$24.62 0.00 (0.00%) Fortinet Inc - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 24.62
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 24.62
Open: 24.18
Bid: 22.55
Ask: 27.00
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FTNT1422K18 6.40 0.00 6.40 371.0 7.30 453.0 0.0 0
19.00 FTNT1422K19 5.50 0.00 5.50 400.0 6.30 494.0 0.0 0
20.00 FTNT1422K20 4.50 0.00 4.50 791.0 5.40 817.0 0.0 0
21.00 FTNT1422K21 3.60 0.00 3.60 876.0 4.50 827.0 0.0 0
22.00 FTNT1422K22 2.45 -0.35 2.80 986.0 3.60 804.0 42.0 33
23.00 FTNT1422K23 2.60 0.00 2.35 589.0 2.55 132.0 35.0 114
24.00 FTNT1422K24 1.85 0.00 1.70 727.0 1.90 79.0 45.0 319
25.00 FTNT1422K25 1.25 0.00 1.25 448.0 1.40 151.0 4.0 274
26.00 FTNT1422K26 0.99 0.00 0.85 656.0 1.00 160.0 30.0 456
27.00 FTNT1422K27 0.60 0.00 0.60 227.0 0.70 38.0 14.0 332
28.00 FTNT1422K28 0.50 0.20 0.30 1612.0 0.50 10.0 10.0 61
29.00 FTNT1422K29 0.55 0.30 0.25 522.0 0.40 823.0 10.0 20
30.00 FTNT1422K30 0.37 0.32 0.05 2465.0 0.30 779.0 59.0 79
31.00 FTNT1422K31 0.25 0.00 0.05 10.0 0.25 1054.0 0.0 0
32.00 FTNT1422K32 0.25 0.00 0.05 10.0 0.25 1089.0 0.0 0
33.00 FTNT1422K33 0.25 0.00 0.05 10.0 0.25 1057.0 0.0 0
34.00 FTNT1422K34 0.25 0.00 0.05 18.0 0.25 1092.0 0.0 0
35.00 FTNT1422K35 0.25 0.00 0.05 815.0 0.25 705.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FTNT1422W18 0.05 0.00 0.05 11.0 0.30 1369.0 0.0 0
19.00 FTNT1422W19 0.20 0.00 0.10 816.0 0.35 1412.0 35.0 35
20.00 FTNT1422W20 0.45 0.25 0.20 426.0 0.45 1777.0 3.0 3
21.00 FTNT1422W21 0.57 0.27 0.30 769.0 0.55 1777.0 1.0 25
22.00 FTNT1422W22 0.80 0.35 0.45 1198.0 0.70 1633.0 72.0 31
23.00 FTNT1422W23 0.85 0.00 0.75 72.0 0.90 212.0 22.0 75
24.00 FTNT1422W24 1.41 0.00 1.05 1288.0 1.30 1145.0 10.0 238
25.00 FTNT1422W25 2.32 0.72 1.55 907.0 1.80 1081.0 1.0 231
26.00 FTNT1422W26 2.25 0.00 2.10 117.0 2.25 20.0 30.0 97
27.00 FTNT1422W27 2.85 0.00 2.85 689.0 3.20 975.0 11.0 61
28.00 FTNT1422W28 3.30 -0.30 3.60 822.0 4.00 678.0 21.0 40
29.00 FTNT1422W29 4.20 0.00 4.20 847.0 5.20 884.0 0.0 0
30.00 FTNT1422W30 5.10 0.00 5.10 803.0 6.10 817.0 0.0 0
31.00 FTNT1422W31 6.00 0.00 6.00 493.0 7.00 485.0 0.0 0
32.00 FTNT1422W32 6.90 0.00 6.90 479.0 7.90 450.0 0.0 0
33.00 FTNT1422W33 7.90 0.00 7.90 428.0 9.00 435.0 0.0 0
34.00 FTNT1422W34 8.90 0.00 8.90 436.0 9.90 405.0 0.0 0
35.00 FTNT1422W35 9.90 0.00 9.90 364.0 10.90 364.0 0.0 0