F5 NETWORKS INC

(NASDAQ: FFIV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
108.40Up+0.09+0.08%Today's Close  |  108.31 -0.09 -0.08% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.FFIV4DJC045000 61.55 +8.37 +15.74% 1.35 62.050 64.75 3 3
50.000 126.2.FFIV4DJC050000 56.55 +23.40 +70.59% 0.95 57.050 59.35 3 3
55.000 126.2.FFIV4DJC055000 52.54 +0.99 +1.92% 0.45 52.250 53.85 4 10
60.000 126.2.FFIV4DJC060000 NA NA NA NA 47.050 49.35 NA NA
65.000 126.2.FFIV4DJC065000 41.55 +14.21 +51.98% 0.40 42.250 43.8 3 18
70.000 126.2.FFIV4DJC070000 36.55 -0.95 -2.53% 0.40 37.250 38.8 3 42
72.500 126.2.FFIV4DJC072500 40.10 +3.74 +10.29% 0.40 34.750 36.3 3 56
75.000 126.2.FFIV4DJC075000 33.50 +1.00 +3.08% 0.40 32.250 33.8 10 229
77.500 126.2.FFIV4DJC077500 27.97 -5.33 -16.01% 0.40 29.750 31.3 4 47
80.000 126.2.FFIV4DJC080000 27.85 -0.76 -2.66% 0.30 27.900 28.7 5 185
82.500 126.2.FFIV4DJC082500 25.50 +1.57 +6.56% 0.40 25.350 26.3 5 735
85.000 126.2.FFIV4DJC085000 22.72 +2.57 +12.75% 0.30 22.750 23.7 3 373
87.500 126.2.FFIV4DJC087500 18.23 -1.17 -6.03% 0.30 20.400 21.2 6 458
90.000 126.2.FFIV4DJC090000 18.60 +0.55 +3.05% 0.30 18.150 18.7 8 439
92.500 126.2.FFIV4DJC092500 14.50 +1.95 +15.54% 0.35 15.600 16.25 1 416
95.000 126.2.FFIV4DJC095000 13.15 -0.05 -0.38% 0.60 13.350 14 43 365
96.000 126.2.FFIV4DJC096000 NA NA NA NA 11.250 12.9 NA NA
97.500 126.2.FFIV4DJC097500 11.00 +0.04 +0.37% 0.25 10.800 11.15 6 606
99.000 126.2.FFIV4DJC099000 NA NA NA NA 8.250 9.9 NA NA
100.000 126.2.FFIV4DJC100000 8.56 +0.53 +6.60% 0.25 8.300 8.65 51 2,459
101.000 126.2.FFIV4DJC101000 5.30 +1.20 +29.27% 0.35 6.200 7.75 5 15
102.000 126.2.FFIV4DJC102000 5.15 +2.30 +80.70% 0.40 5.250 6.8 10 28
103.000 126.2.FFIV4DJC103000 3.25 -0.75 -18.75% 0.45 4.200 5.85 3 46
104.000 126.2.FFIV4DJC104000 3.95 -0.51 -11.44% 0.45 3.800 4.85 1 34
105.000 126.2.FFIV4DJC105000 3.42 +0.07 +2.09% 0.25 3.150 3.65 262 1,163
106.000 126.2.FFIV4DJC106000 1.85 -0.20 -9.76% 0.44 1.680 2.84 32 122
107.000 126.2.FFIV4DJC107000 1.45 -0.31 -17.61% 0.40 1.290 1.8 58 115
108.000 126.2.FFIV4DJC108000 0.60 -0.32 -34.78% 0.19 0.410 0.59 152 168
109.000 126.2.FFIV4DJC109000 0.04 -0.36 -90.00% 0.03 NA 0.03 34 100
110.000 126.2.FFIV4DJC110000 0.01 -0.25 -96.15% 0.02 NA 0.02 67 3,865
111.000 126.2.FFIV4DJC111000 0.03 -0.17 -85.00% 0.03 0.010 0.03 9 282
