F5 NETWORKS INC

(NASDAQ: FFIV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
112.69 Down -0.54 -0.48%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.FFIV4GPC080000 NA NA NA NA 32.500 33.55 NA NA
85.000 126.2.FFIV4GPC085000 NA NA NA NA 27.450 28.55 NA NA
90.000 126.2.FFIV4GPC090000 NA NA NA NA 22.500 23.5 NA NA
95.000 126.2.FFIV4GPC095000 NA NA NA NA 17.500 18.5 NA NA
96.000 126.2.FFIV4GPC096000 NA NA NA NA 16.500 17.5 NA NA
97.000 126.2.FFIV4GPC097000 NA NA NA NA 15.500 16.5 NA NA
98.000 126.2.FFIV4GPC098000 NA NA NA NA 14.550 15.5 NA NA
99.000 126.2.FFIV4GPC099000 NA NA NA NA 13.550 14.5 NA NA
100.000 126.2.FFIV4GPC100000 15.77 +4.49 +39.81% 0.81 12.550 13.5 12 13
101.000 126.2.FFIV4GPC101000 NA NA NA NA 11.550 12.5 NA NA
102.000 126.2.FFIV4GPC102000 10.50 +10.50 NA 0.81 10.550 11.5 2 2
103.000 126.2.FFIV4GPC103000 8.64 -1.31 -13.17% 0.61 9.350 10.3 3 15
104.000 126.2.FFIV4GPC104000 7.78 -0.47 -5.70% 0.61 8.350 9.3 1 4
105.000 126.2.FFIV4GPC105000 8.79 +1.85 +26.66% 0.61 7.400 8.3 1 53
106.000 126.2.FFIV4GPC106000 7.77 +1.32 +20.47% 0.76 6.500 7.45 6 30
107.000 126.2.FFIV4GPC107000 6.22 +0.77 +14.13% 0.81 5.600 6.5 38 39
108.000 126.2.FFIV4GPC108000 8.00 +3.05 +61.62% 0.81 4.600 5.5 10 23
109.000 126.2.FFIV4GPC109000 5.65 +1.37 +32.01% 0.56 3.350 4.25 37 46
110.000 126.2.FFIV4GPC110000 2.95 -0.76 -20.49% 0.29 2.410 2.98 15 399
111.000 126.2.FFIV4GPC111000 1.80 -0.99 -35.48% 0.41 1.800 2.1 54 502
112.000 126.2.FFIV4GPC112000 1.06 -0.67 -38.73% 0.24 0.810 0.93 23 412
113.000 126.2.FFIV4GPC113000 0.51 -0.66 -56.41% 0.43 0.350 0.43 17 315
114.000 126.2.FFIV4GPC114000 0.17 -0.62 -78.48% 0.17 0.120 0.17 44 223
115.000 126.2.FFIV4GPC115000 0.11 -0.24 -68.57% 0.12 0.050 0.12 63 981
116.000 126.2.FFIV4GPC116000 0.04 -0.15 -78.95% 0.05 0.020 0.05 35 377
117.000 126.2.FFIV4GPC117000 0.03 -0.07 -70.00% 0.06 NA 0.06 40 294
118.000 126.2.FFIV4GPC118000 0.04 -0.01 -20.00% 0.04 NA 0.04 13 374
119.000 126.2.FFIV4GPC119000 0.05 +0.01 +25.00% 0.08 NA 0.08 25 237
120.000 126.2.FFIV4GPC120000 0.01 -0.01 -50.00% 0.01 NA 0.01 25 626
121.000 126.2.FFIV4GPC121000 0.01 -0.05 -83.33% 0.06 NA 0.06 1 169
122.000 126.2.FFIV4GPC122000 0.01 -0.02 -66.67% 0.05 NA 0.05 5 143
123.000 126.2.FFIV4GPC123000 0.03 -0.23 -88.46% 0.02 NA 0.02 53 144
124.000 126.2.FFIV4GPC124000 0.05 -0.17 -77.27% 0.01 NA 0.01 61 86
125.000 126.2.FFIV4GPC125000 0.02 -0.18 -90.00% 0.15 NA 0.15 40 131
130.000 126.2.FFIV4GPC130000 0.05 +0.01 +25.00% 0.02 NA 0.02 257 242
135.000 126.2.FFIV4GPC135000 NA NA NA NA NA 0.15 NA NA
140.000 126.2.FFIV4GPC140000 0.03 +0.01 +50.00% 0.15 NA 0.15 2 2
