Fortinet Inc $25.30

down -0.30


28/8/2014 04:00 PM  |  : FTNT  
Industries :
Last Trade: 25.30
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: -0.30 (-1.15 %)
Prev Close: 25.59
Open: 25.44
Bid: 25.29
Ask: 25.30
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 6%
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FTNT1420I11 14.40 0.00 13.70 1337.0 14.60 492.0 0.0 0
13.00 FTNT1420I13 10.84 -1.56 11.60 66.0 12.70 49.0 15.0 1
14.00 FTNT1420I14 10.10 -1.30 10.60 66.0 11.70 65.0 1.0 1
15.00 FTNT1420I15 9.10 -1.30 9.80 1297.0 10.60 522.0 3.0 3
16.00 FTNT1420I16 6.20 -3.30 8.90 1008.0 9.60 669.0 7.0 6
17.00 FTNT1420I17 7.40 -1.10 7.90 1103.0 8.60 683.0 10.0 20
18.00 FTNT1420I18 7.78 0.28 6.90 880.0 7.60 690.0 2.0 4
19.00 FTNT1420I19 6.47 -0.03 5.90 1203.0 6.50 497.0 6.0 16
20.00 FTNT1420I20 6.10 0.00 5.20 446.0 5.50 908.0 1.0 451
21.00 FTNT1420I21 4.87 0.37 4.20 469.0 4.50 795.0 10.0 159
22.00 FTNT1420I22 3.50 0.00 3.20 401.0 3.60 1273.0 5.0 2,066
23.00 FTNT1420I23 2.97 0.37 2.30 150.0 2.60 1117.0 10.0 1,591
24.00 FTNT1420I24 1.58 -0.52 1.45 45.0 1.65 1141.0 8.0 564
25.00 FTNT1420I25 0.73 -0.27 0.75 495.0 0.85 186.0 4.0 1,111
26.00 FTNT1420I26 0.40 -0.12 0.30 914.0 0.40 487.0 12.0 1,292
27.00 FTNT1420I27 0.15 -0.15 0.10 1174.0 0.20 298.0 31.0 2,206
28.00 FTNT1420I28 0.15 0.00 0.05 10.0 0.15 1262.0 5.0 1,727
29.00 FTNT1420I29 0.10 0.00 0.05 10.0 0.05 392.0 1500.0 1,770
30.00 FTNT1420I30 0.03 -0.02 0.05 10.0 0.05 451.0 1.0 472
31.00 FTNT1420I31 0.13 0.08 0.05 48.0 0.05 175.0 4.0 32
32.00 FTNT1420I32 0.05 0.00 0.05 10.0 0.05 187.0 0.0 0
33.00 FTNT1420I33 0.05 0.00 0.05 119.0 0.05 188.0 0.0 0
34.00 FTNT1420I34 0.05 0.00 0.05 10.0 0.05 167.0 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 0.05 160.0 9.0 9
13.00 FTNT1420U13 0.10 0.05 0.05 38.0 0.05 162.0 8.0 8
14.00 FTNT1420U14 0.24 0.19 0.05 1310.0 0.05 157.0 6.0 6
15.00 FTNT1420U15 0.20 0.15 0.05 10.0 0.05 181.0 42.0 42
16.00 FTNT1420U16 0.30 0.25 0.05 145.0 0.05 174.0 4.0 9
17.00 FTNT1420U17 0.05 0.00 0.05 1143.0 0.05 175.0 10.0 133
18.00 FTNT1420U18 0.10 0.05 0.05 10.0 0.05 174.0 20.0 27
19.00 FTNT1420U19 0.10 0.05 0.05 46.0 0.05 171.0 22.0 273
20.00 FTNT1420U20 0.05 0.00 0.05 9.0 0.10 934.0 5.0 312
21.00 FTNT1420U21 0.05 -0.05 0.05 5.0 0.15 1843.0 5.0 287
22.00 FTNT1420U22 0.09 -0.06 0.05 314.0 0.15 1964.0 10.0 1,444
23.00 FTNT1420U23 0.10 0.05 0.05 479.0 0.20 1356.0 22.0 430
24.00 FTNT1420U24 0.25 0.10 0.15 1448.0 0.25 889.0 9.0 415
25.00 FTNT1420U25 0.93 0.58 0.45 890.0 0.55 312.0 45.0 243
26.00 FTNT1420U26 1.05 0.20 1.00 693.0 1.15 553.0 40.0 83
27.00 FTNT1420U27 1.88 0.43 1.65 1416.0 2.05 1442.0 38.0 124
28.00 FTNT1420U28 3.40 1.30 2.55 866.0 2.90 629.0 28.0 45
29.00 FTNT1420U29 2.65 0.00 3.40 516.0 4.00 527.0 0.0 0
30.00 FTNT1420U30 4.20 0.60 4.30 1986.0 5.00 1183.0 2.0 2
31.00 FTNT1420U31 4.60 0.00 5.20 552.0 6.00 563.0 0.0 0
32.00 FTNT1420U32 5.60 0.00 6.20 573.0 7.00 467.0 0.0 0
33.00 FTNT1420U33 6.60 0.00 7.10 465.0 8.10 464.0 0.0 0
34.00 FTNT1420U34 7.60 0.00 8.20 1141.0 9.00 600.0 0.0 0
Trading Center