112.000 126.2.FFIV4DJC112000 0.05 unch unch 0.05 NA 0.05 1 467
113.000 126.2.FFIV4DJC113000 0.03 -0.11 -78.57% 0.04 NA 0.04 1 591
114.000 126.2.FFIV4DJC114000 0.04 -0.19 -82.61% 0.05 NA 0.05 21 61
115.000 126.2.FFIV4DJC115000 0.02 unch unch 0.03 NA 0.03 2 7,012
116.000 126.2.FFIV4DJC116000 0.01 -0.07 -87.50% 0.05 NA 0.05 2 5
117.000 126.2.FFIV4DJC117000 NA NA NA NA NA 0.05 NA NA
118.000 126.2.FFIV4DJC118000 NA NA NA NA NA 0.05 NA NA
119.000 126.2.FFIV4DJC119000 NA NA NA NA NA 0.05 NA NA
120.000 126.2.FFIV4DJC120000 0.01 -0.01 -50.00% 0.02 NA 0.02 3 1,707
121.000 126.2.FFIV4DJC121000 NA NA NA NA NA 0.05 NA NA
122.000 126.2.FFIV4DJC122000 NA NA NA NA NA 0.05 NA NA
123.000 126.2.FFIV4DJC123000 NA NA NA NA NA 0.05 NA NA
124.000 126.2.FFIV4DJC124000 NA NA NA NA NA 0.05 NA NA
125.000 126.2.FFIV4DJC125000 0.01 -0.05 -83.33% 0.01 NA 0.01 15 647
130.000 126.2.FFIV4DJC130000 0.02 -0.03 -60.00% 0.02 NA 0.02 3 572
135.000 126.2.FFIV4DJC135000 0.05 unch unch 0.05 NA 0.05 2 176
140.000 126.2.FFIV4DJC140000 0.07 -0.03 -30.00% 0.05 NA 0.05 27 86
145.000 126.2.FFIV4DJC145000 0.03 -0.09 -75.00% 0.05 NA 0.05 125 155
150.000 126.2.FFIV4DJC150000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.FFIV4PJC045000 0.16 -0.26 -61.90% 0.05 NA 0.05 50 14
50.000 126.2.FFIV4PJC050000 0.01 -0.07 -87.50% 0.05 NA 0.05 3 71
55.000 126.2.FFIV4PJC055000 0.05 -0.01 -16.67% 0.05 NA 0.05 1 93
60.000 126.2.FFIV4PJC060000 0.05 +0.01 +25.00% 0.05 NA 0.05 10 814
65.000 126.2.FFIV4PJC065000 0.02 -0.03 -60.00% 0.05 NA 0.05 11 410
70.000 126.2.FFIV4PJC070000 0.05 unch unch 0.05 NA 0.05 5 548
72.500 126.2.FFIV4PJC072500 0.05 -0.01 -16.67% 0.05 NA 0.05 40 105
75.000 126.2.FFIV4PJC075000 0.05 unch unch 0.05 NA 0.05 25 173
77.500 126.2.FFIV4PJC077500 0.01 unch unch 0.05 NA 0.05 2 425
80.000 126.2.FFIV4PJC080000 0.06 -0.05 -45.45% 0.05 NA 0.05 5 242
82.500 126.2.FFIV4PJC082500 0.03 -0.01 -25.00% 0.02 NA 0.02 51 245
85.000 126.2.FFIV4PJC085000 0.03 -0.12 -80.00% 0.05 NA 0.05 9 332
87.500 126.2.FFIV4PJC087500 0.05 -0.05 -50.00% 0.05 NA 0.05 30 192
90.000 126.2.FFIV4PJC090000 0.01 -0.04 -80.00% 0.05 NA 0.05 5 383
92.500 126.2.FFIV4PJC092500 0.05 -0.07 -58.33% 0.05 NA 0.05 10 249
95.000 126.2.FFIV4PJC095000 0.01 -0.07 -87.50% 0.05 NA 0.05 17 532
