Options Lookup
Fortinet Inc (FTNT)
As of Apr 25 2024 11:06AM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| FTNT 240426C00035000 | C | Apr 26, 2024 | 35.0 | 27.65 | 29.25 |
| FTNT 240426C00040000 | C | Apr 26, 2024 | 40.0 | 23.35 | 23.70 |
| FTNT 240426C00045000 | C | Apr 26, 2024 | 45.0 | 18.30 | 20.20 |
| FTNT 240426C00050000 | C | Apr 26, 2024 | 50.0 | 13.35 | 15.15 |
| FTNT 240426C00053000 | C | Apr 26, 2024 | 53.0 | 8.50 | 11.85 |
| FTNT 240426C00054000 | C | Apr 26, 2024 | 54.0 | 9.30 | 9.90 |
| FTNT 240426C00055000 | C | Apr 26, 2024 | 55.0 | 8.25 | 8.70 |
| FTNT 240426C00056000 | C | Apr 26, 2024 | 56.0 | 7.00 | 7.70 |
| FTNT 240426C00057000 | C | Apr 26, 2024 | 57.0 | 6.30 | 6.70 |
| FTNT 240426C00058000 | C | Apr 26, 2024 | 58.0 | 5.35 | 6.10 |
| FTNT 240426C00059000 | C | Apr 26, 2024 | 59.0 | 2.96 | 5.35 |
| FTNT 240426C00060000 | C | Apr 26, 2024 | 60.0 | 1.77 | 5.40 |
| FTNT 240426C00061000 | C | Apr 26, 2024 | 61.0 | 2.25 | 3.40 |
| FTNT 240426C00062000 | C | Apr 26, 2024 | 62.0 | 1.41 | 1.79 |
| FTNT 240426C00063000 | C | Apr 26, 2024 | 63.0 | 0.89 | 0.95 |
| FTNT 240426C00064000 | C | Apr 26, 2024 | 64.0 | 0.38 | 0.42 |
| FTNT 240426C00065000 | C | Apr 26, 2024 | 65.0 | 0.13 | 0.17 |
| FTNT 240426C00066000 | C | Apr 26, 2024 | 66.0 | 0.03 | 0.06 |
| FTNT 240426C00067000 | C | Apr 26, 2024 | 67.0 | 0.00 | 0.07 |
| FTNT 240426C00068000 | C | Apr 26, 2024 | 68.0 | 0.00 | 0.06 |
| FTNT 240426C00069000 | C | Apr 26, 2024 | 69.0 | 0.01 | 0.03 |
| FTNT 240426C00070000 | C | Apr 26, 2024 | 70.0 | 0.00 | 0.04 |
| FTNT 240426C00071000 | C | Apr 26, 2024 | 71.0 | 0.00 | 0.06 |
| FTNT 240426C00072000 | C | Apr 26, 2024 | 72.0 | 0.00 | 0.20 |
| FTNT 240426C00073000 | C | Apr 26, 2024 | 73.0 | 0.00 | 0.22 |
| FTNT 240426C00074000 | C | Apr 26, 2024 | 74.0 | 0.00 | 0.50 |
| FTNT 240426C00075000 | C | Apr 26, 2024 | 75.0 | 0.00 | 0.01 |
| FTNT 240426C00076000 | C | Apr 26, 2024 | 76.0 | 0.00 | 0.50 |
| FTNT 240426C00077000 | C | Apr 26, 2024 | 77.0 | 0.00 | 0.50 |
| FTNT 240426C00078000 | C | Apr 26, 2024 | 78.0 | 0.00 | 0.95 |
| FTNT 240426C00079000 | C | Apr 26, 2024 | 79.0 | 0.00 | 0.50 |
| FTNT 240426C00080000 | C | Apr 26, 2024 | 80.0 | 0.00 | 0.50 |
| FTNT 240426C00081000 | C | Apr 26, 2024 | 81.0 | 0.00 | 0.50 |
| FTNT 240426C00082000 | C | Apr 26, 2024 | 82.0 | 0.00 | 0.50 |
