FFIV

F5 Networks, Inc. (FFIV) Option Chain

$124.06
*  
0.27
0.22%
Get FFIV Alerts
*Delayed - data as of Jul. 26, 2016  -  Find a broker to begin trading FFIV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FFIV Pre-Market
 
 
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:
Jul 16 | Aug 16 | Sep 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.
Aug 05, 2016 10.80 13.35 0 FFIV 112 Aug 05, 2016 0.61 0.66 0 1
Aug 05, 2016 9.45 13.70 0 FFIV 113 Aug 05, 2016 1.86 0.71 0 10
Aug 05, 2016 5.87 8.95 12.65 0 3 FFIV 114 Aug 05, 2016 0.72 0.74 0 22
Aug 05, 2016 8.00 11.80 0 FFIV 115 Aug 05, 2016 2.90 0.72 0 10
Aug 05, 2016 7.05 10.85 0 FFIV 116 Aug 05, 2016 1.10 0
Aug 05, 2016 6.86 6.40 8.35 0 5 FFIV 117 Aug 05, 2016 1.38 0.95 0 2
Aug 05, 2016 6.13 5.60 7.35 0 3 FFIV 118 Aug 05, 2016 0.85 0.15 0.85 0 6
Aug 05, 2016 5.40 5.25 6.40 0 4 FFIV 119 Aug 05, 2016 1.00 0.26 1.12 0 130
Aug 05, 2016 5.91 1.53 4.05 6.75 15 63 FFIV 120 Aug 05, 2016 2.37 0.46 1.08 0 7
Aug 05, 2016 4.04 3.30 4.60 0 11 FFIV 121 Aug 05, 2016 0.63 1.22 0
Aug 05, 2016 3.65 2.44 3.65 0 8 FFIV 122 Aug 05, 2016 0.54 1.49 0
Aug 05, 2016 2.43 1.83 2.97 0 5 FFIV 123 Aug 05, 2016 1.90 1.00 1.84 0 5
Aug 05, 2016 2.25 1.50 2.40 0 12 FFIV 124 Aug 05, 2016 1.60 2.30 0
Aug 05, 2016 2.30 0.13 1.06 1.93 7 44 FFIV 125 Aug 05, 2016 2.00 2.81 0
Aug 05, 2016 1.76 0.66 1.46 1 1 FFIV 126 Aug 05, 2016 3.76 2.69 3.70 0 3
Aug 05, 2016 1.40 0.44 0.58 1.18 14 19 FFIV 127 Aug 05, 2016 2.31 4.85 0
Aug 05, 2016 1.08 0.43 0.31 1.29 1 4 FFIV 128 Aug 05, 2016 3.00 6.05 0
Aug 05, 2016 1.00 0.30 1.21 0 1 FFIV 129 Aug 05, 2016 3.70 6.65 0
Aug 05, 2016 0.42 0.14 1.00 0 1 FFIV 130 Aug 05, 2016 4.40 7.55 0
Aug 05, 2016 1.29 0 FFIV 131 Aug 05, 2016 5.50 8.95 0
Aug 05, 2016 0.40 0.83 0 1 FFIV 132 Aug 05, 2016 6.45 10.00 0
Aug 05, 2016 0.58 0.73 0 3 FFIV 133 Aug 05, 2016 7.30 10.85 0
Aug 05, 2016 0.71 0 FFIV 134 Aug 05, 2016 7.75 11.95 0
Aug 05, 2016 0.18 0.59 0 194 FFIV 135 Aug 05, 2016 8.60 12.75 0
Aug 12, 2016 10.90 14.80 0 FFIV 112 Aug 12, 2016 1.02 0
Aug 12, 2016 9.95 13.15 0 FFIV 113 Aug 12, 2016 1.14 0
Aug 12, 2016 9.15 12.65 0 FFIV 114 Aug 12, 2016 1.28 0
Aug 12, 2016 7.95 10.15 0 FFIV 115 Aug 12, 2016 2.00 1.09 0 10
Aug 12, 2016 9.00 3.25 7.50 10.50 1 1 FFIV 116 Aug 12, 2016 1.63 0
Aug 12, 2016 6.75 8.40 0 FFIV 117 Aug 12, 2016 1.02 0.46 1.36 0 1
Aug 12, 2016 4.61 6.15 7.60 0 3 FFIV 118 Aug 12, 2016 0.43 1.66 0
Aug 12, 2016 4.20 5.30 6.70 0 15 FFIV 119 Aug 12, 2016 0.42 1.61 0
Aug 12, 2016 5.35 4.35 5.90 0 6 FFIV 120 Aug 12, 2016 0.81 1.50 0
Aug 12, 2016 3.55 5.20 0 FFIV 121 Aug 12, 2016 0.84 1.78 0
Aug 12, 2016 2.99 4.45 0 FFIV 122 Aug 12, 2016 2.00 1.28 2.10 0 20
Aug 12, 2016 3.15 2.38 3.65 0 4 FFIV 123 Aug 12, 2016 0.88 2.48 0
Aug 12, 2016 1.69 3.10 0 FFIV 124 Aug 12, 2016 1.58 2.91 0
Aug 12, 2016 1.40 2.48 0 FFIV 125 Aug 12, 2016 2.00 3.40 0
Aug 12, 2016 1.77 1.06 2.06 0 2 FFIV 126 Aug 12, 2016 2.77 4.40 0
Aug 12, 2016 0.84 1.70 0 FFIV 127 Aug 12, 2016 3.30 5.35 0
Aug 12, 2016 0.72 1.36 0 FFIV 128 Aug 12, 2016 3.95 5.95 0
Aug 12, 2016 0.58 1.84 0 FFIV 129 Aug 12, 2016 4.20 6.95 0
Aug 12, 2016 0.96 -0.03 0.38 1.17 7 26 FFIV 130 Aug 12, 2016 4.85 7.75 0
Aug 12, 2016 0.14 1.08 0 FFIV 131 Aug 12, 2016 5.50 8.55 0
Aug 12, 2016 1.30 0 FFIV 132 Aug 12, 2016 6.60 9.80 0
Aug 12, 2016 1.14 0 FFIV 133 Aug 12, 2016 7.35 11.30 0
Aug 12, 2016 0.99 0 FFIV 134 Aug 12, 2016 8.45 11.85 0
Aug 12, 2016 0.44 0.87 0 6 FFIV 135 Aug 12, 2016 9.25 12.75 0
Aug 19, 2016 11.30 13.15 0 FFIV 112 Aug 19, 2016 1.00 0.72 0 5
Aug 19, 2016 10.50 12.35 0 FFIV 113 Aug 19, 2016 0.23 1.02 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.