OPTION CHAIN FOR FORTINET INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires December 17, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 184.50 | 189.20 | 105.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | |
| quote | 235.80 | 0.00 | 0.00 | 179.60 | 184.30 | 110.00 | quote | 0.57 | 0.00 | 0.00 | 0.00 | 0.10 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 174.60 | 179.50 | 115.00 | quote | 1.03 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 169.50 | 174.10 | 120.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 4.80 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 164.60 | 169.30 | 125.00 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 159.60 | 164.40 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 126.72 | 0.00 | 0.00 | 154.60 | 159.40 | 1.00 | 135.00 | quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 |
| quote | 147.35 | 0.00 | 0.00 | 149.60 | 154.30 | 1.00 | 140.00 | quote | 0.08 | -0.82 | 50.00 | 0.00 | 0.10 | 38.00 |
| quote | 0.00 | 0.00 | 0.00 | 144.60 | 149.40 | 145.00 | quote | 0.85 | 0.00 | 0.00 | 0.00 | 4.80 | 266.00 | |
| quote | 199.70 | 0.00 | 0.00 | 139.60 | 144.50 | 1.00 | 150.00 | quote | 0.56 | 0.00 | 0.00 | 0.00 | 4.80 | 126.00 |
| quote | 161.90 | 0.00 | 0.00 | 134.60 | 139.50 | 2.00 | 155.00 | quote | 0.59 | 0.00 | 0.00 | 0.00 | 4.80 | 550.00 |
| quote | 135.00 | -15.62 | 3.00 | 130.10 | 134.10 | 52.00 | 160.00 | quote | 1.90 | 0.00 | 0.00 | 0.00 | 4.80 | 647.00 |
| quote | 85.10 | 0.00 | 0.00 | 124.60 | 129.40 | 61.00 | 165.00 | quote | 0.57 | 0.00 | 0.00 | 0.00 | 4.80 | 65.00 |
| quote | 0.00 | 0.00 | 0.00 | 119.60 | 124.40 | 170.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | |
| quote | 119.58 | 60.21 | 5.00 | 115.00 | 119.50 | 9.00 | 175.00 | quote | 0.34 | 0.00 | 0.00 | 0.00 | 4.80 | 4.00 |
| quote | 149.10 | 0.00 | 0.00 | 110.00 | 114.50 | 4.00 | 180.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.35 | 79.00 |
| quote | 147.19 | 0.00 | 0.00 | 105.00 | 109.40 | 5.00 | 185.00 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 4.80 | 44.00 |
| quote | 147.00 | 0.00 | 0.00 | 100.00 | 104.20 | 2.00 | 190.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 4.80 | 19.00 |
| quote | 142.00 | 0.00 | 0.00 | 95.00 | 99.40 | 9.00 | 195.00 | quote | 0.69 | 0.00 | 0.00 | 0.00 | 2.10 | 5.00 |
| quote | 118.70 | 0.00 | 0.00 | 90.00 | 94.90 | 16.00 | 200.00 | quote | 0.84 | 0.00 | 0.00 | 0.10 | 1.50 | 62.00 |
| quote | 79.76 | 0.00 | 0.00 | 80.10 | 84.80 | 28.00 | 210.00 | quote | 0.55 | 0.27 | 1.00 | 0.00 | 2.90 | 114.00 |
| quote | 78.04 | -46.26 | 10.00 | 70.10 | 74.90 | 57.00 | 220.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 2.10 | 63.00 |
| quote | 68.70 | -14.87 | 14.00 | 60.50 | 65.00 | 132.00 | 230.00 | quote | 1.20 | -0.32 | 1.00 | 0.25 | 1.00 | 104.00 |
| quote | 59.14 | -10.61 | 2.00 | 50.70 | 55.40 | 97.00 | 240.00 | quote | 0.90 | -0.09 | 5.00 | 0.65 | 1.55 | 116.00 |
| quote | 43.12 | -9.88 | 6.00 | 41.00 | 45.60 | 159.00 | 250.00 | quote | 2.10 | -0.10 | 2.00 | 1.10 | 2.45 | 80.00 |
