FFIV

F5 Networks, Inc. (FFIV) Option Chain

$117.55
*  
2.89
2.4%
Get FFIV Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading FFIV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FFIV After Hours
 
 
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:

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.
July 2015
Jul 02, 2015 0 FFIV 106 Jul 02, 2015 0
Jul 02, 2015 0 FFIV 107 Jul 02, 2015 0
Jul 02, 2015 0 FFIV 108 Jul 02, 2015 0
Jul 02, 2015 0 FFIV 109 Jul 02, 2015 0
Jul 02, 2015 0 FFIV 110 Jul 02, 2015 0
Jul 02, 2015 0 FFIV 111 Jul 02, 2015 0
Jul 02, 2015 0 FFIV 112 Jul 02, 2015 0
Jul 02, 2015 0 FFIV 113 Jul 02, 2015 0.16 0 20
Jul 02, 2015 0 FFIV 114 Jul 02, 2015 0
Jul 02, 2015 0 FFIV 115 Jul 02, 2015 0.19 0 4
Jul 02, 2015 0 FFIV 116 Jul 02, 2015 0
Jul 02, 2015 8.70 0 0 FFIV 117 Jul 02, 2015 0.11 0 141
Jul 02, 2015 0 FFIV 118 Jul 02, 2015 0.25 0 149
Jul 02, 2015 0 FFIV 119 Jul 02, 2015 0.03 0 16
Jul 02, 2015 0.44 0 0 FFIV 120 Jul 02, 2015 0.08 0 26
Jul 02, 2015 0.02 0 46 FFIV 121 Jul 02, 2015 0.77 0 0
Jul 02, 2015 0.03 0 54 FFIV 122 Jul 02, 2015 1.79 0 0
Jul 02, 2015 0.02 0 30 FFIV 123 Jul 02, 2015 2.60 0 0
Jul 02, 2015 0.20 0 129 FFIV 124 Jul 02, 2015 3.46 0 0
Jul 02, 2015 0.02 0 83 FFIV 125 Jul 02, 2015 4.80 0 0
Jul 02, 2015 0.03 0 177 FFIV 126 Jul 02, 2015 5.95 0 0
Jul 02, 2015 0.03 0 37 FFIV 127 Jul 02, 2015 6.05 0 0
Jul 02, 2015 0.02 0 42 FFIV 128 Jul 02, 2015 7.79 0 0
Jul 02, 2015 0.02 0 49 FFIV 129 Jul 02, 2015 0
Jul 10, 2015 9.50 11.95 0 FFIV 106 Jul 10, 2015 0.27 0
Jul 10, 2015 8.10 10.80 0 FFIV 107 Jul 10, 2015 0.28 0
Jul 10, 2015 7.15 9.85 0 FFIV 108 Jul 10, 2015 0.28 0
Jul 10, 2015 6.15 8.80 0 FFIV 109 Jul 10, 2015 0.29 0
Jul 10, 2015 5.30 7.85 0 FFIV 110 Jul 10, 2015 0.15 0.02 0.31 2
Jul 10, 2015 4.25 6.85 0 FFIV 111 Jul 10, 2015 0.03 0.33 0
Jul 10, 2015 3.40 5.90 0 FFIV 112 Jul 10, 2015 0.17 -0.20 0.11 0.17 30 30
Jul 10, 2015 2.57 4.90 0 FFIV 113 Jul 10, 2015 0.13 0.46 0
Jul 10, 2015 2.99 4.05 0 FFIV 114 Jul 10, 2015 0.60 0.29 0.38 64
Jul 10, 2015 1.47 3.20 0 FFIV 115 Jul 10, 2015 0.79 0.26 0.45 0.61 526 29
Jul 10, 2015 5.80 2.19 2.42 0 7 FFIV 116 Jul 10, 2015 1.72 1.01 0.71 0.84 44 21
Jul 10, 2015 1.03 1.56 1.77 1 FFIV 117 Jul 10, 2015 2.04 1.54 1.04 1.29 319 301
Jul 10, 2015 0.80 -8.58 1.07 1.25 25 11 FFIV 118 Jul 10, 2015 1.03 -0.22 1.53 2.20 23 21
Jul 10, 2015 0.43 -2.22 0.69 0.84 6 18 FFIV 119 Jul 10, 2015 1.36 2.13 2.72 0 56
Jul 10, 2015 0.30 -1.39 0.43 0.52 41 1 FFIV 120 Jul 10, 2015 3.42 1.95 2.76 3.05 61 7
Jul 10, 2015 0.40 -0.75 0.18 0.32 5 7 FFIV 121 Jul 10, 2015 4.45 2.55 3.60 4.05 7 39
Jul 10, 2015 0.19 -0.64 0.06 0.29 24 2 FFIV 122 Jul 10, 2015 5.33 2.72 4.50 5.05 4 22
Jul 10, 2015 0.22 -0.41 0.03 0.20 13 40 FFIV 123 Jul 10, 2015 3.90 5.40 6.05 0 16
Jul 10, 2015 0.04 -0.30 0.01 0.13 10 95 FFIV 124 Jul 10, 2015 4.20 6.35 7.05 0 31
Jul 10, 2015 0.05 -0.17 0.13 12 40 FFIV 125 Jul 10, 2015 4.26 7.25 8.50 0 12
Jul 10, 2015 0.15 -0.10 0.27 7 38 FFIV 126 Jul 10, 2015 7.90 9.80 0
Jul 10, 2015 0.35 0.05 0 24 FFIV 127 Jul 10, 2015 6.70 9.30 10.05 0 7
Jul 10, 2015 0.10 0.28 0 19 FFIV 128 Jul 10, 2015 10.25 11.00 0
Jul 10, 2015 0.26 0.27 0 11 FFIV 129 Jul 10, 2015 3.95 11.20 13.90 0 38
Jul 17, 2015 9.20 11.80 0 FFIV 106 Jul 17, 2015 0.08 0.13 0
Jul 17, 2015 8.35 10.90 0 FFIV 107 Jul 17, 2015 0.10 0.16 0

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.