Fortinet Inc $25.53

up +0.41


30/7/2014 04:00 PM  |  NASDAQ : FTNT  
Industries : Computer Software & Services / Application Software
Last Trade: 25.53
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.41 (1.63 %)
Prev Close: 25.12
Open: 25.34
Bid: 25.53
Ask: 25.54
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 10%
Options:

Call Options: FTNT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 FTNT1416H17 8.00 0.00 8.10 1610.0 8.90 1339.0 0.0 0
18.00 FTNT1416H18 7.00 0.00 7.00 140.0 7.90 626.0 0.0 0
19.00 FTNT1416H19 6.00 0.00 6.00 380.0 6.90 704.0 0.0 0
20.00 FTNT1416H20 5.00 0.00 5.10 917.0 5.90 921.0 0.0 0
21.00 FTNT1416H21 4.20 0.20 4.10 1888.0 4.60 63.0 4.0 6
22.00 FTNT1416H22 3.80 0.80 3.10 2046.0 3.60 37.0 5.0 4
23.00 FTNT1416H23 2.41 0.26 2.20 2032.0 2.70 488.0 5.0 30
24.00 FTNT1416H24 1.50 0.15 1.45 2331.0 1.80 775.0 11.0 2,187
25.00 FTNT1416H25 1.00 0.30 0.95 1150.0 1.05 497.0 17.0 1,440
26.00 FTNT1416H26 0.40 0.05 0.40 2138.0 0.50 459.0 79.0 1,322
27.00 FTNT1416H27 0.20 0.10 0.05 3601.0 0.25 1772.0 10.0 365
28.00 FTNT1416H28 0.05 0.00 0.05 24.0 0.15 1976.0 1.0 106
29.00 FTNT1416H29 0.15 0.05 0.05 29.0 0.10 2026.0 1.0 199
30.00 FTNT1416H30 0.10 0.00 0.05 10.0 0.10 1529.0 0.0 0
31.00 FTNT1416H31 0.05 0.00 0.05 78.0 0.05 499.0 0.0 0
32.00 FTNT1416H32 0.10 0.05 0.05 28.0 0.05 415.0 1.0 1
33.00 FTNT1416H33 0.05 0.00 0.05 19.0 0.05 374.0 0.0 0

Put Options: FTNT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 FTNT1416T17 0.05 0.00 0.00 0.0 0.05 415.0 0.0 0
18.00 FTNT1416T18 0.05 0.00 0.05 19.0 0.05 397.0 0.0 0
19.00 FTNT1416T19 0.10 0.05 0.05 63.0 0.05 1218.0 3.0 30
20.00 FTNT1416T20 0.05 -0.05 0.05 2696.0 0.05 1122.0 5.0 25
21.00 FTNT1416T21 0.20 0.10 0.15 799.0 0.10 2397.0 3.0 87
22.00 FTNT1416T22 0.08 -0.02 0.05 2.0 0.10 2009.0 10.0 2,155
23.00 FTNT1416T23 0.10 0.00 0.05 1662.0 0.15 2104.0 50.0 2,963
24.00 FTNT1416T24 0.25 0.00 0.15 1504.0 0.25 1835.0 50.0 6,240
25.00 FTNT1416T25 0.55 0.05 0.40 880.0 0.50 11.0 6.0 6,003
26.00 FTNT1416T26 1.10 0.00 0.90 737.0 1.00 917.0 90.0 168
27.00 FTNT1416T27 1.85 0.00 1.55 780.0 1.75 1434.0 28.0 29
28.00 FTNT1416T28 4.70 2.15 2.25 1487.0 2.80 1529.0 5.0 5
29.00 FTNT1416T29 3.50 0.00 3.10 1401.0 3.90 1387.0 0.0 0
30.00 FTNT1416T30 4.50 0.00 4.10 931.0 4.80 862.0 0.0 0
31.00 FTNT1416T31 5.50 0.00 5.10 677.0 5.80 582.0 0.0 0
32.00 FTNT1416T32 6.50 0.00 6.10 643.0 6.90 673.0 0.0 0
33.00 FTNT1416T33 7.40 0.00 7.10 1011.0 7.90 1099.0 0.0 0
Trading Center