$25.27 0.00 (0.00%) Fortinet Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 25.27
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 25.27
Open: 25.51
Bid: 23.88
Ask: 27.00
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FTNT1418J18 7.20 0.00 7.20 65.0 8.00 1235.0 0.0 0
19.00 FTNT1418J19 6.20 0.00 6.20 89.0 6.90 465.0 0.0 0
20.00 FTNT1418J20 6.16 0.96 5.20 130.0 5.90 1585.0 5.0 15
21.00 FTNT1418J21 4.20 0.00 4.20 161.0 4.90 915.0 0.0 0
22.00 FTNT1418J22 3.20 0.00 3.20 436.0 3.90 869.0 0.0 0
23.00 FTNT1418J23 3.15 0.85 2.30 184.0 2.90 698.0 9.0 9
24.00 FTNT1418J24 1.29 -0.16 1.45 881.0 1.95 1682.0 1.0 32
25.00 FTNT1418J25 0.95 0.15 0.80 648.0 0.90 227.0 272.0 1,257
26.00 FTNT1418J26 0.50 0.00 0.35 608.0 0.45 464.0 27.0 839
27.00 FTNT1418J27 0.20 0.00 0.15 1174.0 0.30 1676.0 205.0 1,585
28.00 FTNT1418J28 0.13 -0.07 0.05 1220.0 0.20 1777.0 1.0 399
29.00 FTNT1418J29 0.05 0.00 0.05 100.0 0.25 2135.0 100.0 1,047
30.00 FTNT1418J30 0.15 0.00 0.05 11.0 0.15 1729.0 0.0 0
31.00 FTNT1418J31 0.15 0.00 0.05 15.0 0.15 1787.0 0.0 0
32.00 FTNT1418J32 0.10 0.00 0.00 0.0 0.10 884.0 0.0 0
33.00 FTNT1418J33 0.05 0.00 0.00 0.0 0.05 532.0 0.0 0
34.00 FTNT1418J34 0.05 0.00 0.00 0.0 0.05 594.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FTNT1418V18 0.05 0.00 0.00 0.0 0.05 300.0 0.0 0
19.00 FTNT1418V19 0.10 0.00 0.00 0.0 0.10 684.0 0.0 0
20.00 FTNT1418V20 0.20 0.00 0.05 10.0 0.20 1240.0 0.0 0
21.00 FTNT1418V21 0.25 0.00 0.05 29.0 0.25 2064.0 0.0 0
22.00 FTNT1418V22 0.05 -0.20 0.05 25.0 0.25 1766.0 25.0 26
23.00 FTNT1418V23 0.10 0.05 0.05 1030.0 0.25 1527.0 2.0 2
24.00 FTNT1418V24 0.29 0.14 0.15 2394.0 0.30 1290.0 11.0 586
25.00 FTNT1418V25 0.50 0.00 0.40 903.0 0.60 221.0 15.0 415
26.00 FTNT1418V26 0.99 0.00 1.00 1394.0 1.15 44.0 2.0 581
27.00 FTNT1418V27 1.99 0.39 1.60 1759.0 1.95 76.0 4.0 16
28.00 FTNT1418V28 2.60 0.20 2.40 1987.0 2.90 311.0 20.0 20
29.00 FTNT1418V29 3.40 0.10 3.30 2073.0 3.90 435.0 2.0 2
30.00 FTNT1418V30 4.30 0.00 4.30 104.0 4.80 44.0 0.0 0
31.00 FTNT1418V31 5.30 0.00 5.30 482.0 5.80 52.0 0.0 0
32.00 FTNT1418V32 6.30 0.00 6.30 540.0 6.80 52.0 0.0 0
33.00 FTNT1418V33 7.30 0.00 7.30 465.0 7.90 371.0 0.0 0
34.00 FTNT1418V34 8.30 0.00 8.30 1170.0 8.80 56.0 0.0 0