$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
80.00 FFIV1428K80 45.25 0.00 47.05 1.0 50.75 10.0 0.0 0
85.00 FFIV1428K85 40.20 0.00 41.60 10.0 45.75 1.0 0.0 0
90.00 FFIV1428K90 35.20 0.00 37.00 10.0 40.35 63.0 0.0 0
95.00 FFIV1428K95 30.85 0.00 31.50 10.0 35.55 10.0 0.0 0
100.00 FFIV1428K100 25.60 0.00 26.90 1.0 30.45 1.0 0.0 0
102.00 FFIV1428K102 23.60 0.00 24.90 1.0 28.45 1.0 0.0 0
103.00 FFIV1428K103 13.60 -8.90 24.05 63.0 27.40 63.0 10.0 10
104.00 FFIV1428K104 9.20 -12.35 22.85 63.0 26.40 63.0 26.0 26
105.00 FFIV1428K105 9.30 -11.15 21.85 63.0 25.40 63.0 2.0 31
106.00 FFIV1428K106 8.05 -11.40 20.75 1.0 24.40 63.0 1.0 1
107.00 FFIV1428K107 20.70 2.25 19.85 1.0 23.50 1.0 9.0 22
108.00 FFIV1428K108 19.20 1.90 19.00 20.0 22.45 10.0 7.0 43
109.00 FFIV1428K109 10.50 -6.00 18.00 20.0 21.50 10.0 1.0 64
110.00 FFIV1428K110 18.40 2.80 17.00 63.0 20.45 63.0 33.0 58
111.00 FFIV1428K111 16.15 1.55 14.85 10.0 19.35 63.0 9.0 26
112.00 FFIV1428K112 7.80 -5.80 14.80 63.0 18.35 76.0 19.0 15
113.00 FFIV1428K113 6.40 -6.65 14.20 182.0 16.30 94.0 6.0 25
114.00 FFIV1428K114 5.40 -6.60 13.30 153.0 15.05 57.0 2.0 25
115.00 FFIV1428K115 13.25 2.75 12.35 173.0 14.10 65.0 1.0 20
116.00 FFIV1428K116 10.67 1.17 11.35 139.0 13.05 63.0 1.0 15
117.00 FFIV1428K117 4.40 -4.10 10.20 167.0 12.05 68.0 11.0 11
118.00 FFIV1428K118 9.01 0.01 9.80 121.0 11.05 58.0 12.0 37
119.00 FFIV1428K119 6.87 -1.33 8.85 172.0 10.05 44.0 3.0 14
120.00 FFIV1428K120 8.57 1.47 8.45 39.0 9.25 267.0 155.0 139
121.00 FFIV1428K121 5.88 -0.42 6.95 169.0 8.05 111.0 3.0 74
122.00 FFIV1428K122 7.00 1.75 6.40 47.0 6.90 40.0 6.0 0
123.00 FFIV1428K123 5.56 1.06 5.10 131.0 6.05 76.0 23.0 19
124.00 FFIV1428K124 3.00 0.00 4.65 50.0 5.05 115.0 5.0 44
125.00 FFIV1428K125 4.10 0.64 3.90 28.0 4.20 53.0 7.0 50
126.00 FFIV1428K126 3.43 1.03 2.92 130.0 3.30 16.0 5.0 55
127.00 FFIV1428K127 2.40 0.43 2.27 5.0 2.52 23.0 4.0 77
128.00 FFIV1428K128 1.93 0.69 1.66 153.0 2.06 558.0 10.0 57
129.00 FFIV1428K129 1.28 0.33 1.19 105.0 1.41 280.0 36.0 26
130.00 FFIV1428K130 0.85 0.21 0.75 39.0 0.91 21.0 65.0 94
131.00 FFIV1428K131 0.50 0.00 0.49 46.0 0.62 31.0 68.0 30
132.00 FFIV1428K132 0.32 0.00 0.28 15.0 0.39 16.0 60.0 81
133.00 FFIV1428K133 0.37 0.34 0.19 15.0 0.25 50.0 20.0 5
134.00 FFIV1428K134 0.71 0.21 0.10 419.0 0.45 634.0 20.0 29
135.00 FFIV1428K135 0.56 0.13 0.02 434.0 0.49 733.0 3.0 3
136.00 FFIV1428K136 0.19 -0.16 0.08 380.0 0.45 661.0 20.0 0
137.00 FFIV1428K137 0.13 0.00 0.12 26.0 0.24 657.0 2.0 12
140.00 FFIV1428K140 0.20 0.02 0.02 2.0 0.19 192.0 3.0 5
145.00 FFIV1428K145 0.05 -0.03 0.01 10.0 0.06 47.0 20.0 20
150.00 FFIV1428K150 0.05 0.00 0.00 0.0 0.05 28.0 0.0 0

