$27.52 +0.20 (0.71%) Fortinet Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 27.52
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.20 (0.71%)
Prev Close: 27.33
Open: 27.42
Bid: 27.52
Ask: 27.53
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FTNT1420L11 15.30 0.00 14.90 340.0 18.10 315.0 0.0 0
13.00 FTNT1420L13 12.50 0.00 12.60 20.0 16.20 106.0 0.0 0
14.00 FTNT1420L14 11.50 0.00 11.60 175.0 15.20 20.0 0.0 0
15.00 FTNT1420L15 10.90 0.00 11.10 29.0 14.10 29.0 0.0 0
16.00 FTNT1420L16 10.00 0.00 10.10 1.0 13.10 136.0 0.0 0
17.00 FTNT1420L17 9.00 0.00 9.10 148.0 11.90 148.0 0.0 0
18.00 FTNT1420L18 4.20 -4.70 8.90 208.0 9.90 198.0 10.0 10
19.00 FTNT1420L19 7.00 0.00 7.10 331.0 9.80 321.0 0.0 0
20.00 FTNT1420L20 7.50 0.00 6.90 666.0 7.90 576.0 5.0 51
21.00 FTNT1420L21 2.70 -3.20 5.90 429.0 6.90 386.0 11.0 11
22.00 FTNT1420L22 5.57 0.00 5.10 747.0 5.80 534.0 1.0 834
23.00 FTNT1420L23 4.30 0.00 4.10 858.0 4.80 515.0 1.0 2,142
24.00 FTNT1420L24 3.29 0.29 3.10 765.0 3.80 428.0 15.0 1,108
25.00 FTNT1420L25 2.45 0.00 2.20 1227.0 2.80 874.0 9.0 534
26.00 FTNT1420L26 1.70 0.00 1.45 1276.0 1.90 185.0 13.0 1,240
27.00 FTNT1420L27 1.03 0.08 1.00 5.0 1.10 19.0 90.0 2,902
28.00 FTNT1420L28 0.55 0.05 0.45 1182.0 0.60 885.0 72.0 2,530
29.00 FTNT1420L29 0.25 -0.05 0.20 767.0 0.30 552.0 35.0 1,318
30.00 FTNT1420L30 0.15 0.10 0.05 967.0 0.20 940.0 4.0 752
31.00 FTNT1420L31 0.25 -0.05 0.05 10.0 0.35 1864.0 5.0 163
32.00 FTNT1420L32 0.19 -0.01 0.05 10.0 0.25 1268.0 2.0 13
33.00 FTNT1420L33 0.15 0.00 0.05 4.0 0.15 765.0 0.0 0
34.00 FTNT1420L34 0.15 0.00 0.05 10.0 0.15 1046.0 0.0 0
35.00 FTNT1420L35 0.10 0.00 0.05 10.0 0.10 898.0 0.0 0
36.00 FTNT1420L36 0.10 0.00 0.05 493.0 0.10 920.0 0.0 0
37.00 FTNT1420L37 0.05 0.00 0.05 861.0 0.05 225.0 0.0 0
38.00 FTNT1420L38 0.05 0.00 0.00 0.0 0.05 221.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FTNT1420X11 0.05 0.00 0.05 10.0 0.05 189.0 0.0 0
13.00 FTNT1420X13 0.22 0.17 0.05 121.0 0.05 199.0 25.0 25
14.00 FTNT1420X14 0.30 0.25 0.05 21.0 0.05 198.0 40.0 40
15.00 FTNT1420X15 0.50 0.45 0.05 10.0 0.05 205.0 20.0 20
16.00 FTNT1420X16 0.07 0.02 0.10 10.0 0.05 191.0 10.0 20
17.00 FTNT1420X17 0.05 0.00 0.05 10.0 0.05 172.0 0.0 0
18.00 FTNT1420X18 0.20 0.15 0.05 751.0 0.05 178.0 25.0 51
19.00 FTNT1420X19 0.09 -0.01 0.05 10.0 0.10 744.0 4.0 187
20.00 FTNT1420X20 0.31 0.11 0.05 33.0 0.15 1219.0 10.0 42
21.00 FTNT1420X21 0.05 -0.20 0.05 5.0 0.25 1134.0 62.0 2,727
22.00 FTNT1420X22 0.05 -0.25 0.05 28.0 0.25 1522.0 28.0 558
23.00 FTNT1420X23 0.38 0.00 0.05 28.0 0.25 2014.0 5.0 362
24.00 FTNT1420X24 0.22 0.00 0.05 98.0 0.35 1857.0 79.0 484
25.00 FTNT1420X25 0.35 0.25 0.10 419.0 0.35 2082.0 40.0 1,157
26.00 FTNT1420X26 0.25 0.00 0.20 589.0 0.30 679.0 2.0 563
27.00 FTNT1420X27 0.67 0.17 0.45 421.0 0.55 221.0 16.0 1,171
28.00 FTNT1420X28 1.20 0.15 0.90 676.0 1.05 253.0 10.0 71
29.00 FTNT1420X29 3.60 2.00 1.60 602.0 2.05 966.0 1.0 2
30.00 FTNT1420X30 2.40 0.00 2.30 889.0 3.10 889.0 0.0 0
31.00 FTNT1420X31 3.30 0.00 3.30 93.0 4.00 305.0 0.0 0
32.00 FTNT1420X32 4.30 0.00 4.20 229.0 5.00 247.0 0.0 0
33.00 FTNT1420X33 5.20 0.00 5.10 231.0 6.10 249.0 0.0 0
34.00 FTNT1420X34 8.90 2.70 6.10 341.0 7.10 429.0 10.0 10
35.00 FTNT1420X35 9.80 2.60 7.10 327.0 8.10 366.0 10.0 10
36.00 FTNT1420X36 7.70 0.00 7.70 54.0 9.50 45.0 0.0 0
37.00 FTNT1420X37 8.20 0.00 8.00 29.0 11.00 29.0 0.0 0
38.00 FTNT1420X38 10.10 0.00 10.10 71.0 11.10 45.0 0.0 0