Fortinet Inc $21.54

up +0.78


16/4/2014 08:10 PM  |  NASDAQ : FTNT  
Industries : Computer Software & Services / Application Software
Last Trade: 21.54
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.78 (3.76 %)
Prev Close: 20.76
Open: 20.84
Bid: 17.00
Ask: 22.09
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 1%
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 FTNT1419D14 5.90 0.00 6.70 490.0 7.80 470.0 0.0 0
15.00 FTNT1419D15 8.50 3.50 6.30 370.0 6.80 550.0 6.0 3
16.00 FTNT1419D16 4.00 0.00 4.80 630.0 5.80 567.0 0.0 0
17.00 FTNT1419D17 5.22 2.22 3.80 650.0 4.80 565.0 10.0 10
18.00 FTNT1419D18 5.30 3.30 2.85 854.0 3.80 781.0 10.0 10
19.00 FTNT1419D19 4.76 3.51 1.90 971.0 2.75 709.0 3.0 13
20.00 FTNT1419D20 1.20 0.30 1.25 1062.0 1.70 758.0 15.0 43
21.00 FTNT1419D21 0.60 0.40 0.50 407.0 0.70 824.0 51.0 1,295
22.00 FTNT1419D22 0.10 0.05 0.05 10.0 0.10 409.0 24.0 1,102
23.00 FTNT1419D23 0.05 -0.05 0.05 3.0 0.10 1302.0 3.0 1,198
24.00 FTNT1419D24 0.05 0.00 0.05 3.0 0.05 1252.0 6.0 648
25.00 FTNT1419D25 0.05 0.00 0.05 223.0 0.05 1475.0 8.0 594
26.00 FTNT1419D26 0.10 0.05 0.05 10.0 0.05 114.0 206.0 347
27.00 FTNT1419D27 0.25 0.20 0.05 16.0 0.05 637.0 20.0 241
28.00 FTNT1419D28 0.05 0.00 0.05 219.0 0.05 161.0 0.0 0
29.00 FTNT1419D29 0.05 0.00 0.05 966.0 0.05 77.0 0.0 0
30.00 FTNT1419D30 0.05 0.00 0.05 10.0 0.05 74.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 FTNT1419P14 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
15.00 FTNT1419P15 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
16.00 FTNT1419P16 0.05 0.00 0.00 0.0 0.05 67.0 0.0 0
17.00 FTNT1419P17 0.05 0.00 0.00 0.0 0.05 154.0 0.0 0
18.00 FTNT1419P18 0.10 0.00 0.05 10.0 0.05 155.0 0.0 0
19.00 FTNT1419P19 0.10 0.00 0.05 1180.0 0.05 592.0 176.0 197
20.00 FTNT1419P20 0.15 0.00 0.05 1586.0 0.05 1247.0 35.0 151
21.00 FTNT1419P21 0.35 -0.25 0.05 429.0 0.10 1329.0 2.0 491
22.00 FTNT1419P22 1.01 -0.39 0.45 333.0 0.60 681.0 20.0 466
23.00 FTNT1419P23 2.24 0.09 1.30 643.0 2.20 1478.0 10.0 264
24.00 FTNT1419P24 1.10 -2.00 2.30 510.0 3.20 1378.0 79.0 248
25.00 FTNT1419P25 2.70 -1.40 3.30 301.0 4.20 1072.0 4.0 40
26.00 FTNT1419P26 3.40 -1.70 4.30 211.0 5.20 1017.0 10.0 10
27.00 FTNT1419P27 6.00 0.00 5.20 135.0 6.30 623.0 0.0 0
28.00 FTNT1419P28 7.00 0.00 6.20 135.0 7.30 633.0 0.0 0
29.00 FTNT1419P29 8.00 0.00 7.20 135.0 8.30 623.0 0.0 0
30.00 FTNT1419P30 9.00 0.00 8.20 135.0 9.30 623.0 0.0 0
Trading Center