03 455.0 0.50 428.0 1.0 1
95.00 FFIV1424V95 0.26 -0.08 0.17 113.0 0.37 473.0 3.0 3
95.00 FFIV1431V95 0.64 0.36 0.28 474.0 0.66 492.0 10.0 10
96.00 FFIV1424V96 0.39 0.00 0.20 95.0 0.39 402.0 0.0 0
97.00 FFIV1424V97 0.13 0.00 0.26 60.0 0.13 28.0 0.0 0
98.00 FFIV1424V98 0.26 0.00 0.32 70.0 0.26 359.0 0.0 0
99.00 FFIV1424V99 0.25 0.00 0.38 77.0 0.25 341.0 0.0 0
100.00 FFIV1424V100 0.20 0.00 0.05 353.0 0.21 516.0 26.0 458
100.00 FFIV1431V100 0.85 0.00 0.85 7.0 1.19 582.0 40.0 51
101.00 FFIV1424V101 0.50 0.00 0.10 356.0 0.50 396.0 0.0 0
102.00 FFIV1424V102 0.08 0.00 0.08 367.0 0.50 412.0 0.0 0
103.00 FFIV1424V103 0.05 0.00 0.05 390.0 0.50 434.0 0.0 0
104.00 FFIV1424V104 1.00 0.87 0.13 378.0 0.52 484.0 5.0 5
105.00 FFIV1424V105 0.38 0.00 0.18 192.0 0.57 734.0 4.0 1,237
105.00 FFIV1431V105 1.60 0.00 1.62 2.0 1.74 5.0 13.0 25
106.00 FFIV1424V106 0.50 0.00 0.24 40.0 0.53 523.0 2.0 12
106.00 FFIV1431V106 1.81 0.00 1.81 14.0 1.95 6.0 0.0 0
107.00 FFIV1424V107 0.40 0.00 0.36 108.0 0.42 2.0 10.0 20
107.00 FFIV1431V107 2.01 0.00 2.05 58.0 2.27 1.0 0.0 0
108.00 FFIV1424V108 1.00 0.00 0.51 213.0 0.65 109.0 5.0 8
108.00 FFIV1431V108 2.36 0.00 2.31 10.0 2.52 2.0 0.0 0
109.00 FFIV1424V109 1.04 0.00 0.63 165.0 0.73 10.0 18.0 14
109.00 FFIV1431V109 3.55 0.00 2.63 122.0 2.87 46.0 5.0 5
110.00 FFIV1424V110 0.84 0.00 0.84 143.0 0.96 5.0 19.0 373
110.00 FFIV1431V110 3.10 0.00 2.98 152.0 3.25 144.0 11.0 37
111.00 FFIV1424V111 1.85 0.00 1.17 46.0 1.30 28.0 285.0 298
111.00 FFIV1431V111 3.65 0.00 3.45 179.0 3.65 77.0 1.0 15
112.00 FFIV1424V112 2.79 0.00 1.57 12.0 1.71 25.0 616.0 636
112.00 FFIV1431V112 4.09 0.24 3.85 205.0 4.10 51.0 4.0 5
113.00 FFIV1424V113 4.70 2.79 1.91 41.0 2.23 277.0 10.0 69
113.00 FFIV1431V113 4.20 -0.05 4.25 138.0 4.50 83.0 11.0 11
114.00 FFIV1424V114 2.47 0.09 2.38 69.0 3.30 617.0 42.0 55
114.00 FFIV1431V114 3.75 -1.10 4.85 183.0 5.10 46.0 3.0 4
115.00 FFIV1424V115 4.25 0.00 3.10 118.0 3.55 148.0 1.0 125
115.00 FFIV1431V115 6.05 0.00 5.30 124.0 5.55 46.0 9.0 95
116.00 FFIV1424V116 6.85 3.00 3.85 131.0 4.30 138.0 10.0 51
116.00 FFIV1431V116 6.65 0.00 5.95 76.0 6.20 61.0 10.0 21
117.00 FFIV1424V117 4.10 -0.25 4.35 470.0 5.40 454.0 47.0 52
117.00 FFIV1431V117 2.52 -4.03 6.55 61.0 6.95 115.0 18.0 18
118.00 FFIV1424V118 4.10 -1.20 5.30 144.0 5.80 156.0 13.0 87
118.00 FFIV1431V118 9.60 2.35 7.25 14.0 7.50 10.0 1.0 23
119.00 FFIV1424V119 4.25 -1.75 6.00 325.0 7.45 395.0 22.0 48
119.00 FFIV1431V119 4.30 -3.65 7.95 144.0 8.35 122.0 7.0 11
120.00 FFIV1424V120 6.65 -0.35 6.90 314.0 9.65 320.0 16.0 97
