F5 NETWORKS INC

(NASDAQ: FFIV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
114.96 Up +0.67 +0.59%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.FFIV4HGC085000 25.00 -0.66 -2.57% 1.54 29.300 31.5 7 8
90.000 126.2.FFIV4HGC090000 23.45 +1.57 +7.18% 1.24 24.350 26.2 12 18
95.000 126.2.FFIV4HGC095000 14.75 +14.75 NA 1.49 19.450 21.45 6 6
100.000 126.2.FFIV4HGC100000 13.55 -2.35 -14.78% 0.59 14.600 15.55 2 94
101.000 126.2.FFIV4HGC101000 12.25 +1.15 +10.36% 1.34 13.550 15.3 29 20
102.000 126.2.FFIV4HGC102000 NA NA NA NA 12.550 14.35 NA NA
103.000 126.2.FFIV4HGC103000 9.45 +9.45 NA 0.39 11.650 12.35 10 10
104.000 126.2.FFIV4HGC104000 7.65 +7.65 NA 0.39 10.600 11.35 3 3
105.000 126.2.FFIV4HGC105000 10.30 +1.50 +17.05% 0.34 9.800 10.3 7 312
106.000 126.2.FFIV4HGC106000 7.70 -0.30 -3.75% 0.59 8.850 9.55 1 1
107.000 126.2.FFIV4HGC107000 7.90 +0.95 +13.67% 0.64 7.950 8.6 4 35
108.000 126.2.FFIV4HGC108000 6.30 +1.30 +26.00% 0.74 7.100 7.7 10 19
109.000 126.2.FFIV4HGC109000 6.40 +0.40 +6.67% 0.74 6.250 6.7 1 65
110.000 126.2.FFIV4HGC110000 5.85 +0.50 +9.35% 1.04 5.550 6 24 953
111.000 126.2.FFIV4HGC111000 4.90 +0.25 +5.38% 1.29 4.900 5.25 25 231
112.000 126.2.FFIV4HGC112000 4.29 +0.34 +8.61% 1.44 4.150 4.4 9 143
113.000 126.2.FFIV4HGC113000 4.00 +0.40 +11.11% 1.79 3.500 3.75 415 574
114.000 126.2.FFIV4HGC114000 3.05 +0.23 +8.16% 2.24 2.990 3.2 42 185
115.000 126.2.FFIV4HGC115000 2.50 +0.31 +14.16% 2.64 2.470 2.64 183 1,100
116.000 126.2.FFIV4HGC116000 2.10 +0.08 +3.96% 2.16 1.970 2.16 49 1,139
117.000 126.2.FFIV4HGC117000 1.83 +0.21 +12.96% 1.76 1.600 1.76 20 268
118.000 126.2.FFIV4HGC118000 1.46 +0.29 +24.79% 1.35 1.290 1.35 55 1,949
119.000 126.2.FFIV4HGC119000 1.01 +0.16 +18.82% 1.11 0.980 1.11 31 95
120.000 126.2.FFIV4HGC120000 0.80 unch unch 0.87 0.750 0.87 76 2,661
125.000 126.2.FFIV4HGC125000 0.20 +0.01 +5.26% 0.24 0.190 0.24 5 1,077
130.000 126.2.FFIV4HGC130000 0.06 unch unch 0.14 0.060 0.14 281 421
135.000 126.2.FFIV4HGC135000 0.02 -0.01 -33.33% 0.08 NA 0.08 21 89
140.000 126.2.FFIV4HGC140000 0.03 -0.03 -50.00% 0.06 NA 0.06 6 9
145.000 126.2.FFIV4HGC145000 NA NA NA NA NA 0.05 NA NA
150.000 126.2.FFIV4HGC150000 NA NA NA NA NA 0.05 NA NA
155.000 126.2.FFIV4HGC155000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
85.000 126.2.FFIV4TGC085000 0.05 -0.05 -50.00% 0.05 NA 0.05 45 62
90.000 126.2.FFIV4TGC090000 0.01 unch unch 0.02 NA 0.02 10 585
95.000 126.2.FFIV4TGC095000 0.04 -0.01 -20.00% 0.04 NA 0.04 11 482
100.000 126.2.FFIV4TGC100000 0.08 -0.02 -20.00% 0.09 0.050 0.09 24 403
101.000 126.2.FFIV4TGC101000 0.10 -0.09 -47.37% 0.1 0.050 0.1 1 28
102.000 126.2.FFIV4TGC102000 0.08 -0.11 -57.89% 0.12 0.070 0.12 20 76
103.000 126.2.FFIV4TGC103000 0.19 -0.02 -9.52% 0.15 0.080 0.15 2 37
104.000 126.2.FFIV4TGC104000 0.16 -0.26 -61.90% 0.19 0.130 0.19 1 60
105.000 126.2.FFIV4TGC105000 0.23 -0.03 -11.54% 0.25 0.190 0.25 31 583
106.000 126.2.FFIV4TGC106000 0.30 -0.03 -9.09% 0.32 0.260 0.32 2 81
107.000 126.2.FFIV4TGC107000 0.35 -0.08 -18.60% 0.42 0.340 0.42 13 318
108.000 126.2.FFIV4TGC108000 0.45 -0.08 -15.09% 0.54 0.450 0.54 19 156
109.000 126.2.FFIV4TGC109000 0.63 -0.11 -14.86% 0.69 0.570 0.69 3 125
110.000 126.2.FFIV4TGC110000 0.86 -0.10 -10.42% 0.85 0.790 0.85 52 1,871
111.000 126.2.FFIV4TGC111000 1.03 -0.10 -8.85% 1.11 1.030 1.11 90 223
112.000 126.2.FFIV4TGC112000 1.37 -0.81 -37.16% 1.4 1.260 1.4 77 143
113.000 126.2.FFIV4TGC113000 1.55 -0.30 -16.22% 1.73 1.630 1.73 6 188
114.000 126.2.FFIV4TGC114000 1.98 -0.40 -16.81% 2.18 2.030 2.18 89 100
115.000 126.2.FFIV4TGC115000 2.51 -0.46 -15.49% 2.61 2.550 2.65 33 306
116.000 126.2.FFIV4TGC116000 3.05 -0.49 -13.84% 2.16 3.000 3.2 21 32
117.000 126.2.FFIV4TGC117000 3.50 -0.40 -10.26% 1.71 3.550 3.75 25 47
118.000 126.2.FFIV4TGC118000 4.35 -0.25 -5.43% 1.46 4.350 4.5 2 45
119.000 126.2.FFIV4TGC119000 5.35 -0.10 -1.83% 1.16 4.950 5.2 17 51
120.000 126.2.FFIV4TGC120000 6.10 -4.60 -42.99% 0.96 5.500 6 39 87
125.000 126.2.FFIV4TGC125000 15.10 +15.10 NA 0.66 9.050 10.7 8 8
130.000 126.2.FFIV4TGC130000 18.65 +18.65 NA 0.61 13.800 15.65 10 10
135.000 126.2.FFIV4TGC135000 NA NA NA NA 18.650 20.6 NA NA
140.000 126.2.FFIV4TGC140000 NA NA NA NA 23.600 25.75 NA NA
145.000 126.2.FFIV4TGC145000 35.45 +35.45 NA 0.66 28.300 30.7 2 2
150.000 126.2.FFIV4TGC150000 NA NA NA NA 33.300 35.7 NA NA
155.000 126.2.FFIV4TGC155000 NA NA NA NA 38.750 40.7 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 1:18 PM ET