$25.73 +0.29 (1.14%) Fortinet Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 25.73
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.29 (1.14%)
Prev Close: 25.44
Open: 25.37
Bid: 25.72
Ask: 25.73
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FTNT1422K18 6.90 0.00 7.20 1273.0 8.00 592.0 0.0 0
19.00 FTNT1422K19 5.70 0.00 6.00 376.0 6.90 167.0 0.0 0
20.00 FTNT1422K20 5.30 0.40 5.10 1364.0 5.90 356.0 10.0 10
21.00 FTNT1422K21 3.90 0.00 4.20 422.0 5.00 217.0 0.0 0
22.00 FTNT1422K22 2.45 -0.65 3.30 1249.0 4.00 226.0 42.0 33
23.00 FTNT1422K23 2.60 -0.40 2.55 1348.0 3.10 673.0 2.0 115
24.00 FTNT1422K24 2.11 0.11 1.95 421.0 2.15 339.0 42.0 324
25.00 FTNT1422K25 1.33 0.18 1.25 538.0 1.40 138.0 310.0 1,080
26.00 FTNT1422K26 0.75 0.07 0.70 509.0 0.80 62.0 110.0 3,738
27.00 FTNT1422K27 0.39 0.01 0.35 273.0 0.45 212.0 97.0 20,284
28.00 FTNT1422K28 0.20 0.08 0.15 614.0 0.25 427.0 139.0 1,790
29.00 FTNT1422K29 0.15 0.07 0.05 824.0 0.15 628.0 49.0 15,188
30.00 FTNT1422K30 0.16 0.11 0.05 10.0 0.15 822.0 50.0 130
31.00 FTNT1422K31 0.10 0.00 0.05 44.0 0.15 711.0 0.0 0
32.00 FTNT1422K32 0.10 0.00 0.05 33.0 0.15 894.0 0.0 0
33.00 FTNT1422K33 0.05 0.00 0.05 10.0 0.15 919.0 0.0 0
34.00 FTNT1422K34 0.10 0.00 0.05 18.0 0.10 722.0 0.0 0
35.00 FTNT1422K35 0.10 0.00 0.05 815.0 0.05 268.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FTNT1422W18 0.15 0.00 0.05 420.0 0.15 799.0 0.0 0
19.00 FTNT1422W19 0.20 0.05 0.05 10.0 0.15 809.0 35.0 35
20.00 FTNT1422W20 0.05 0.00 0.05 10.0 0.15 859.0 10.0 18
21.00 FTNT1422W21 0.13 0.00 0.05 3.0 0.15 647.0 4.0 69
22.00 FTNT1422W22 0.11 0.00 0.05 1.0 0.15 836.0 15.0 416
23.00 FTNT1422W23 0.25 0.00 0.10 1173.0 0.20 347.0 7.0 272
24.00 FTNT1422W24 0.30 -0.05 0.25 958.0 0.35 301.0 25.0 938
25.00 FTNT1422W25 0.60 -0.10 0.50 957.0 0.65 545.0 107.0 3,326
26.00 FTNT1422W26 1.20 0.00 0.95 369.0 1.10 481.0 26.0 244
27.00 FTNT1422W27 1.50 0.00 1.55 145.0 1.80 623.0 10.0 112
28.00 FTNT1422W28 2.40 0.10 2.30 784.0 2.75 826.0 59.0 40
29.00 FTNT1422W29 3.20 0.00 3.20 237.0 3.70 642.0 0.0 0
30.00 FTNT1422W30 4.10 0.00 4.10 196.0 4.70 506.0 0.0 0
31.00 FTNT1422W31 4.50 0.00 5.10 218.0 5.60 383.0 0.0 0
32.00 FTNT1422W32 5.40 0.00 6.10 206.0 6.60 366.0 0.0 0
33.00 FTNT1422W33 6.40 0.00 6.00 791.0 7.70 727.0 0.0 0
34.00 FTNT1422W34 6.60 0.00 6.80 638.0 8.70 589.0 0.0 0
35.00 FTNT1422W35 8.10 0.00 7.80 1243.0 9.60 583.0 0.0 0