FFIV

F5 Networks, Inc. (FFIV) Option Chain

$123.07
*  
0.99
0.8%
Get FFIV Alerts
*Delayed - data as of Jul. 27, 2016  -  Find a broker to begin trading FFIV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

FFIV Options: Type:
Jul 16 | Aug 16 | Sep 16 | Oct 16 | Jan 17 | Jan 18 | Near Term | All

Option Chain for F5 Networks, Inc. (FFIV)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 22, 2016 10.95 0 29 FFIV 111 Jul 22, 2016 0.47 0 9
Jul 22, 2016 4.05 0 8 FFIV 112 Jul 22, 2016 0.08 0 458
Jul 22, 2016 9.10 0 39 FFIV 113 Jul 22, 2016 0.03 0 59
Jul 22, 2016 8.52 0 16 FFIV 114 Jul 22, 2016 0.05 0 868
Jul 22, 2016 7.50 0 25 FFIV 115 Jul 22, 2016 0.01 0 491
Jul 22, 2016 7.21 0 53 FFIV 116 Jul 22, 2016 0.02 0 64
Jul 22, 2016 6.65 0 40 FFIV 117 Jul 22, 2016 0.01 0 526
Jul 22, 2016 5.48 0 37 FFIV 118 Jul 22, 2016 0.15 0 310
Jul 22, 2016 4.90 0 39 FFIV 119 Jul 22, 2016 0.02 0 47
Jul 22, 2016 3.70 0 249 FFIV 120 Jul 22, 2016 0.01 0 244
Jul 22, 2016 2.33 0 310 FFIV 121 Jul 22, 2016 0.01 0 381
Jul 22, 2016 1.20 0 93 FFIV 122 Jul 22, 2016 0.05 0 32
Jul 22, 2016 0.30 0 1 FFIV 123 Jul 22, 2016 0.61 0 7
Jul 22, 2016 0.26 0 43 FFIV 124 Jul 22, 2016 2.15 0 5
Jul 22, 2016 0.01 0 327 FFIV 125 Jul 22, 2016 2.97 0 11
Jul 22, 2016 0.05 0 920 FFIV 126 Jul 22, 2016 2.88 0 18
Jul 22, 2016 0.07 0 400 FFIV 127 Jul 22, 2016 3.85 0 23
Jul 22, 2016 0.09 0 172 FFIV 128 Jul 22, 2016 0
Jul 22, 2016 0.13 0 27 FFIV 129 Jul 22, 2016 0
Jul 22, 2016 0.03 0 901 FFIV 130 Jul 22, 2016 6.81 0 18
Jul 22, 2016 0.08 0 49 FFIV 131 Jul 22, 2016 11.30 0 29
Jul 22, 2016 0.09 0 98 FFIV 132 Jul 22, 2016 11.40 0 16
Jul 22, 2016 0.01 0 71 FFIV 133 Jul 22, 2016 0
Jul 22, 2016 0 FFIV 134 Jul 22, 2016 0
Jul 22, 2016 0.01 0 75 FFIV 135 Jul 22, 2016 14.40 0 57
Jul 29, 2016 10.88 10.45 14.50 0 3 FFIV 111 Jul 29, 2016 0.10 0.15 0 33
Jul 29, 2016 6.70 9.50 13.50 0 2 FFIV 112 Jul 29, 2016 0.21 0.18 0 8
Jul 29, 2016 11.32 8.50 12.50 0 2 FFIV 113 Jul 29, 2016 0.14 0.24 0 80
Jul 29, 2016 4.95 7.45 11.70 0 11 FFIV 114 Jul 29, 2016 1.44 0.28 0 5
Jul 29, 2016 8.84 6.40 10.50 0 4 FFIV 115 Jul 29, 2016 0.31 0.35 0 15
Jul 29, 2016 5.35 9.75 0 FFIV 116 Jul 29, 2016 0.67 0.43 0 12
Jul 29, 2016 4.55 8.50 0 FFIV 117 Jul 29, 2016 0.21 0.37 0 47
Jul 29, 2016 3.55 7.70 0 FFIV 118 Jul 29, 2016 0.38 0.39 0 35
Jul 29, 2016 4.88 2.60 7.00 0 11 FFIV 119 Jul 29, 2016 0.24 0.41 0 22
Jul 29, 2016 4.00 2.00 6.00 0 27 FFIV 120 Jul 29, 2016 0.36 0.05 0.57 0 200
Jul 29, 2016 3.20 1.50 3.35 0 71 FFIV 121 Jul 29, 2016 0.44 0.15 0.75 0 109
Jul 29, 2016 2.20 1.32 3.85 0 44 FFIV 122 Jul 29, 2016 0.71 0.40 1.46 0 10
Jul 29, 2016 2.81 0.79 2.73 0 8 FFIV 123 Jul 29, 2016 0.50 0.86 2.04 0 1
Jul 29, 2016 2.04 0.47 1.39 0 43 FFIV 124 Jul 29, 2016 1.36 2.99 0
Jul 29, 2016 0.53 -0.47 0.22 1.13 1 89 FFIV 125 Jul 29, 2016 2.35 0.85 1.89 2.71 1 1
Jul 29, 2016 0.78 0.13 1.01 0 40 FFIV 126 Jul 29, 2016 2.70 2.38 3.60 0 3
Jul 29, 2016 0.75 0.90 0 21 FFIV 127 Jul 29, 2016 1.97 5.50 0
Jul 29, 2016 0.40 0.03 0.80 0 16 FFIV 128 Jul 29, 2016 4.45 2.77 6.70 0 31
Jul 29, 2016 0.62 0.61 0 1 FFIV 129 Jul 29, 2016 3.70 7.70 0
Jul 29, 2016 0.07 0.45 0 28 FFIV 130 Jul 29, 2016 4.35 8.70 0
Jul 29, 2016 0.32 0 FFIV 131 Jul 29, 2016 5.30 9.60 0
Jul 29, 2016 0.22 0.25 0 1 FFIV 132 Jul 29, 2016 6.55 10.50 0
Jul 29, 2016 0.21 0 FFIV 133 Jul 29, 2016 7.30 11.55 0
Jul 29, 2016 0.18 0 FFIV 134 Jul 29, 2016 8.55 12.60 0
Jul 29, 2016 0.25 0.46 0 11 FFIV 135 Jul 29, 2016 9.55 13.60 0
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.