Fortinet Inc $22.03

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : FTNT  
Industries : Computer Software & Services / Application Software
Last Trade: 22.03
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 22.03
Open: 21.77
Bid: 20.23
Ask: 25.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FTNT Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FTNT1417E13 0.00 0.00 8.60 530.0 9.30 364.0 0.0 0
14.00 FTNT1417E14 7.60 0.00 7.60 588.0 8.30 419.0 0.0 0
15.00 FTNT1417E15 6.60 0.00 6.60 619.0 7.30 574.0 0.0 0
16.00 FTNT1417E16 4.99 -0.61 5.60 648.0 6.30 562.0 8.0 5
17.00 FTNT1417E17 3.54 -1.16 4.70 747.0 5.30 549.0 10.0 20
18.00 FTNT1417E18 3.50 -0.30 3.80 736.0 4.40 643.0 6.0 6
19.00 FTNT1417E19 3.20 0.00 3.10 1450.0 3.50 1379.0 70.0 191
20.00 FTNT1417E20 2.60 0.00 2.40 818.0 2.60 116.0 11.0 151
21.00 FTNT1417E21 1.80 0.00 1.70 828.0 1.90 855.0 18.0 629
22.00 FTNT1417E22 1.20 0.00 1.20 354.0 1.30 356.0 847.0 1,158
23.00 FTNT1417E23 0.81 0.00 0.75 831.0 0.85 19.0 205.0 1,143
24.00 FTNT1417E24 0.50 0.00 0.45 1047.0 0.55 171.0 734.0 1,644
25.00 FTNT1417E25 0.30 0.00 0.25 1288.0 0.35 302.0 129.0 683
26.00 FTNT1417E26 0.20 0.00 0.15 1132.0 0.20 4.0 40.0 158
27.00 FTNT1417E27 0.40 0.35 0.05 1254.0 0.15 269.0 114.0 123
28.00 FTNT1417E28 0.15 0.10 0.05 10.0 0.25 2307.0 4.0 42
29.00 FTNT1417E29 0.25 0.00 0.05 10.0 0.25 2021.0 0.0 0
30.00 FTNT1417E30 0.25 0.00 0.05 16.0 0.25 2366.0 0.0 0
31.00 FTNT1417E31 0.25 0.00 0.05 10.0 0.25 2265.0 0.0 0
32.00 FTNT1417E32 0.25 0.00 0.05 50.0 0.25 1334.0 0.0 0
33.00 FTNT1417E33 0.25 0.00 0.05 10.0 0.25 1344.0 0.0 0
34.00 FTNT1417E34 0.20 0.00 0.00 0.0 0.20 1304.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 FTNT1417Q13 0.00 0.00 0.00 0.0 0.10 590.0 0.0 0
14.00 FTNT1417Q14 0.20 0.00 0.00 0.0 0.20 1291.0 0.0 0
15.00 FTNT1417Q15 0.10 -0.15 0.10 1.0 0.25 1500.0 1.0 1
16.00 FTNT1417Q16 0.25 0.00 0.05 62.0 0.25 1863.0 0.0 0
17.00 FTNT1417Q17 0.25 0.20 0.05 1124.0 0.25 1618.0 13.0 13
18.00 FTNT1417Q18 0.35 0.25 0.10 1449.0 0.25 610.0 1.0 21
19.00 FTNT1417Q19 0.35 0.00 0.20 1557.0 0.35 614.0 20.0 178
20.00 FTNT1417Q20 0.45 0.00 0.40 1269.0 0.50 532.0 48.0 667
21.00 FTNT1417Q21 0.80 0.00 0.70 1166.0 0.85 683.0 1592.0 1,588
22.00 FTNT1417Q22 1.50 0.35 1.15 478.0 1.25 18.0 32.0 245
23.00 FTNT1417Q23 2.14 0.44 1.70 450.0 1.85 238.0 4.0 77
24.00 FTNT1417Q24 3.05 0.65 2.40 631.0 2.90 1139.0 5.0 25
25.00 FTNT1417Q25 3.50 0.40 3.10 1121.0 3.70 996.0 10.0 10
26.00 FTNT1417Q26 3.90 0.00 3.90 942.0 4.60 1382.0 0.0 0
27.00 FTNT1417Q27 4.80 0.00 4.80 523.0 5.60 958.0 0.0 0
28.00 FTNT1417Q28 5.20 0.00 5.20 810.0 6.50 987.0 0.0 0
29.00 FTNT1417Q29 6.80 0.00 6.80 153.0 7.50 836.0 0.0 0
30.00 FTNT1417Q30 7.70 0.00 7.70 293.0 8.50 870.0 0.0 0
31.00 FTNT1417Q31 8.70 0.00 8.70 264.0 9.50 819.0 0.0 0
32.00 FTNT1417Q32 8.80 0.00 8.80 659.0 10.60 868.0 0.0 0
33.00 FTNT1417Q33 10.70 0.00 10.70 355.0 11.50 867.0 0.0 0
34.00 FTNT1417Q34 11.20 0.00 11.20 543.0 12.50 793.0 0.0 0
Trading Center