$25.61 -0.07 (-0.25%) Fortinet Inc - NASDAQ

Sep. 16, 2014 | 09:31 AM
Last Trade: 25.61
Trade Time: Sep 16 09:31 AM Eastern Daylight Time
Change: -0.07 (-0.25%)
Prev Close: 25.68
Open: 25.62
Bid: 25.58
Ask: 25.65
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FTNT1420I11 14.50 0.00 13.80 23.0 15.40 23.0 0.0 0
13.00 FTNT1420I13 10.84 -1.56 11.80 23.0 13.40 23.0 15.0 1
14.00 FTNT1420I14 10.10 -1.40 10.80 23.0 12.40 23.0 1.0 1
15.00 FTNT1420I15 9.10 -1.40 10.10 23.0 11.70 23.0 3.0 3
16.00 FTNT1420I16 6.20 -3.30 9.10 23.0 10.10 23.0 7.0 6
17.00 FTNT1420I17 7.40 -1.10 8.10 23.0 9.10 23.0 10.0 20
18.00 FTNT1420I18 7.78 0.28 7.10 23.0 8.10 23.0 2.0 4
19.00 FTNT1420I19 6.47 -0.03 6.10 23.0 7.10 23.0 6.0 16
20.00 FTNT1420I20 6.20 0.70 5.10 23.0 6.10 23.0 3.0 455
21.00 FTNT1420I21 5.30 0.80 2.85 11.0 6.70 11.0 9.0 159
22.00 FTNT1420I22 4.30 0.80 3.20 42.0 4.00 42.0 9.0 2,040
23.00 FTNT1420I23 3.22 0.62 2.20 42.0 3.00 42.0 5.0 1,587
24.00 FTNT1420I24 2.65 1.00 1.40 42.0 1.90 42.0 5.0 562
25.00 FTNT1420I25 1.10 0.00 0.55 42.0 1.05 42.0 15.0 1,237
26.00 FTNT1420I26 0.25 0.00 0.15 10.0 0.35 10.0 18.0 1,283
27.00 FTNT1420I27 0.10 0.05 0.05 31.0 0.25 10.0 120.0 3,122
28.00 FTNT1420I28 0.10 0.05 0.05 5.0 0.25 10.0 3.0 1,781
29.00 FTNT1420I29 0.05 -0.10 0.05 20.0 0.15 21.0 5.0 614
30.00 FTNT1420I30 0.03 -0.12 0.05 10.0 0.15 21.0 1.0 472
31.00 FTNT1420I31 0.13 0.08 0.05 48.0 0.15 21.0 4.0 32
32.00 FTNT1420I32 0.05 0.00 0.05 10.0 0.15 102.0 0.0 0
33.00 FTNT1420I33 0.05 0.00 0.05 119.0 0.15 21.0 0.0 0
34.00 FTNT1420I34 0.05 0.00 0.05 10.0 0.15 21.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FTNT1420U11 0.05 0.00 0.05 10.0 0.15 102.0 9.0 9
13.00 FTNT1420U13 0.10 0.05 0.05 38.0 0.15 41.0 8.0 8
14.00 FTNT1420U14 0.24 0.19 0.05 1310.0 0.15 21.0 6.0 6
15.00 FTNT1420U15 0.20 0.15 0.05 10.0 0.15 91.0 42.0 42
16.00 FTNT1420U16 0.30 0.25 0.05 145.0 0.15 21.0 4.0 9
17.00 FTNT1420U17 0.05 0.00 0.05 1143.0 0.15 21.0 10.0 133
18.00 FTNT1420U18 0.10 0.05 0.05 10.0 0.15 91.0 20.0 27
19.00 FTNT1420U19 0.05 0.00 0.05 46.0 0.15 21.0 5.0 271
20.00 FTNT1420U20 0.05 0.00 0.05 9.0 0.15 21.0 5.0 312
21.00 FTNT1420U21 0.05 0.00 0.05 5.0 0.15 91.0 5.0 287
22.00 FTNT1420U22 0.09 -0.06 0.05 314.0 0.20 64.0 10.0 1,434
23.00 FTNT1420U23 0.10 -0.05 0.05 479.0 0.25 10.0 22.0 430
24.00 FTNT1420U24 0.17 0.02 0.05 20.0 0.25 10.0 5.0 421
25.00 FTNT1420U25 0.15 0.00 0.05 29.0 0.45 24.0 60.0 243
26.00 FTNT1420U26 0.55 0.00 0.35 42.0 0.85 42.0 110.0 233
27.00 FTNT1420U27 0.85 -0.15 1.15 42.0 1.65 42.0 64.0 267
28.00 FTNT1420U28 1.70 -0.30 2.00 42.0 2.80 42.0 1.0 50
29.00 FTNT1420U29 2.45 -0.50 3.00 42.0 3.80 42.0 10.0 10
30.00 FTNT1420U30 4.20 0.30 4.00 23.0 4.80 23.0 2.0 2
31.00 FTNT1420U31 4.90 0.00 5.00 23.0 5.80 23.0 0.0 0
32.00 FTNT1420U32 5.90 0.00 5.90 23.0 6.90 23.0 0.0 0
33.00 FTNT1420U33 6.90 0.00 6.90 23.0 7.90 23.0 0.0 0
34.00 FTNT1420U34 7.90 0.00 7.90 23.0 8.90 23.0 0.0 0