| FTNT 240426C00083000 | C | Apr 26, 2024 | 83.0 | 0.00 | 0.50 |
| FTNT 240426C00084000 | C | Apr 26, 2024 | 84.0 | 0.00 | 0.50 |
| FTNT 240426C00085000 | C | Apr 26, 2024 | 85.0 | 0.00 | 0.01 |
| FTNT 240426C00090000 | C | Apr 26, 2024 | 90.0 | 0.00 | 0.15 |
| FTNT 240426C00095000 | C | Apr 26, 2024 | 95.0 | 0.00 | 0.50 |
| FTNT 240426P00035000 | P | Apr 26, 2024 | 35.0 | 0.00 | 0.22 |
| FTNT 240426P00040000 | P | Apr 26, 2024 | 40.0 | 0.00 | 0.22 |
| FTNT 240426P00045000 | P | Apr 26, 2024 | 45.0 | 0.00 | 0.22 |
| FTNT 240426P00050000 | P | Apr 26, 2024 | 50.0 | 0.00 | 0.50 |
| FTNT 240426P00053000 | P | Apr 26, 2024 | 53.0 | 0.00 | 0.23 |
| FTNT 240426P00054000 | P | Apr 26, 2024 | 54.0 | 0.00 | 0.23 |
| FTNT 240426P00055000 | P | Apr 26, 2024 | 55.0 | 0.00 | 0.23 |
| FTNT 240426P00056000 | P | Apr 26, 2024 | 56.0 | 0.00 | 0.50 |
| FTNT 240426P00057000 | P | Apr 26, 2024 | 57.0 | 0.00 | 0.50 |
| FTNT 240426P00058000 | P | Apr 26, 2024 | 58.0 | 0.00 | 0.05 |
| FTNT 240426P00059000 | P | Apr 26, 2024 | 59.0 | 0.00 | 0.06 |
| FTNT 240426P00060000 | P | Apr 26, 2024 | 60.0 | 0.02 | 0.06 |
| FTNT 240426P00061000 | P | Apr 26, 2024 | 61.0 | 0.06 | 0.09 |
| FTNT 240426P00062000 | P | Apr 26, 2024 | 62.0 | 0.15 | 0.19 |
| FTNT 240426P00063000 | P | Apr 26, 2024 | 63.0 | 0.41 | 0.44 |
| FTNT 240426P00064000 | P | Apr 26, 2024 | 64.0 | 0.89 | 0.94 |
| FTNT 240426P00065000 | P | Apr 26, 2024 | 65.0 | 1.46 | 1.75 |
| FTNT 240426P00066000 | P | Apr 26, 2024 | 66.0 | 1.51 | 2.77 |
| FTNT 240426P00067000 | P | Apr 26, 2024 | 67.0 | 3.20 | 4.85 |
| FTNT 240426P00068000 | P | Apr 26, 2024 | 68.0 | 2.75 | 5.00 |
| FTNT 240426P00069000 | P | Apr 26, 2024 | 69.0 | 5.30 | 6.65 |
| FTNT 240426P00070000 | P | Apr 26, 2024 | 70.0 | 6.05 | 8.50 |
| FTNT 240426P00071000 | P | Apr 26, 2024 | 71.0 | 7.25 | 8.10 |
| FTNT 240426P00072000 | P | Apr 26, 2024 | 72.0 | 7.30 | 9.50 |
| FTNT 240426P00073000 | P | Apr 26, 2024 | 73.0 | 9.30 | 10.40 |
| FTNT 240426P00074000 | P | Apr 26, 2024 | 74.0 | 10.30 | 11.70 |
| FTNT 240426P00075000 | P | Apr 26, 2024 | 75.0 | 11.25 | 11.85 |
| FTNT 240426P00076000 | P | Apr 26, 2024 | 76.0 | 11.15 | 13.60 |
| FTNT 240426P00077000 | P | Apr 26, 2024 | 77.0 | 12.95 | 13.65 |
| FTNT 240426P00078000 | P | Apr 26, 2024 | 78.0 | 14.30 | 15.00 |
| FTNT 240426P00079000 | P | Apr 26, 2024 | 79.0 | 13.85 | 15.85 |
