FFIV

F5 Networks, Inc. (FFIV) Option Chain

$108.35
*  
1.70
1.59%
Get FFIV Alerts
*Delayed - data as of May 24, 2016 13:47 ET  -  Find a broker to begin trading FFIV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FFIV Real Time
 
 
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:
May 16 | Jun 16 | Jul 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.
May 2016
May 20, 2016 6.21 0 371 FFIV 98 May 20, 2016 0.05 0 10
May 20, 2016 6.80 0 122 FFIV 98.5 May 20, 2016 0.05 0 20
May 20, 2016 7.50 0 60 FFIV 99 May 20, 2016 0.10 0 18
May 20, 2016 5.85 0 25 FFIV 99.5 May 20, 2016 0.45 0 11
May 20, 2016 6.70 0 338 FFIV 100 May 20, 2016 0.05 0 1408
May 20, 2016 5.63 0 92 FFIV 101 May 20, 2016 0.01 0 216
May 20, 2016 3.99 0 166 FFIV 102 May 20, 2016 0.53 0 1044
May 20, 2016 3.50 0 97 FFIV 103 May 20, 2016 0.05 0 679
May 20, 2016 2.60 0 149 FFIV 104 May 20, 2016 0.35 0 324
May 20, 2016 1.59 0 949 FFIV 105 May 20, 2016 0.05 0 437
May 20, 2016 0.52 0 378 FFIV 106 May 20, 2016 0.07 0 24
May 20, 2016 0.06 0 95 FFIV 107 May 20, 2016 0.50 0 65
May 20, 2016 0.02 0 108 FFIV 108 May 20, 2016 7.25 0 26
May 20, 2016 0.10 0 124 FFIV 109 May 20, 2016 4.70 0 7
May 20, 2016 0.04 0 170 FFIV 110 May 20, 2016 3.61 0 39
May 20, 2016 0.01 0 47 FFIV 111 May 20, 2016 0
May 20, 2016 0.09 0 23 FFIV 112 May 20, 2016 0
May 20, 2016 0.04 0 23 FFIV 113 May 20, 2016 0
May 20, 2016 0.03 0 21 FFIV 114 May 20, 2016 0
May 20, 2016 0.01 0 72 FFIV 115 May 20, 2016 0
May 20, 2016 0 FFIV 116 May 20, 2016 0
May 20, 2016 0 FFIV 117 May 20, 2016 0
May 20, 2016 0 FFIV 118 May 20, 2016 0
May 20, 2016 0 FFIV 119 May 20, 2016 0
May 27, 2016 4.25 8.00 11.45 0 1 FFIV 98 May 27, 2016 0.23 0.13 0 40
May 27, 2016 3.05 7.95 10.55 0 12 FFIV 98.5 May 27, 2016 1.36 0.13 0 16
May 27, 2016 5.81 7.45 9.90 0 21 FFIV 99 May 27, 2016 0.05 -0.01 0.06 10 21
May 27, 2016 6.95 9.40 0 FFIV 99.5 May 27, 2016 0.31 0
May 27, 2016 7.81 2.23 7.40 8.75 1 4 FFIV 100 May 27, 2016 0.08 -0.52 0.13 2 24
May 27, 2016 3.90 5.30 7.90 0 10 FFIV 101 May 27, 2016 0.17 0.50 0 28
May 27, 2016 2.20 4.65 6.60 0 13 FFIV 102 May 27, 2016 0.14 0.38 0 35
May 27, 2016 5.16 1.14 4.45 5.70 2 2 FFIV 103 May 27, 2016 0.51 0.02 0.50 0 26
May 27, 2016 2.71 3.50 4.75 0 91 FFIV 104 May 27, 2016 0.41 0.08 0.17 0 7
May 27, 2016 3.36 0.91 3.20 3.70 24 55 FFIV 105 May 27, 2016 0.98 0.13 0.28 0 17
May 27, 2016 1.80 2.40 2.80 0 30 FFIV 106 May 27, 2016 0.85 0.25 0.33 0 5
May 27, 2016 1.49 0.49 1.80 1.97 15 41 FFIV 107 May 27, 2016 0.71 -1.17 0.44 0.59 10 33
May 27, 2016 1.19 0.56 1.14 1.25 8 404 FFIV 108 May 27, 2016 0.79 0.92 0
May 27, 2016 0.67 0.28 0.67 0.75 5 27 FFIV 109 May 27, 2016 1.36 1.26 1.51 2
May 27, 2016 0.39 0.17 0.34 0.42 29 63 FFIV 110 May 27, 2016 3.80 1.89 2.36 0 2
May 27, 2016 0.13 0.50 0 19 FFIV 111 May 27, 2016 2.66 3.40 0
May 27, 2016 0.08 0.50 0 43 FFIV 112 May 27, 2016 3.30 4.40 0
May 27, 2016 0.45 0 FFIV 113 May 27, 2016 4.25 5.40 0
May 27, 2016 0.35 0 FFIV 114 May 27, 2016 4.90 6.40 0
May 27, 2016 0.28 0 FFIV 115 May 27, 2016 6.15 7.40 0
May 27, 2016 0.24 0 FFIV 116 May 27, 2016 6.75 9.65 0
May 27, 2016 0.19 0 FFIV 117 May 27, 2016 7.10 11.10 0
May 27, 2016 0.01 0.16 0 12 FFIV 118 May 27, 2016 8.35 10.45 0
May 27, 2016 0.15 0 FFIV 119 May 27, 2016 9.60 11.45 0
June 2016
Jun 03, 2016 8.10 10.80 0 FFIV 98 Jun 03, 2016 0.50 0
Jun 03, 2016 8.24 8.05 10.30 0 4 FFIV 98.5 Jun 03, 2016 0.50 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.