$27.11 +0.07 (0.24%) Fortinet Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 27.11
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.07 (0.24%)
Prev Close: 27.05
Open: 27.30
Bid: 27.10
Ask: 27.11
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 FTNT1420L11 14.80 0.00 15.40 518.0 17.00 558.0 0.0 0
13.00 FTNT1420L13 11.90 0.00 12.40 10.0 16.20 10.0 0.0 0
14.00 FTNT1420L14 10.80 0.00 11.40 10.0 15.20 10.0 0.0 0
15.00 FTNT1420L15 9.90 0.00 10.40 10.0 14.20 10.0 0.0 0
16.00 FTNT1420L16 9.20 0.00 9.70 93.0 12.70 11.0 0.0 0
17.00 FTNT1420L17 8.20 0.00 8.60 112.0 11.70 87.0 0.0 0
18.00 FTNT1420L18 4.20 -3.90 8.80 295.0 9.70 405.0 10.0 10
19.00 FTNT1420L19 6.30 0.00 6.60 368.0 9.70 349.0 0.0 0
20.00 FTNT1420L20 7.15 1.05 6.80 704.0 7.60 784.0 5.0 51
21.00 FTNT1420L21 2.70 -2.40 5.80 555.0 6.70 552.0 11.0 11
22.00 FTNT1420L22 5.18 0.98 4.90 583.0 5.60 772.0 4.0 834
23.00 FTNT1420L23 3.00 -0.40 3.90 695.0 4.30 109.0 90.0 2,142
24.00 FTNT1420L24 3.29 0.84 3.00 1047.0 3.70 1262.0 15.0 1,123
25.00 FTNT1420L25 2.00 0.15 2.05 1294.0 2.65 1429.0 52.0 541
26.00 FTNT1420L26 1.70 0.25 1.45 270.0 1.60 481.0 200.0 1,242
27.00 FTNT1420L27 0.90 0.05 0.80 885.0 0.95 740.0 208.0 2,805
28.00 FTNT1420L28 0.45 0.00 0.40 1184.0 0.50 317.0 51.0 2,432
29.00 FTNT1420L29 0.25 0.02 0.20 608.0 0.30 596.0 12.0 1,312
30.00 FTNT1420L30 0.17 0.12 0.05 28.0 0.50 2528.0 1.0 748
31.00 FTNT1420L31 0.25 -0.05 0.05 10.0 0.20 1740.0 5.0 163
32.00 FTNT1420L32 0.19 -0.06 0.05 10.0 0.25 1517.0 2.0 13
33.00 FTNT1420L33 0.15 0.00 0.05 4.0 0.20 1325.0 0.0 0
34.00 FTNT1420L34 0.15 0.00 0.05 10.0 0.15 1084.0 0.0 0
35.00 FTNT1420L35 0.15 0.00 0.05 10.0 0.15 1065.0 0.0 0
36.00 FTNT1420L36 0.10 0.00 0.05 493.0 0.10 920.0 0.0 0
37.00 FTNT1420L37 0.10 0.00 0.05 861.0 0.10 921.0 0.0 0
38.00 FTNT1420L38 0.05 0.00 0.00 0.0 0.05 120.0 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 0.05 113.0 0.0 0
13.00 FTNT1420X13 0.22 0.17 0.05 121.0 0.05 130.0 25.0 25
14.00 FTNT1420X14 0.30 0.25 0.05 21.0 0.05 227.0 40.0 40
15.00 FTNT1420X15 0.50 0.45 0.05 10.0 0.05 219.0 20.0 20
16.00 FTNT1420X16 0.07 0.02 0.10 10.0 0.05 128.0 10.0 20
17.00 FTNT1420X17 0.05 0.00 0.05 10.0 0.05 111.0 0.0 0
18.00 FTNT1420X18 0.20 0.10 0.05 751.0 0.10 974.0 25.0 51
19.00 FTNT1420X19 0.09 -0.06 0.05 10.0 0.15 878.0 4.0 187
20.00 FTNT1420X20 0.31 0.16 0.05 33.0 0.25 1190.0 10.0 42
21.00 FTNT1420X21 0.05 -0.10 0.05 5.0 0.20 1190.0 62.0 2,727
22.00 FTNT1420X22 0.05 -0.15 0.05 28.0 0.15 1634.0 28.0 530
23.00 FTNT1420X23 0.10 0.05 0.05 28.0 0.20 1694.0 22.0 362
24.00 FTNT1420X24 0.10 0.05 0.05 615.0 0.15 784.0 2.0 463
25.00 FTNT1420X25 0.18 -0.02 0.10 1978.0 0.25 790.0 8.0 1,157
26.00 FTNT1420X26 0.40 -0.25 0.35 720.0 0.45 391.0 4.0 563
27.00 FTNT1420X27 0.70 -0.05 0.70 776.0 0.85 1046.0 251.0 905
28.00 FTNT1420X28 1.20 -0.15 1.25 848.0 1.45 670.0 10.0 71
29.00 FTNT1420X29 3.60 1.55 1.80 1033.0 2.25 575.0 1.0 2
30.00 FTNT1420X30 2.90 0.00 2.50 938.0 3.30 937.0 0.0 0
31.00 FTNT1420X31 3.80 0.00 3.40 588.0 4.20 311.0 0.0 0
32.00 FTNT1420X32 4.80 0.00 4.40 391.0 5.40 386.0 0.0 0
33.00 FTNT1420X33 5.80 0.00 5.30 439.0 6.30 413.0 0.0 0
34.00 FTNT1420X34 8.90 2.10 6.30 674.0 7.30 494.0 10.0 10
35.00 FTNT1420X35 9.80 2.00 7.30 653.0 8.30 447.0 10.0 10
36.00 FTNT1420X36 8.50 0.00 8.30 340.0 9.30 286.0 0.0 0
37.00 FTNT1420X37 9.70 0.00 9.30 209.0 10.30 188.0 0.0 0
38.00 FTNT1420X38 10.60 0.00 10.10 868.0 11.70 638.0 0.0 0