96.000 126.2.FFIV4PJC096000 0.23 +0.09 +64.29% 0.05 NA 0.05 62 76
97.500 126.2.FFIV4PJC097500 0.09 -0.29 -76.32% 0.05 NA 0.05 26 625
99.000 126.2.FFIV4PJC099000 0.05 -0.49 -90.74% 0.05 NA 0.05 2 91
100.000 126.2.FFIV4PJC100000 0.01 -0.03 -75.00% 0.02 NA 0.02 8 2,438
101.000 126.2.FFIV4PJC101000 0.04 -0.09 -69.23% 0.05 NA 0.05 4 217
102.000 126.2.FFIV4PJC102000 0.11 -0.22 -66.67% 0.01 NA 0.01 52 260
103.000 126.2.FFIV4PJC103000 0.03 -0.03 -50.00% 0.02 NA 0.02 25 318
104.000 126.2.FFIV4PJC104000 0.02 -0.27 -93.10% 0.02 NA 0.02 17 142
105.000 126.2.FFIV4PJC105000 0.05 -0.06 -54.55% 0.02 NA 0.02 51 1,205
106.000 126.2.FFIV4PJC106000 0.07 -0.42 -85.71% 0.02 NA 0.02 21 152
107.000 126.2.FFIV4PJC107000 0.01 -0.43 -97.73% 0.02 0.010 0.02 125 150
108.000 126.2.FFIV4PJC108000 0.11 -1.16 -91.34% 0.03 NA 0.03 388 410
109.000 126.2.FFIV4PJC109000 1.43 -0.60 -29.56% 0.15 0.340 0.75 24 90
110.000 126.2.FFIV4PJC110000 1.37 -0.63 -31.50% 0.06 1.270 1.66 39 1,415
111.000 126.2.FFIV4PJC111000 2.85 -4.50 -61.22% 1.20 2.210 3.8 7 33
112.000 126.2.FFIV4PJC112000 6.05 +6.05 NA 1.15 3.200 4.75 2 2
113.000 126.2.FFIV4PJC113000 6.00 +6.00 NA 1.15 4.200 5.75 10 10
114.000 126.2.FFIV4PJC114000 NA NA NA NA 5.150 6.75 NA NA
115.000 126.2.FFIV4PJC115000 6.65 -0.65 -8.90% 0.20 6.300 6.8 21 1,095
116.000 126.2.FFIV4PJC116000 NA NA NA NA 7.200 8.75 NA NA
117.000 126.2.FFIV4PJC117000 NA NA NA NA 8.200 9.75 NA NA
118.000 126.2.FFIV4PJC118000 NA NA NA NA 9.200 10.75 NA NA
119.000 126.2.FFIV4PJC119000 NA NA NA NA 10.200 11.05 NA NA
120.000 126.2.FFIV4PJC120000 11.57 -3.23 -21.82% 0.30 11.150 11.9 1 59
121.000 126.2.FFIV4PJC121000 NA NA NA NA 12.200 13.75 NA NA
122.000 126.2.FFIV4PJC122000 NA NA NA NA 13.200 14.75 NA NA
123.000 126.2.FFIV4PJC123000 NA NA NA NA 14.200 15.75 NA NA
124.000 126.2.FFIV4PJC124000 NA NA NA NA 15.200 16.75 NA NA
125.000 126.2.FFIV4PJC125000 17.95 +0.62 +3.58% 1.15 16.200 17.75 4 50
130.000 126.2.FFIV4PJC130000 20.34 +1.29 +6.77% 1.15 21.150 22.75 20 15
135.000 126.2.FFIV4PJC135000 23.45 +23.45 NA 1.15 26.050 27.75 3 3
140.000 126.2.FFIV4PJC140000 NA NA NA NA 31.050 32.75 NA NA
145.000 126.2.FFIV4PJC145000 33.25 -1.70 -4.86% 1.15 36.050 37.75 10 10
150.000 126.2.FFIV4PJC150000 36.45 +36.45 NA 1.15 40.950 42.75 10 10
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 7:15 PM ET