FFIV

F5 Networks, Inc. (FFIV) Option Chain

$122.97
*  
0.18
0.15%
Get FFIV Alerts
*Delayed - data as of Aug. 28, 2015  -  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:

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.
August 2015
Aug 28, 2015 10.25 13.15 0 FFIV 111 Aug 28, 2015 0.83 0.13 0 10
Aug 28, 2015 9.15 12.10 0 FFIV 112 Aug 28, 2015 0.55 0.13 0 50
Aug 28, 2015 8.40 10.30 0 FFIV 113 Aug 28, 2015 0.13 0
Aug 28, 2015 4.80 7.40 9.20 0 15 FFIV 114 Aug 28, 2015 0.94 0.13 0 30
Aug 28, 2015 7.20 6.60 8.25 0 2 FFIV 115 Aug 28, 2015 0.54 0.13 0 7
Aug 28, 2015 6.64 1.78 5.65 7.25 3 3 FFIV 116 Aug 28, 2015 0.95 0.13 0 23
Aug 28, 2015 3.95 4.45 7.10 0 20 FFIV 117 Aug 28, 2015 1.18 0.13 0 40
Aug 28, 2015 4.64 1.36 3.25 5.15 4 6 FFIV 118 Aug 28, 2015 0.42 0.14 0 50
Aug 28, 2015 2.59 2.48 4.35 0 9 FFIV 119 Aug 28, 2015 0.20 -1.69 0.01 40 124
Aug 28, 2015 2.58 -1.52 1.95 3.25 38 64 FFIV 120 Aug 28, 2015 0.53 0.55 0 134
Aug 28, 2015 1.22 -0.78 0.91 2.28 2 14 FFIV 121 Aug 28, 2015 2.69 0.26 0 307
Aug 28, 2015 0.31 -1.29 0.11 1.68 11 17 FFIV 122 Aug 28, 2015 0.27 -0.76 0.33 44 149
Aug 28, 2015 0.10 -0.95 0.25 26 18 FFIV 123 Aug 28, 2015 0.86 -3.74 0.05 0.98 40 137
Aug 28, 2015 0.38 -0.63 0.25 16 17 FFIV 124 Aug 28, 2015 1.30 -2.25 0.81 2.28 130 274
Aug 28, 2015 0.26 -0.24 0.02 0.49 1 46 FFIV 125 Aug 28, 2015 2.50 0.89 1.84 3.25 62 201
Aug 28, 2015 0.23 -0.62 0.14 3 30 FFIV 126 Aug 28, 2015 3.04 0.51 2.88 4.30 1 21
Aug 28, 2015 0.05 -0.70 0.02 0.13 3 104 FFIV 127 Aug 28, 2015 7.35 3.65 5.30 0 39
Aug 28, 2015 6.04 0.13 0 30 FFIV 128 Aug 28, 2015 6.00 1.83 4.65 6.05 11 67
Aug 28, 2015 1.30 0.13 0 8 FFIV 129 Aug 28, 2015 6.24 1.66 5.70 7.30 1 38
Aug 28, 2015 0.10 0.03 0 21 FFIV 130 Aug 28, 2015 9.93 5.80 8.35 0 19
Aug 28, 2015 0.05 0.13 0 68 FFIV 131 Aug 28, 2015 7.91 -4.89 7.95 9.35 2 103
Aug 28, 2015 0.15 0.13 0 40 FFIV 132 Aug 28, 2015 12.66 7.70 10.35 0 24
Aug 28, 2015 0.49 0.13 0 75 FFIV 133 Aug 28, 2015 3.20 8.60 11.35 0 6
Aug 28, 2015 0.66 0.13 0 32 FFIV 134 Aug 28, 2015 6.60 10.00 12.30 0 33
Aug 28, 2015 0.09 0.13 0 54 FFIV 135 Aug 28, 2015 6.60 10.95 13.40 0 34
September 2015
Sep 04, 2015 10.85 13.25 0 FFIV 111 Sep 04, 2015 1.99 0.18 0.66 0 4
Sep 04, 2015 10.05 11.95 0 FFIV 112 Sep 04, 2015 0.48 0.18 0.77 10
Sep 04, 2015 9.20 11.45 0 FFIV 113 Sep 04, 2015 0.47 -0.92 0.25 0.74 4 16
Sep 04, 2015 8.35 10.45 0 FFIV 114 Sep 04, 2015 0.64 0.34 0.94 10
Sep 04, 2015 7.40 9.10 0 FFIV 115 Sep 04, 2015 0.89 0.09 0.54 0.89 1 104
Sep 04, 2015 6.50 8.90 0 FFIV 116 Sep 04, 2015 0.83 -0.08 0.68 0.93 4 27
Sep 04, 2015 5.60 7.60 0 FFIV 117 Sep 04, 2015 0.90 0.79 1.19 0 7
Sep 04, 2015 5.00 6.45 0 FFIV 118 Sep 04, 2015 0.99 1.59 0
Sep 04, 2015 4.90 5.40 0 FFIV 119 Sep 04, 2015 1.50 1.13 1.71 0 12
Sep 04, 2015 4.60 0.36 3.95 4.60 32 5 FFIV 120 Sep 04, 2015 1.65 -1.09 1.51 1.84 41 54
Sep 04, 2015 4.65 3.20 4.00 0 6 FFIV 121 Sep 04, 2015 2.10 -1.35 1.85 2.34 11 607
Sep 04, 2015 12.15 2.68 3.50 0 17 FFIV 122 Sep 04, 2015 2.39 -1.81 2.20 2.71 1 6
Sep 04, 2015 2.50 -0.02 2.36 2.77 8 57 FFIV 123 Sep 04, 2015 3.25 2.56 2.65 3.05 11 19
Sep 04, 2015 2.12 1.64 2.30 2 FFIV 124 Sep 04, 2015 3.30 -2.20 3.20 3.65 10 17
Sep 04, 2015 1.40 1.31 1.98 3 FFIV 125 Sep 04, 2015 4.15 -1.56 3.80 4.20 3 36
Sep 04, 2015 1.25 -0.15 1.22 1.53 23 1 FFIV 126 Sep 04, 2015 7.11 4.45 4.80 0 23
Sep 04, 2015 1.13 0.13 0.78 1.23 13 2 FFIV 127 Sep 04, 2015 1.07 4.85 5.60 0 7
Sep 04, 2015 0.88 -0.17 0.72 1.00 4 11 FFIV 128 Sep 04, 2015 6.19 4.30 5.65 6.60 8 5
Sep 04, 2015 1.01 0.56 0.81 0 35 FFIV 129 Sep 04, 2015 5.85 7.60 0
Sep 04, 2015 0.60 -0.70 0.45 0.65 42 159 FFIV 130 Sep 04, 2015 2.66 6.85 8.55 0 17
Sep 04, 2015 0.43 -0.27 0.32 0.59 14 30 FFIV 131 Sep 04, 2015 8.31 4.55 8.40 9.55 2 45
Sep 04, 2015 0.30 -0.29 0.19 0.42 1 30 FFIV 132 Sep 04, 2015 4.33 8.70 10.55 0 146
Sep 04, 2015 0.52 0.09 0.50 0 12 FFIV 133 Sep 04, 2015 14.00 9.85 11.55 0 38
Sep 04, 2015 0.45 0.05 0.46 0 44 FFIV 134 Sep 04, 2015 4.60 10.45 12.50 0 28
Sep 04, 2015 1.19 0.02 0.38 0 26 FFIV 135 Sep 04, 2015 8.90 11.20 13.55 0 15

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.