FFIV

F5 Networks, Inc. (FFIV) Option Chain

$108.3
*  
0.92
 negative 
0.84%
Get FFIV Alerts
*Delayed - data as of Apr. 23, 2014 15:27 ET 
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 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:
Apr 14 | May 14 | Jun 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16 | Near Term | All

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
April 2014
Apr 19, 2014 7.90 0 0 FFIV 100.00 Apr 19, 2014 0.01 0 2435
Apr 19, 2014 5.30 0 0 FFIV 101.00 Apr 19, 2014 0.04 0 217
Apr 19, 2014 4.00 0 0 FFIV 102.00 Apr 19, 2014 0.36 0 259
Apr 19, 2014 3.25 0 0 FFIV 103.00 Apr 19, 2014 0.03 0 306
Apr 19, 2014 3.95 0 0 FFIV 104.00 Apr 19, 2014 0.04 0 138
Apr 19, 2014 3.35 0 0 FFIV 105.00 Apr 19, 2014 0.01 0 1131
Apr 19, 2014 1.44 0 0 FFIV 106.00 Apr 19, 2014 0.07 0 151
Apr 19, 2014 1.44 0 2 FFIV 107.00 Apr 19, 2014 0.60 0 125
Apr 19, 2014 0.52 0 0 FFIV 108.00 Apr 19, 2014 0.11 0 276
Apr 19, 2014 0.12 0 104 FFIV 109.00 Apr 19, 2014 0.39 0 0
Apr 19, 2014 0.01 0 3791 FFIV 110.00 Apr 19, 2014 1.37 0 0
Apr 19, 2014 0.03 0 278 FFIV 111.00 Apr 19, 2014 2.84 0 0
Apr 19, 2014 0.05 0 465 FFIV 112.00 Apr 19, 2014 6.05 0 0
Apr 19, 2014 0.03 0 591 FFIV 113.00 Apr 19, 2014 6.00 0 0
Apr 19, 2014 0.05 0 61 FFIV 114.00 Apr 19, 2014 0
Apr 19, 2014 0.04 0 6837 FFIV 115.00 Apr 19, 2014 6.40 0 0
Apr 19, 2014 0.01 0 4 FFIV 116.00 Apr 19, 2014 0
Apr 19, 2014 0 FFIV 117.00 Apr 19, 2014 0
Apr 19, 2014 0 FFIV 118.00 Apr 19, 2014 0
Apr 19, 2014 0 FFIV 119.00 Apr 19, 2014 0
Apr 19, 2014 11.00 0 0 FFIV 97.50 Apr 19, 2014 0.09 0 625
Apr 19, 2014 0 FFIV 99.00 Apr 19, 2014 0.05 0 91
Apr 25, 2014 8.95 -2.05 8.85 9.45 3 20 FFIV 100.00 Apr 25, 2014 0.86 0.01 0.75 0.82 584 123
Apr 25, 2014 7.90 8.45 0 FFIV 101.00 Apr 25, 2014 1.00 -0.03 0.98 1.05 229 55
Apr 25, 2014 8.00 0.60 7.30 7.70 10 33 FFIV 102.00 Apr 25, 2014 1.22 -0.01 1.15 1.31 208 51
Apr 25, 2014 6.75 -0.60 6.60 6.90 39 4 FFIV 103.00 Apr 25, 2014 1.44 -0.64 1.41 1.57 36 22
Apr 25, 2014 5.85 6.00 6.20 1 FFIV 104.00 Apr 25, 2014 1.88 -0.28 1.74 1.88 148 112
Apr 25, 2014 5.41 -1.40 5.35 5.55 114 29 FFIV 105.00 Apr 25, 2014 2.11 0.06 2.08 2.22 393 240
Apr 25, 2014 4.70 -1.10 4.70 4.90 22 13 FFIV 106.00 Apr 25, 2014 2.55 0.15 2.51 2.61 24 292
Apr 25, 2014 4.24 -1.01 4.15 4.35 28 124 FFIV 107.00 Apr 25, 2014 2.89 0.09 2.86 3.05 62 222
Apr 25, 2014 3.86 -0.64 3.65 3.75 328 163 FFIV 108.00 Apr 25, 2014 3.42 0.17 3.35 3.55 323 142
Apr 25, 2014 3.26 -0.74 3.15 3.30 197 77 FFIV 109.00 Apr 25, 2014 3.83 -0.22 3.80 4.05 19 128
Apr 25, 2014 2.82 -0.73 2.81 2.82 419 200 FFIV 110.00 Apr 25, 2014 4.40 0.15 4.40 4.55 233 128
Apr 25, 2014 2.28 -1.32 2.31 2.40 123 57 FFIV 111.00 Apr 25, 2014 5.15 -1.10 4.95 5.20 4 39
Apr 25, 2014 1.61 -1.35 1.93 2.01 267 52 FFIV 112.00 Apr 25, 2014 6.30 0.45 5.50 5.80 2 18
Apr 25, 2014 1.57 -0.78 1.62 1.67 176 109 FFIV 113.00 Apr 25, 2014 6.35 -1.20 6.25 6.50 12 6
Apr 25, 2014 1.33 -1.04 1.25 1.37 127 76 FFIV 114.00 Apr 25, 2014 7.49 -0.11 6.85 7.20 10 40
Apr 25, 2014 1.01 -0.73 1.02 1.09 479 255 FFIV 115.00 Apr 25, 2014 7.90 7.45 8.00 0 6
Apr 25, 2014 0.84 -0.83 0.87 0.89 444 249 FFIV 116.00 Apr 25, 2014 9.06 1.26 8.25 8.85 1 5
Apr 25, 2014 0.65 -0.55 0.61 0.69 215 111 FFIV 117.00 Apr 25, 2014 10.15 9.00 9.75 0 7
Apr 25, 2014 0.61 -0.41 0.51 0.54 254 184 FFIV 118.00 Apr 25, 2014 10.40 9.50 10.75 0 2
Apr 25, 2014 0.45 -0.45 0.37 0.44 193 74 FFIV 119.00 Apr 25, 2014 10.10 10.15 12.80 0 4
Apr 25, 2014 10.75 10.05 11.20 1 FFIV 98.00 Apr 25, 2014 0.51 -0.37 0.46 0.52 355 23
Apr 25, 2014 8.95 10.50 0 FFIV 99.00 Apr 25, 2014 0.62 -0.17 0.58 0.64 227 23
May 2014
May 17, 2014 9.77 -1.63 9.75 10.05 17 207 FFIV 100.00 May 17, 2014 1.65 -0.02 1.59 1.70 87 1245
May 17, 2014 6.50 -1.20 6.35 6.55 562 2628 FFIV 105.00 May 17, 2014 3.25 0.15 3.05 3.30 568 1482
May 17, 2014 3.90 -0.80 3.75 3.95 415 1680 FFIV 110.00 May 17, 2014 5.55 0.25 5.45 5.70 61 299
May 17, 2014 2.06 -0.66 2.00 2.10 522 503 FFIV 115.00 May 17, 2014 9.50 0.10 8.65 8.85 5 84
May 17, 2014 13.50 11.00 12.15 0 32 FFIV 97.50 May 17, 2014 1.15 -0.01 1.06 1.14 50 210
June 2014
Jun 21, 2014 12.51 10.15 11.75 0 5 FFIV 100.00 Jun 21, 2014 2.99 0.09 2.68 2.77 6 4

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.