FFIV

F5 Networks, Inc. (FFIV) Option Chain

$112.88
*  
0.82
0.72%
Get FFIV Alerts
*Delayed - data as of Oct. 20, 2014  -  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 for next time

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 Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
October 2014
Oct 18, 2014 6.95 0 0 FFIV 102.00 Oct 18, 2014 0.35 0 25
Oct 18, 2014 0 FFIV 103.00 Oct 18, 2014 0.05 0 102
Oct 18, 2014 8.70 0 FFIV 104.00 Oct 18, 2014 0.44 0 32
Oct 18, 2014 7.10 -1.60 0 0 FFIV 105.00 Oct 18, 2014 0.08 0.06 0 877
Oct 18, 2014 3.80 0 0 FFIV 106.00 Oct 18, 2014 0.37 0 79
Oct 18, 2014 5.74 0 0 FFIV 107.00 Oct 18, 2014 0.74 0 230
Oct 18, 2014 2.15 0 0 FFIV 108.00 Oct 18, 2014 1.21 0 198
Oct 18, 2014 4.25 0 0 FFIV 109.00 Oct 18, 2014 0.07 0 127
Oct 18, 2014 4.32 0.42 0 0 FFIV 110.00 Oct 18, 2014 0.03 0.01 0 1337
Oct 18, 2014 2.75 0.03 0 0 FFIV 111.00 Oct 18, 2014 3.30 0 83
Oct 18, 2014 0.58 -1.06 0 0 FFIV 112.00 Oct 18, 2014 0.08 0 568
Oct 18, 2014 0.89 0.07 0 0 FFIV 113.00 Oct 18, 2014 0.13 0.01 0 79
Oct 18, 2014 0.41 0.13 0 140 FFIV 114.00 Oct 18, 2014 1.00 0.60 0 0
Oct 18, 2014 0.13 0 530 FFIV 115.00 Oct 18, 2014 1.39 -0.28 0 0
Oct 18, 2014 0.11 0 106 FFIV 116.00 Oct 18, 2014 3.40 1.04 0 0
Oct 18, 2014 0.33 0 126 FFIV 117.00 Oct 18, 2014 2.70 -0.65 0 0
Oct 18, 2014 0.02 0 164 FFIV 118.00 Oct 18, 2014 4.50 0 0
Oct 18, 2014 0.30 0 172 FFIV 119.00 Oct 18, 2014 5.34 0 0
Oct 18, 2014 0.09 0.06 0 778 FFIV 120.00 Oct 18, 2014 6.36 0 0
Oct 18, 2014 0.10 0 170 FFIV 121.00 Oct 18, 2014 11.37 0 0
Oct 18, 2014 0.17 0 141 FFIV 122.00 Oct 18, 2014 5.75 0 0
Oct 18, 2014 0.03 0 166 FFIV 123.00 Oct 18, 2014 9.75 0 0
Oct 18, 2014 0.05 0 77 FFIV 124.00 Oct 18, 2014 10.24 0 0
Oct 24, 2014 7.80 8.80 11.35 0 3 FFIV 102.00 Oct 24, 2014 0.08 0.50 0
Oct 24, 2014 7.95 10.45 0 FFIV 103.00 Oct 24, 2014 0.05 0.50 0
Oct 24, 2014 7.05 9.55 0 FFIV 104.00 Oct 24, 2014 1.00 0.13 0.52 0 5
Oct 24, 2014 5.95 6.15 8.70 0 266 FFIV 105.00 Oct 24, 2014 0.38 -0.54 0.18 0.57 4 1233
Oct 24, 2014 5.75 7.50 0 FFIV 106.00 Oct 24, 2014 0.50 0.24 0.53 2
Oct 24, 2014 5.15 6.55 0 FFIV 107.00 Oct 24, 2014 0.40 -0.19 0.36 0.46 10 10
Oct 24, 2014 4.15 5.70 0 FFIV 108.00 Oct 24, 2014 0.80 0.08 0.46 0.61 3 3
Oct 24, 2014 3.90 4.75 0 FFIV 109.00 Oct 24, 2014 1.20 0.63 0.74 7
Oct 24, 2014 3.40 -1.20 3.70 3.95 1 119 FFIV 110.00 Oct 24, 2014 1.40 0.35 0.86 1.00 1 362
Oct 24, 2014 2.22 2.99 3.30 0 53 FFIV 111.00 Oct 24, 2014 1.70 0.13 1.13 1.28 26 68
Oct 24, 2014 2.26 -0.93 2.38 2.64 2 109 FFIV 112.00 Oct 24, 2014 2.47 0.71 1.47 1.63 65 29
Oct 24, 2014 1.75 -0.82 1.83 2.06 11 75 FFIV 113.00 Oct 24, 2014 4.70 1.89 2.23 0 69
Oct 24, 2014 1.30 -0.76 1.37 1.54 10 101 FFIV 114.00 Oct 24, 2014 2.55 0.08 2.41 3.30 0 55
Oct 24, 2014 0.83 -1.09 1.00 1.17 1 92 FFIV 115.00 Oct 24, 2014 4.25 1.10 3.00 3.35 1 126
Oct 24, 2014 0.70 -0.58 0.70 0.81 6 68 FFIV 116.00 Oct 24, 2014 6.85 3.65 4.05 0 51
Oct 24, 2014 0.42 -0.53 0.47 0.55 4 74 FFIV 117.00 Oct 24, 2014 4.10 4.35 5.20 0 52
Oct 24, 2014 0.29 -0.48 0.25 0.44 43 154 FFIV 118.00 Oct 24, 2014 4.10 5.30 5.80 0 87
Oct 24, 2014 0.26 -0.29 0.13 0.40 10 85 FFIV 119.00 Oct 24, 2014 4.25 6.00 7.30 0 48
Oct 24, 2014 0.18 -1.25 0.08 0.33 10 50 FFIV 120.00 Oct 24, 2014 6.30 -0.35 7.05 8.30 0 97
Oct 24, 2014 0.25 -0.02 0.04 0.35 1 24 FFIV 121.00 Oct 24, 2014 4.45 8.00 9.30 0 59
Oct 24, 2014 0.32 0.25 0 37 FFIV 122.00 Oct 24, 2014 13.45 8.95 11.55 0 8
Oct 24, 2014 0.13 0.25 0 47 FFIV 123.00 Oct 24, 2014 14.10 9.95 12.60 0 54
Oct 24, 2014 2.92 0.37 0 21 FFIV 124.00 Oct 24, 2014 14.45 10.90 13.55 0 42
Oct 31, 2014 7.00 7.90 9.75 0 27 FFIV 105.00 Oct 31, 2014 1.60 -0.18 1.59 1.75 11 14
Oct 31, 2014 7.50 9.05 0 FFIV 106.00 Oct 31, 2014 1.80 2.01 0
Oct 31, 2014 7.40 7.60 8.30 2 FFIV 107.00 Oct 31, 2014 2.05 2.27 0
Oct 31, 2014 6.75 7.20 7.55 35 FFIV 108.00 Oct 31, 2014 2.31 2.52 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.