Fortinet Inc $24.59

up +0.63


22/7/2014 11:20 AM  |  NASDAQ : FTNT  
Industries : Computer Software & Services / Application Software
Last Trade: 24.59
Trade Time: Jul 22 11:20 AM Eastern Daylight Time
Change: 0.63 (2.63 %)
Prev Close: 23.96
Open: 24.12
Bid: 24.59
Ask: 24.60
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
17.00 FTNT1416H17 6.50 0.00 6.90 814.0 7.70 96.0 0.0 0
18.00 FTNT1416H18 5.20 0.00 5.90 810.0 6.70 131.0 0.0 0
19.00 FTNT1416H19 4.60 0.00 5.00 810.0 5.80 345.0 0.0 0
20.00 FTNT1416H20 3.70 0.00 4.10 866.0 4.80 242.0 0.0 0
21.00 FTNT1416H21 4.20 1.30 3.20 1535.0 3.90 592.0 2.0 2
22.00 FTNT1416H22 2.67 0.32 2.55 1378.0 3.00 504.0 2.0 9
23.00 FTNT1416H23 2.13 0.48 2.10 213.0 2.20 253.0 5.0 27
24.00 FTNT1416H24 1.50 0.35 1.40 78.0 1.55 962.0 67.0 1,916
25.00 FTNT1416H25 0.91 0.16 0.90 1017.0 1.05 863.0 180.0 769
26.00 FTNT1416H26 0.55 0.10 0.55 790.0 0.65 263.0 101.0 608
27.00 FTNT1416H27 0.32 0.00 0.30 1328.0 0.40 978.0 40.0 360
28.00 FTNT1416H28 0.19 0.03 0.20 15.0 0.25 18.0 25.0 73
29.00 FTNT1416H29 0.15 0.10 0.10 778.0 0.25 1905.0 65.0 198
30.00 FTNT1416H30 0.25 0.00 0.05 10.0 0.25 1470.0 0.0 0
31.00 FTNT1416H31 0.25 0.00 0.05 55.0 0.25 1718.0 0.0 0
32.00 FTNT1416H32 0.10 -0.05 0.05 28.0 0.15 1556.0 1.0 1
33.00 FTNT1416H33 0.25 0.00 0.05 19.0 0.25 1293.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 FTNT1416T17 0.25 0.00 0.00 0.0 0.15 871.0 0.0 0
18.00 FTNT1416T18 0.25 0.00 0.05 35.0 0.25 1556.0 0.0 0
19.00 FTNT1416T19 0.05 0.00 0.05 10.0 0.25 1533.0 10.0 10
20.00 FTNT1416T20 0.35 0.25 0.05 1887.0 0.25 1958.0 10.0 20
21.00 FTNT1416T21 0.35 0.00 0.15 688.0 0.35 2346.0 3.0 14
22.00 FTNT1416T22 0.40 0.00 0.30 1084.0 0.50 2418.0 6.0 747
23.00 FTNT1416T23 0.54 -0.21 0.50 996.0 0.65 1589.0 6.0 212
24.00 FTNT1416T24 0.96 -0.24 0.85 566.0 1.00 1540.0 2.0 325
25.00 FTNT1416T25 1.70 0.00 1.30 872.0 1.45 813.0 10.0 3,148
26.00 FTNT1416T26 2.56 0.16 1.95 760.0 2.55 2407.0 38.0 49
27.00 FTNT1416T27 3.80 0.70 2.70 743.0 3.40 1908.0 1.0 1
28.00 FTNT1416T28 4.70 0.80 3.50 820.0 4.30 1508.0 5.0 5
29.00 FTNT1416T29 4.90 0.00 4.40 375.0 5.20 561.0 0.0 0
30.00 FTNT1416T30 5.70 0.00 5.40 120.0 6.00 481.0 0.0 0
31.00 FTNT1416T31 6.80 0.00 6.30 208.0 7.10 500.0 0.0 0
32.00 FTNT1416T32 7.80 0.00 7.30 274.0 8.20 385.0 0.0 0
33.00 FTNT1416T33 8.80 0.00 8.30 218.0 9.20 423.0 0.0 0
Trading Center