120.00 FFIV1431V120 11.88 3.43 8.70 1.0 9.10 183.0 25.0 71
121.00 FFIV1424V121 4.45 -3.55 7.95 158.0 9.50 341.0 1.0 59
121.00 FFIV1431V121 7.15 -2.20 9.45 33.0 11.20 452.0 12.0 16
122.00 FFIV1424V122 13.45 4.50 8.95 114.0 11.60 365.0 6.0 8
122.00 FFIV1431V122 7.80 -2.30 10.25 118.0 12.45 425.0 20.0 35
123.00 FFIV1424V123 14.10 4.20 9.90 65.0 12.60 192.0 10.0 54
123.00 FFIV1431V123 8.85 -1.80 10.65 335.0 13.35 382.0 4.0 24
124.00 FFIV1424V124 14.45 3.55 10.90 62.0 13.60 214.0 12.0 42
124.00 FFIV1431V124 7.95 -3.55 11.50 333.0 14.25 372.0 8.0 17
125.00 FFIV1424V125 4.30 -7.50 11.80 78.0 13.00 213.0 35.0 27
125.00 FFIV1431V125 14.50 2.10 12.40 316.0 15.10 350.0 44.0 27
126.00 FFIV1424V126 4.60 -8.20 12.80 124.0 14.05 321.0 7.0 7
126.00 FFIV1431V126 8.14 -5.21 13.35 283.0 16.10 359.0 3.0 9
127.00 FFIV1424V127 13.80 0.00 13.80 143.0 15.05 325.0 0.0 0
127.00 FFIV1431V127 6.50 -7.75 14.25 313.0 17.05 368.0 1.0 1
128.00 FFIV1424V128 16.90 2.10 14.80 129.0 16.05 311.0 4.0 4
128.00 FFIV1431V128 9.45 -5.85 15.30 26.0 16.65 226.0 2.0 10
129.00 FFIV1424V129 17.60 1.70 15.90 82.0 17.45 155.0 19.0 20
129.00 FFIV1431V129 8.45 -7.65 16.10 144.0 18.85 259.0 1.0 3
130.00 FFIV1424V130 8.95 -7.80 16.75 37.0 18.05 65.0 10.0 14
130.00 FFIV1431V130 8.80 -8.35 17.15 189.0 20.05 237.0 2.0 5
131.00 FFIV1424V131 19.85 2.10 17.75 37.0 19.05 65.0 8.0 8
131.00 FFIV1431V131 8.00 -10.05 18.05 173.0 20.65 252.0 2.0 10
132.00 FFIV1424V132 18.75 0.00 18.75 37.0 20.05 65.0 0.0 0
132.00 FFIV1431V132 10.55 -8.45 19.00 174.0 21.60 247.0 2.0 5
133.00 FFIV1424V133 19.75 0.00 19.75 37.0 21.05 67.0 0.0 0
133.00 FFIV1431V133 17.90 -2.05 19.95 181.0 22.75 272.0 9.0 9
134.00 FFIV1424V134 20.75 0.00 20.75 37.0 22.05 69.0 0.0 0
134.00 FFIV1431V134 10.95 -10.00 20.95 191.0 23.55 271.0 11.0 15
135.00 FFIV1424V135 21.75 0.00 21.75 14.0 23.10 72.0 0.0 0
135.00 FFIV1431V135 12.30 -9.60 21.90 134.0 24.70 252.0 17.0 17
136.00 FFIV1424V136 22.75 0.00 22.75 37.0 24.30 72.0 0.0 0
136.00 FFIV1431V136 22.85 0.00 22.85 27.0 25.60 147.0 0.0 0
137.00 FFIV1424V137 23.75 0.00 23.75 39.0 26.55 47.0 0.0 0
137.00 FFIV1431V137 23.85 0.00 23.85 46.0 26.60 120.0 0.0 0
138.00 FFIV1424V138 24.75 0.00 24.75 39.0 27.55 47.0 0.0 0
138.00 FFIV1431V138 24.85 0.00 24.85 21.0 27.55 107.0 0.0 0
139.00 FFIV1424V139 25.65 0.00 25.65 39.0 27.45 70.0 0.0 0
139.00 FFIV1431V139 25.85 0.00 25.85 92.0 28.70 92.0 0.0 0
140.00 FFIV1424V140 26.65 0.00 26.65 39.0 28.45 70.0 0.0 0
140.00 FFIV1431V140 26.80 0.00 26.80 83.0 29.65 154.0 0.0 0
145.00 FFIV1424V145 31.85 0.00 31.85 10.0 33.60 70.0 0.0 0