Put Options: FFIV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 FFIV1428W80 0.05 0.00 0.01 255.0 0.05 19.0 0.0 0
85.00 FFIV1428W85 0.05 0.00 0.03 105.0 0.05 19.0 0.0 0
90.00 FFIV1428W90 1.25 1.20 0.02 171.0 0.05 19.0 2.0 2
95.00 FFIV1428W95 0.47 0.42 0.12 205.0 0.05 70.0 5.0 5
100.00 FFIV1428W100 0.97 0.92 0.36 231.0 0.05 75.0 5.0 8
102.00 FFIV1428W102 0.05 0.00 0.01 2.0 0.05 19.0 0.0 0
103.00 FFIV1428W103 0.16 0.11 0.01 260.0 0.05 14.0 5.0 15
104.00 FFIV1428W104 4.20 4.15 0.01 2.0 0.05 19.0 8.0 10
105.00 FFIV1428W105 0.14 0.09 0.01 2.0 0.05 54.0 10.0 58
106.00 FFIV1428W106 1.36 1.31 0.03 88.0 0.05 48.0 1.0 1
107.00 FFIV1428W107 2.48 2.42 0.01 274.0 0.05 48.0 5.0 6
108.00 FFIV1428W108 0.40 0.32 0.04 255.0 0.05 14.0 5.0 34
109.00 FFIV1428W109 3.05 2.92 0.01 11.0 0.05 14.0 7.0 15
110.00 FFIV1428W110 0.14 -0.02 0.01 65.0 0.06 18.0 6.0 42
111.00 FFIV1428W111 0.30 0.11 0.01 193.0 0.08 39.0 3.0 24
112.00 FFIV1428W112 2.52 2.28 0.01 281.0 0.10 124.0 4.0 5
113.00 FFIV1428W113 0.18 0.00 0.01 357.0 0.14 162.0 3.0 14
114.00 FFIV1428W114 1.04 0.78 0.01 313.0 0.19 196.0 20.0 54
115.00 FFIV1428W115 0.69 0.43 0.01 352.0 0.22 249.0 1.0 27
116.00 FFIV1428W116 1.18 0.93 0.01 252.0 0.29 227.0 30.0 51
117.00 FFIV1428W117 0.17 -0.09 0.04 360.0 0.34 263.0 1.0 33
118.00 FFIV1428W118 0.30 0.20 0.01 391.0 0.05 25.0 1.0 36
119.00 FFIV1428W119 0.22 0.17 0.05 3.0 0.45 26.0 6.0 44
120.00 FFIV1428W120 0.43 0.39 0.04 444.0 0.49 559.0 23.0 58
121.00 FFIV1428W121 0.30 0.09 0.16 13.0 0.40 655.0 6.0 78
122.00 FFIV1428W122 1.13 0.91 0.22 19.0 0.50 702.0 2.0 39
123.00 FFIV1428W123 0.73 0.00 0.29 110.0 0.50 674.0 3.0 59
124.00 FFIV1428W124 1.00 0.58 0.18 169.0 0.40 804.0 1.0 56
125.00 FFIV1428W125 1.32 0.00 0.27 2.0 0.38 28.0 1.0 75
126.00 FFIV1428W126 0.74 -0.10 0.42 5.0 0.61 216.0 4.0 2
127.00 FFIV1428W127 0.68 -0.56 0.65 5.0 0.81 11.0 40.0 40
128.00 FFIV1428W128 1.17 -0.52 0.94 251.0 1.19 130.0 41.0 32
129.00 FFIV1428W129 2.26 0.00 1.47 68.0 1.64 17.0 1.0 6
130.00 FFIV1428W130 1.97 -2.84 2.04 68.0 2.35 5.0 10.0 10
131.00 FFIV1428W131 3.50 0.00 2.73 25.0 3.15 240.0 0.0 0
132.00 FFIV1428W132 4.30 0.00 3.45 91.0 3.95 344.0 0.0 0
133.00 FFIV1428W133 5.10 0.00 4.00 259.0 5.45 490.0 0.0 0
134.00 FFIV1428W134 6.00 0.00 4.45 76.0 6.45 281.0 0.0 0
135.00 FFIV1428W135 6.90 0.00 5.30 89.0 7.35 256.0 0.0 0
136.00 FFIV1428W136 7.95 0.00 6.25 181.0 8.35 315.0 0.0 0
137.00 FFIV1428W137 8.90 0.00 7.25 186.0 9.30 220.0 0.0 0
140.00 FFIV1428W140 11.70 -0.25 10.15 205.0 12.25 147.0 10.0 10
145.00 FFIV1428W145 16.85 0.00 13.70 10.0 18.15 63.0 0.0 0
150.00 FFIV1428W150 20.30 0.00 19.50 1.0 23.10 1.0 0.0 0