$25.74 0.00 (0.00%) Fortinet Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 25.74
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 25.74
Open: 25.67
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 7.40 0.00 7.40 820.0 8.10 655.0 0.0 0
19.00 FTNT1422K19 6.20 0.00 6.20 496.0 7.10 486.0 0.0 0
20.00 FTNT1422K20 5.80 0.60 5.20 1147.0 6.10 820.0 10.0 5
21.00 FTNT1422K21 4.40 0.00 4.40 812.0 5.20 875.0 0.0 0
22.00 FTNT1422K22 2.45 -1.15 3.60 732.0 4.20 900.0 42.0 33
23.00 FTNT1422K23 2.60 0.00 2.60 950.0 3.20 1008.0 2.0 113
24.00 FTNT1422K24 2.05 0.00 1.85 824.0 2.25 1216.0 73.0 399
25.00 FTNT1422K25 1.41 0.00 1.15 766.0 1.25 85.0 9.0 922
26.00 FTNT1422K26 0.69 0.00 0.60 526.0 0.70 276.0 28.0 3,778
27.00 FTNT1422K27 0.30 0.00 0.25 967.0 0.35 486.0 47.0 20,895
28.00 FTNT1422K28 0.16 0.06 0.10 877.0 0.25 1204.0 39.0 1,869
29.00 FTNT1422K29 0.09 0.04 0.05 716.0 0.15 646.0 3.0 15,230
30.00 FTNT1422K30 0.16 0.01 0.05 10.0 0.15 976.0 50.0 130
31.00 FTNT1422K31 0.15 0.00 0.05 44.0 0.15 1465.0 0.0 0
32.00 FTNT1422K32 0.15 0.00 0.05 33.0 0.15 1294.0 0.0 0
33.00 FTNT1422K33 0.10 0.00 0.05 10.0 0.10 970.0 0.0 0
34.00 FTNT1422K34 0.05 0.00 0.05 18.0 0.05 291.0 0.0 0
35.00 FTNT1422K35 0.05 0.00 0.05 815.0 0.05 318.0 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 0.05 420.0 0.05 310.0 0.0 0
19.00 FTNT1422W19 0.20 0.05 0.05 10.0 0.15 1254.0 35.0 35
20.00 FTNT1422W20 0.05 -0.10 0.05 10.0 0.15 1041.0 10.0 18
21.00 FTNT1422W21 0.13 -0.02 0.05 3.0 0.15 928.0 4.0 69
22.00 FTNT1422W22 0.11 -0.04 0.05 21.0 0.15 909.0 15.0 416
23.00 FTNT1422W23 0.19 0.14 0.05 1290.0 0.20 1014.0 4.0 272
24.00 FTNT1422W24 0.25 0.00 0.15 1555.0 0.30 766.0 41.0 942
25.00 FTNT1422W25 0.45 0.00 0.40 508.0 0.50 276.0 20.0 3,175
26.00 FTNT1422W26 0.95 0.10 0.85 55.0 0.95 334.0 50.0 294
27.00 FTNT1422W27 1.50 0.05 1.45 633.0 1.65 419.0 10.0 112
28.00 FTNT1422W28 2.40 0.30 2.10 1356.0 2.65 1293.0 59.0 99
29.00 FTNT1422W29 3.00 0.00 3.00 957.0 3.70 1071.0 0.0 0
30.00 FTNT1422W30 3.90 0.00 3.90 403.0 4.50 369.0 0.0 0
31.00 FTNT1422W31 4.80 0.00 4.80 510.0 5.50 457.0 0.0 0
32.00 FTNT1422W32 5.80 0.00 5.80 472.0 6.60 403.0 0.0 0
33.00 FTNT1422W33 6.80 0.00 6.80 472.0 7.60 451.0 0.0 0
34.00 FTNT1422W34 7.80 0.00 7.80 424.0 8.60 367.0 0.0 0
35.00 FTNT1422W35 8.70 0.00 8.70 772.0 9.60 600.0 0.0 0