F5 NETWORKS INC

(NASDAQ: FFIV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
124.84 Down -2.80 -2.19%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.FFIV4IQC090000 NA NA NA NA 34.150 35.4 NA NA
95.000 126.2.FFIV4IQC095000 NA NA NA NA 29.100 31.05 NA NA
100.000 126.2.FFIV4IQC100000 NA NA NA NA 23.900 25.25 NA NA
105.000 126.2.FFIV4IQC105000 NA NA NA NA 19.100 20.45 NA NA
110.000 126.2.FFIV4IQC110000 NA NA NA NA 14.000 15.25 NA NA
111.000 126.2.FFIV4IQC111000 NA NA NA NA 13.100 14.25 NA NA
112.000 126.2.FFIV4IQC112000 NA NA NA NA 12.150 13.35 NA NA
113.000 126.2.FFIV4IQC113000 NA NA NA NA 11.300 12.35 NA NA
114.000 126.2.FFIV4IQC114000 NA NA NA NA 10.050 11.35 NA NA
115.000 126.2.FFIV4IQC115000 NA NA NA NA 9.050 10.35 NA NA
116.000 126.2.FFIV4IQC116000 NA NA NA NA 8.050 9.35 NA NA
117.000 126.2.FFIV4IQC117000 NA NA NA NA 7.400 8.35 NA NA
118.000 126.2.FFIV4IQC118000 NA NA NA NA 6.500 7.5 NA NA
119.000 126.2.FFIV4IQC119000 NA NA NA NA 5.550 6.7 NA NA
120.000 126.2.FFIV4IQC120000 5.22 -2.38 -31.32% 0.81 4.700 5.65 5 13
121.000 126.2.FFIV4IQC121000 4.70 +4.70 NA 0.76 3.850 4.6 2 2
122.000 126.2.FFIV4IQC122000 3.95 -1.95 -33.05% 1.06 3.300 3.9 10 25
123.000 126.2.FFIV4IQC123000 2.71 -1.94 -41.72% 1.03 2.670 2.87 2 27
124.000 126.2.FFIV4IQC124000 2.06 -2.39 -53.71% 1.37 1.880 2.21 4 93
125.000 126.2.FFIV4IQC125000 1.60 -1.95 -54.93% 1.6 1.540 1.6 56 45
126.000 126.2.FFIV4IQC126000 1.20 -1.42 -54.20% 1.21 1.130 1.21 60 39
127.000 126.2.FFIV4IQC127000 0.88 -1.25 -58.69% 0.92 0.800 0.92 167 47
128.000 126.2.FFIV4IQC128000 0.63 -0.98 -60.87% 0.68 0.570 0.68 237 29
129.000 126.2.FFIV4IQC129000 0.47 -0.74 -61.16% 0.51 0.430 0.51 177 64
130.000 126.2.FFIV4IQC130000 0.42 -0.57 -57.58% 0.43 0.300 0.43 337 58
131.000 126.2.FFIV4IQC131000 0.82 +0.17 +26.15% 0.45 0.250 0.45 10 23
132.000 126.2.FFIV4IQC132000 0.50 +0.50 NA 0.52 0.180 0.52 6 6
133.000 126.2.FFIV4IQC133000 0.20 -0.19 -48.72% 0.48 0.130 0.48 8 18
134.000 126.2.FFIV4IQC134000 NA NA NA NA 0.080 0.39 NA NA
135.000 126.2.FFIV4IQC135000 0.24 -0.19 -44.19% 0.34 0.050 0.34 6 13
136.000 126.2.FFIV4IQC136000 NA NA NA NA NA 0.4 NA NA
137.000 126.2.FFIV4IQC137000 NA NA NA NA NA 0.43 NA NA
138.000 126.2.FFIV4IQC138000 NA NA NA NA NA 0.42 NA NA
139.000 126.2.FFIV4IQC139000 NA NA NA NA NA 0.19 NA NA
140.000 126.2.FFIV4IQC140000 NA NA NA NA NA 0.25 NA NA
141.000 126.2.FFIV4IQC141000 NA NA NA NA NA 0.25 NA NA
142.000 126.2.FFIV4IQC142000 NA NA NA NA NA 0.25 NA NA
143.000 126.2.FFIV4IQC143000 NA NA NA NA NA 0.24 NA NA
144.000 126.2.FFIV4IQC144000 NA NA NA NA NA 0.24 NA NA
145.000 126.2.FFIV4IQC145000 NA NA NA NA NA 0.2 NA NA
150.000 126.2.FFIV4IQC150000 0.05 +0.05 NA 0.14 NA 0.14 20 NA
155.000 126.2.FFIV4IQC155000 NA NA NA NA NA 0.1 NA NA
