FFIV Options | F5 Networks, Inc. Stock - Yahoo! Singapore Finance

STI

1.77%

F5 Networks, Inc. (FFIV)

-NasdaqGS

81.56 0.34(0.42%) 25 May 04:00 SGT|After Hours : 81.56 0.00 (0.00%) 25 May 04:20 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Oct 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
37.50	FFIV140118C00037500	40.25	0.00	44.20	44.60	2	2
45.00	FFIV140118C00045000	37.50	0.00	37.10	37.35	1	12
47.50	FFIV140118C00047500	35.15	0.00	34.75	35.05	1	12
50.00	FFIV140118C00050000	33.90	0.00	32.50	32.95	2	19
55.00	FFIV140118C00055000	30.46	0.00	28.15	28.55	1	22
60.00	FFIV140118C00060000	25.30	0.00	24.00	24.25	10	67
65.00	FFIV140118C00065000	18.40	0.00	20.15	20.40	1	57
67.50	FFIV140118C00067500	17.25	0.00	18.35	18.60	8	18
70.00	FFIV140118C00070000	17.96	0.00	16.65	16.90	20	149
72.50	FFIV140118C00072500	15.65	0.00	15.05	15.30	10	59
75.00	FFIV140118C00075000	13.25	0.00	13.60	13.80	2	318
77.50	FFIV140118C00077500	11.99	0.00	12.15	12.35	2	141
80.00	FFIV140118C00080000	10.80	0.96	10.85	11.05	14	1,148
82.50	FFIV140118C00082500	9.65	0.45	9.65	9.85	11	190
85.00	FFIV140118C00085000	8.85	0.00	8.55	8.75	6	248
87.50	FFIV140118C00087500	8.11	0.00	7.60	7.75	2	91
90.00	FFIV140118C00090000	6.74	0.19	6.65	6.80	15	345
92.50	FFIV140118C00092500	6.86	0.00	5.85	6.00	47	130
95.00	FFIV140118C00095000	5.75	0.00	5.10	5.25	42	222
97.50	FFIV140118C00097500	4.53	0.00	4.45	4.60	3	142
100.00	FFIV140118C00100000	4.00	0.10	3.85	4.00	2	406
105.00	FFIV140118C00105000	3.05	0.00	2.93	3.05	1	1,293
110.00	FFIV140118C00110000	2.11	0.08	2.18	2.28	38	686
115.00	FFIV140118C00115000	1.62	0.48	1.61	1.70	1	137
120.00	FFIV140118C00120000	1.60	0.00	1.17	1.26	10	129
125.00	FFIV140118C00125000	0.95	0.00	0.85	0.93	2	144
130.00	FFIV140118C00130000	0.70	0.00	0.63	0.72	14	208
135.00	FFIV140118C00135000	0.30	0.00	0.45	0.53	2	96
140.00	FFIV140118C00140000	0.45	0.00	0.32	0.40	1	171
145.00	FFIV140118C00145000	1.80	0.00	0.23	0.31	0	49
150.00	FFIV140118C00150000	0.20	0.00	0.16	0.24	5	113
155.00	FFIV140118C00155000	1.06	0.00	0.10	0.19	0	53
160.00	FFIV140118C00160000	0.17	0.00	0.08	0.16	2	69
165.00	FFIV140118C00165000	1.03	0.00	0.05	0.13	0	35
170.00	FFIV140118C00170000	0.09	0.00	0.04	0.11	2	69
175.00	FFIV140118C00175000	0.05	0.00	N/A	0.09	0	8
180.00	FFIV140118C00180000	0.87	0.00	N/A	0.09	0	47
185.00	FFIV140118C00185000	0.70	0.00	N/A	0.08	0	35
190.00	FFIV140118C00190000	0.04	0.00	N/A	0.08	6	30
195.00	FFIV140118C00195000	0.32	0.00	N/A	0.08	0	40
200.00	FFIV140118C00200000	0.04	0.00	N/A	0.08	2	108

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
37.50	FFIV140118P00037500	0.50	0.00	0.20	0.28	1	25
40.00	FFIV140118P00040000	0.20	0.00	0.30	0.37	10	22
42.50	FFIV140118P00042500	0.36	0.00	0.41	0.48	2	19
45.00	FFIV140118P00045000	0.61	0.00	0.57	0.63	2	722
47.50	FFIV140118P00047500	0.68	0.00	0.73	0.81	1	52
50.00	FFIV140118P00050000	1.08	0.05	0.98	1.02	2	206
55.00	FFIV140118P00055000	1.58	0.02	1.56	1.61	10	656
60.00	FFIV140118P00060000	2.44	0.00	2.40	2.47	2	327
65.00	FFIV140118P00065000	3.25	0.00	3.50	3.65	3	460
67.50	FFIV140118P00067500	4.45	0.05	4.20	4.35	2	561
70.00	FFIV140118P00070000	5.16	0.00	5.00	5.15	2	1,013
72.50	FFIV140118P00072500	5.45	0.00	5.90	6.05	5	221
75.00	FFIV140118P00075000	7.09	0.00	6.85	7.05	2	704
77.50	FFIV140118P00077500	8.05	0.40	7.95	8.10	4	119
80.00	FFIV140118P00080000	8.20	0.00	9.15	9.30	34	404
82.50	FFIV140118P00082500	10.70	0.00	10.45	10.60	8	1,224
85.00	FFIV140118P00085000	10.65	0.00	11.85	12.00	32	345
87.50	FFIV140118P00087500	15.30	0.00	13.30	13.50	1	42
90.00	FFIV140118P00090000	15.85	0.00	14.90	15.10	3	138
92.50	FFIV140118P00092500	14.80	0.00	16.55	16.80	6	55
95.00	FFIV140118P00095000	18.00	0.00	18.35	18.55	2	96
97.50	FFIV140118P00097500	19.40	0.00	20.15	20.40	50	167
100.00	FFIV140118P00100000	21.07	0.00	22.05	22.30	4	108
105.00	FFIV140118P00105000	25.64	0.00	26.05	26.30	15	97
110.00	FFIV140118P00110000	23.10	0.00	30.35	30.60	0	42
115.00	FFIV140118P00115000	29.40	0.00	34.75	35.10	0	34
120.00	FFIV140118P00120000	29.90	0.00	39.35	39.70	0	52
125.00	FFIV140118P00125000	34.55	0.00	43.90	44.35	0	27
130.00	FFIV140118P00130000	42.50	0.00	48.60	49.40	0	22
135.00	FFIV140118P00135000	42.70	0.00	53.40	54.25	0	26
140.00	FFIV140118P00140000	67.90	0.00	58.45	59.15	1	6
145.00	FFIV140118P00145000	43.95	0.00	63.15	64.00	0	5
150.00	FFIV140118P00150000	55.70	0.00	68.30	68.95	0	22
160.00	FFIV140118P00160000	73.20	0.00	78.20	78.95	0	5
165.00	FFIV140118P00165000	74.20	0.00	83.20	83.95	0	3
195.00	FFIV140118P00195000	100.73	0.00	113.20	113.95	0	4
200.00	FFIV140118P00200000	112.55	0.00	118.20	119.00	0	1

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Singapore Finance

Search for share prices

More On FFIV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

F5 Networks, Inc. (FFIV)