145.000 126.2.FFIV4GPC145000 NA NA NA NA NA 0.15 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.FFIV4SPC080000 0.02 +0.02 NA 0.15 NA 0.15 11 11
85.000 126.2.FFIV4SPC085000 NA NA NA NA NA 0.15 NA NA
90.000 126.2.FFIV4SPC090000 0.04 -0.05 -55.56% 0.15 NA 0.15 13 13
95.000 126.2.FFIV4SPC095000 0.03 -0.06 -66.67% 0.15 NA 0.15 12 165
96.000 126.2.FFIV4SPC096000 0.14 -0.09 -39.13% 0.15 NA 0.15 3 5
97.000 126.2.FFIV4SPC097000 0.13 -0.09 -40.91% 0.15 NA 0.15 134 128
98.000 126.2.FFIV4SPC098000 0.01 -0.03 -75.00% 0.01 NA 0.01 5 116
99.000 126.2.FFIV4SPC099000 0.02 -0.24 -92.31% 0.04 NA 0.04 21 67
100.000 126.2.FFIV4SPC100000 0.02 +0.01 +100.00% 0.02 NA 0.02 62 864
101.000 126.2.FFIV4SPC101000 0.04 -0.42 -91.30% 0.05 0.010 0.05 175 393
102.000 126.2.FFIV4SPC102000 0.03 +0.01 +50.00% 0.03 0.010 0.03 15 420
103.000 126.2.FFIV4SPC103000 0.01 -0.71 -98.61% 0.02 0.010 0.02 194 332
104.000 126.2.FFIV4SPC104000 0.02 -0.85 -97.70% 0.1 NA 0.1 98 235
105.000 126.2.FFIV4SPC105000 0.02 -0.01 -33.33% 0.05 NA 0.05 1 882
106.000 126.2.FFIV4SPC106000 0.05 -1.37 -96.48% 0.11 0.010 0.11 79 128
107.000 126.2.FFIV4SPC107000 0.03 -0.02 -40.00% 0.09 0.010 0.09 7 187
108.000 126.2.FFIV4SPC108000 0.06 -0.05 -45.45% 0.09 0.010 0.09 46 1,611
109.000 126.2.FFIV4SPC109000 0.12 -2.27 -94.98% 0.13 0.010 0.13 270 923
110.000 126.2.FFIV4SPC110000 0.07 -0.12 -63.16% 0.1 0.040 0.1 72 1,007
111.000 126.2.FFIV4SPC111000 0.12 -0.14 -53.85% 0.18 0.110 0.18 36 473
112.000 126.2.FFIV4SPC112000 0.31 -0.10 -24.39% 0.47 0.390 0.47 16 444
113.000 126.2.FFIV4SPC113000 0.68 -0.03 -4.23% 0.72 0.870 1.03 7 47
114.000 126.2.FFIV4SPC114000 1.34 -0.43 -24.29% 0.49 1.630 1.8 1 35
115.000 126.2.FFIV4SPC115000 2.05 -0.55 -21.15% 0.41 1.980 2.72 1 57
116.000 126.2.FFIV4SPC116000 3.67 -2.38 -39.34% 0.39 2.890 3.7 52 47
117.000 126.2.FFIV4SPC117000 1.96 -5.30 -73.00% 0.29 3.500 4.6 4 29
118.000 126.2.FFIV4SPC118000 1.85 -4.90 -72.59% 0.24 4.500 5.55 110 117
119.000 126.2.FFIV4SPC119000 7.55 +7.55 NA 0.24 5.500 6.55 9 8
120.000 126.2.FFIV4SPC120000 8.65 -2.95 -25.43% 0.24 6.500 7.55 10 20
121.000 126.2.FFIV4SPC121000 9.20 +9.20 NA 0.24 7.500 8.55 8 8
122.000 126.2.FFIV4SPC122000 NA NA NA NA 8.500 9.55 NA NA
123.000 126.2.FFIV4SPC123000 NA NA NA NA 9.500 10.7 NA NA
124.000 126.2.FFIV4SPC124000 NA NA NA NA 10.500 11.55 NA NA
125.000 126.2.FFIV4SPC125000 NA NA NA NA 11.500 12.65 NA NA
130.000 126.2.FFIV4SPC130000 NA NA NA NA 16.950 17.55 NA NA
135.000 126.2.FFIV4SPC135000 NA NA NA NA 21.950 22.55 NA NA
140.000 126.2.FFIV4SPC140000 NA NA NA NA 26.900 27.55 NA NA
145.000 126.2.FFIV4SPC145000 NA NA NA NA 31.400 32.65 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:02 PM ET