160.000 126.2.FFIV4IQC160000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.FFIV4UQC090000 NA NA NA NA NA 0.05 NA NA
95.000 126.2.FFIV4UQC095000 NA NA NA NA NA 0.05 NA NA
100.000 126.2.FFIV4UQC100000 NA NA NA NA NA 0.06 NA NA
105.000 126.2.FFIV4UQC105000 NA NA NA NA NA 0.15 NA NA
110.000 126.2.FFIV4UQC110000 0.12 +0.12 NA 0.19 NA 0.19 3 3
111.000 126.2.FFIV4UQC111000 NA NA NA NA NA 0.23 NA NA
112.000 126.2.FFIV4UQC112000 NA NA NA NA NA 0.26 NA NA
113.000 126.2.FFIV4UQC113000 NA NA NA NA NA 0.29 NA NA
114.000 126.2.FFIV4UQC114000 NA NA NA NA NA 0.32 NA NA
115.000 126.2.FFIV4UQC115000 0.20 +0.05 +33.33% 0.26 0.040 0.26 1 10
116.000 126.2.FFIV4UQC116000 0.17 +0.17 NA 0.39 NA 0.39 10 NA
117.000 126.2.FFIV4UQC117000 0.21 +0.21 NA 0.46 NA 0.46 5 NA
118.000 126.2.FFIV4UQC118000 0.22 +0.04 +22.22% 0.47 NA 0.47 7 22
119.000 126.2.FFIV4UQC119000 0.18 -0.21 -53.85% 0.5 0.090 0.5 8 22
120.000 126.2.FFIV4UQC120000 0.36 +0.11 +44.00% 0.4 0.320 0.4 99 107
121.000 126.2.FFIV4UQC121000 0.33 -0.32 -49.23% 0.54 0.430 0.54 17 37
122.000 126.2.FFIV4UQC122000 0.66 +0.19 +40.43% 0.7 0.610 0.7 79 51
123.000 126.2.FFIV4UQC123000 0.93 +0.37 +66.07% 0.98 0.930 0.98 173 166
124.000 126.2.FFIV4UQC124000 1.28 +0.62 +93.94% 1.34 1.240 1.34 169 68
125.000 126.2.FFIV4UQC125000 1.81 +0.94 +108.05% 1.70 1.680 1.86 387 54
126.000 126.2.FFIV4UQC126000 2.44 +1.33 +119.82% 1.28 2.240 2.44 133 43
127.000 126.2.FFIV4UQC127000 3.03 +1.51 +99.34% 0.99 2.930 3.15 125 81
128.000 126.2.FFIV4UQC128000 3.75 +1.76 +88.44% 0.74 3.500 3.9 98 183
129.000 126.2.FFIV4UQC129000 3.85 -0.35 -8.33% 0.79 4.400 4.95 96 45
130.000 126.2.FFIV4UQC130000 5.35 +5.35 NA 0.79 4.600 5.95 19 19
131.000 126.2.FFIV4UQC131000 NA NA NA NA 4.950 7 NA NA
132.000 126.2.FFIV4UQC132000 NA NA NA NA 5.800 7.95 NA NA
133.000 126.2.FFIV4UQC133000 NA NA NA NA 6.650 8.9 NA NA
134.000 126.2.FFIV4UQC134000 NA NA NA NA 7.600 9.9 NA NA
135.000 126.2.FFIV4UQC135000 NA NA NA NA 8.500 10.85 NA NA
136.000 126.2.FFIV4UQC136000 NA NA NA NA 9.450 11.85 NA NA
137.000 126.2.FFIV4UQC137000 NA NA NA NA 10.450 13.05 NA NA
138.000 126.2.FFIV4UQC138000 NA NA NA NA 11.450 14.2 NA NA
139.000 126.2.FFIV4UQC139000 NA NA NA NA 12.400 15.2 NA NA
140.000 126.2.FFIV4UQC140000 NA NA NA NA 13.400 16.15 NA NA
141.000 126.2.FFIV4UQC141000 NA NA NA NA 14.400 17.15 NA NA
142.000 126.2.FFIV4UQC142000 NA NA NA NA 15.400 18.2 NA NA
143.000 126.2.FFIV4UQC143000 NA NA NA NA 16.400 19.1 NA NA
144.000 126.2.FFIV4UQC144000 NA NA NA NA 17.400 19.95 NA NA
145.000 126.2.FFIV4UQC145000 NA NA NA NA 18.250 21.2 NA NA
150.000 126.2.FFIV4UQC150000 NA NA NA NA 23.300 26.05 NA NA
155.000 126.2.FFIV4UQC155000 NA NA NA NA 28.450 31.1 NA NA
160.000 126.2.FFIV4UQC160000 NA NA NA NA 33.700 36 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 4:12 AM ET