| quote | 34.28 | -11.71 | 4.00 | 34.00 | 37.00 | 634.00 | 260.00 | quote | 3.20 | 0.62 | 12.00 | 1.85 | 3.00 | 311.00 |
| quote | 26.90 | -14.60 | 3.00 | 25.40 | 28.40 | 254.00 | 270.00 | quote | 4.00 | 0.20 | 47.00 | 2.95 | 4.20 | 132.00 |
| quote | 18.70 | -11.98 | 12.00 | 16.80 | 19.00 | 201.00 | 280.00 | quote | 5.50 | -0.22 | 43.00 | 4.80 | 6.60 | 212.00 |
| quote | 12.50 | -4.90 | 68.00 | 11.10 | 12.70 | 147.00 | 290.00 | quote | 10.00 | 1.32 | 68.00 | 7.90 | 10.00 | 407.00 |
| 292.04 | Current price as of 12/06/2021 04:00:01 PM | |||||||||||||
| quote | 7.18 | -6.82 | 418.00 | 6.30 | 8.00 | 342.00 | 300.00 | quote | 14.30 | 1.70 | 465.00 | 13.80 | 16.10 | 1,578 |
| quote | 3.84 | -5.36 | 498.00 | 2.95 | 4.70 | 894.00 | 310.00 | quote | 20.80 | 1.92 | 117.00 | 19.50 | 23.10 | 1,523 |
| quote | 2.34 | -4.06 | 470.00 | 1.80 | 2.80 | 1,053 | 320.00 | quote | 28.30 | 3.05 | 4.00 | 28.50 | 31.40 | 1,194 |
| quote | 1.10 | -3.00 | 47.00 | 1.10 | 1.85 | 485.00 | 330.00 | quote | 38.30 | 5.40 | 15.00 | 37.00 | 40.30 | 1,692 |
| quote | 0.89 | -1.52 | 43.00 | 0.75 | 1.15 | 755.00 | 340.00 | quote | 48.22 | 6.27 | 11.00 | 46.50 | 50.30 | 417.00 |
| quote | 0.57 | -1.03 | 22.00 | 0.50 | 0.60 | 534.00 | 350.00 | quote | 45.90 | 0.00 | 0.00 | 56.00 | 60.20 | 111.00 |
| quote | 0.50 | -0.60 | 30.00 | 0.25 | 0.85 | 537.00 | 360.00 | quote | 67.50 | 40.65 | 1.00 | 66.00 | 69.70 | 103.00 |
| quote | 0.75 | -0.25 | 3.00 | 0.30 | 0.55 | 576.00 | 370.00 | quote | 49.00 | 0.00 | 0.00 | 76.00 | 79.70 | 11.00 |
| quote | 0.50 | -0.05 | 2.00 | 0.20 | 1.00 | 221.00 | 380.00 | quote | 45.20 | 0.00 | 0.00 | 86.00 | 89.40 | 3.00 |
| quote | 0.71 | -0.14 | 2.00 | 0.10 | 2.25 | 55.00 | 390.00 | quote | 53.10 | 0.00 | 0.00 | 96.00 | 99.60 | 10.00 |
| quote | 0.65 | 0.25 | 6.00 | 0.10 | 0.95 | 117.00 | 400.00 | quote | 95.11 | 28.51 | 1.00 | 106.00 | 109.70 | 4.00 |
| quote | 0.75 | 0.65 | 2.00 | 0.00 | 4.80 | 18.00 | 410.00 | quote | 92.80 | 0.00 | 0.00 | 116.00 | 119.70 | |
| quote | 0.05 | -0.40 | 1.00 | 0.00 | 4.80 | 9.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 125.50 | 129.70 | |
| quote | 0.05 | -0.40 | 1.00 | 0.00 | 4.80 | 20.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 135.50 | 139.80 | |
| quote | 1.50 | 0.00 | 0.00 | 0.00 | 4.70 | 6.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 145.50 | 149.80 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 450.00 | quote | 110.55 | 0.00 | 0.00 | 155.50 | 159.30 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 165.50 | 169.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 175.50 | 179.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 480.00 | quote | 173.20 | 0.00 | 0.00 | 185.50 | 190.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 195.50 | 199.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 205.50 | 209.30 | ||
| quote | 0.05 | -0.10 | 24.00 | 0.00 | 0.10 | 164.00 | 510.00 | quote | 0.00 | 0.00 | 0.00 | 215.50 | 219.40 | |
Show All |
