Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FFIV Feb 20 2010 30.00 — — — — — 19.40 20.60 — —
FFIV Feb 20 2010 35.00 13.20 -2.40 -15.38 13.20 13.20 14.40 15.60 6 28
FFIV Feb 20 2010 40.00 14.70 1.56 11.87 14.90 14.70 9.90 10.50 17 49
FFIV Feb 20 2010 45.00 2.76 -1.05 -27.56 3.52 2.76 5.00 5.50 11 298
FFIV Feb 20 2010 50.00 1.29 0.34 35.79 1.49 1.10 1.35 1.50 110 988
FFIV Feb 20 2010 55.00 0.14 -0.01 -6.67 0.15 0.10 0.10 0.20 83 2,993
FFIV Feb 20 2010 60.00 0.02 0.01 100.00 0.02 0.02 0.05 0.05 5 1,342
FFIV Feb 20 2010 65.00 0.05 -0.08 -61.54 0.07 0.01 0.05 0.05 994 981
FFIV Feb 20 2010 70.00 0.05 — — 0.05 0.05 0.05 0.05 80 80
FFIV Feb 20 2010 75.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
FFIV Feb 20 2010 30.00 — — — — — — 0.05 — —
FFIV Feb 20 2010 35.00 0.07 -0.04 -36.36 0.07 0.07 0.05 0.05 10 18
FFIV Feb 20 2010 40.00 0.10 0.05 100.00 0.10 0.10 0.05 0.05 6 101
FFIV Feb 20 2010 45.00 0.30 -0.05 -14.29 0.30 0.20 0.10 0.15 149 1,034
FFIV Feb 20 2010 50.00 1.70 -0.20 -10.53 1.70 1.70 1.10 1.25 3 1,764
FFIV Feb 20 2010 55.00 5.32 -1.18 -18.15 5.82 5.32 4.70 5.10 7 1,101
FFIV Feb 20 2010 60.00 10.60 1.76 19.91 10.60 10.60 9.60 10.20 2 9
FFIV Feb 20 2010 65.00 13.30 — — 13.30 13.30 14.40 15.70 11 —
FFIV Feb 20 2010 70.00 20.70 2.00 10.70 20.70 20.70 19.40 20.60 10 30
FFIV Feb 20 2010 75.00 23.30 — — 23.30 23.30 24.40 25.70 32 —
Return to Top