| FTNT 240426P00080000 | P | Apr 26, 2024 | 80.0 | 16.25 | 17.00 |
| FTNT 240426P00081000 | P | Apr 26, 2024 | 81.0 | 15.95 | 17.75 |
| FTNT 240426P00082000 | P | Apr 26, 2024 | 82.0 | 17.85 | 18.65 |
| FTNT 240426P00083000 | P | Apr 26, 2024 | 83.0 | 19.20 | 20.35 |
| FTNT 240426P00084000 | P | Apr 26, 2024 | 84.0 | 20.25 | 21.35 |
| FTNT 240426P00085000 | P | Apr 26, 2024 | 85.0 | 20.00 | 21.65 |
| FTNT 240426P00090000 | P | Apr 26, 2024 | 90.0 | 26.20 | 27.80 |
| FTNT 240426P00095000 | P | Apr 26, 2024 | 95.0 | 30.95 | 32.90 |
| FTNT 240503C00035000 | C | May 03, 2024 | 35.0 | 28.30 | 29.30 |
| FTNT 240503C00040000 | C | May 03, 2024 | 40.0 | 22.30 | 23.75 |
| FTNT 240503C00041500 | C | May 03, 2024 | 41.5 | 21.85 | 22.50 |
| FTNT 240503C00042000 | C | May 03, 2024 | 42.0 | 19.60 | 22.10 |
| FTNT 240503C00042500 | C | May 03, 2024 | 42.5 | 20.85 | 22.65 |
| FTNT 240503C00043000 | C | May 03, 2024 | 43.0 | 19.95 | 22.30 |
| FTNT 240503C00043500 | C | May 03, 2024 | 43.5 | 18.45 | 20.25 |
| FTNT 240503C00044000 | C | May 03, 2024 | 44.0 | 18.35 | 20.85 |
| FTNT 240503C00044500 | C | May 03, 2024 | 44.5 | 17.15 | 19.25 |
| FTNT 240503C00045000 | C | May 03, 2024 | 45.0 | 18.10 | 19.30 |
| FTNT 240503C00045500 | C | May 03, 2024 | 45.5 | 16.20 | 18.60 |
| FTNT 240503C00046000 | C | May 03, 2024 | 46.0 | 17.35 | 18.00 |
| FTNT 240503C00046500 | C | May 03, 2024 | 46.5 | 16.35 | 18.35 |
| FTNT 240503C00047000 | C | May 03, 2024 | 47.0 | 16.40 | 16.80 |
| FTNT 240503C00047500 | C | May 03, 2024 | 47.5 | 15.45 | 17.70 |
| FTNT 240503C00048000 | C | May 03, 2024 | 48.0 | 15.00 | 15.80 |
| FTNT 240503C00048500 | C | May 03, 2024 | 48.5 | 14.95 | 15.85 |
| FTNT 240503C00049000 | C | May 03, 2024 | 49.0 | 14.45 | 15.30 |
| FTNT 240503C00049500 | C | May 03, 2024 | 49.5 | 14.00 | 14.40 |
| FTNT 240503C00050000 | C | May 03, 2024 | 50.0 | 13.55 | 13.90 |
| FTNT 240503C00051000 | C | May 03, 2024 | 51.0 | 12.55 | 13.90 |
| FTNT 240503C00052000 | C | May 03, 2024 | 52.0 | 11.70 | 12.55 |
| FTNT 240503C00053000 | C | May 03, 2024 | 53.0 | 10.70 | 11.85 |
| FTNT 240503C00054000 | C | May 03, 2024 | 54.0 | 9.10 | 10.75 |
| FTNT 240503C00055000 | C | May 03, 2024 | 55.0 | 9.00 | 10.10 |
| FTNT 240503C00056000 | C | May 03, 2024 | 56.0 | 8.25 | 9.40 |
| FTNT 240503C00057000 | C | May 03, 2024 | 57.0 | 7.45 | 8.50 |
| FTNT 240503C00058000 | C | May 03, 2024 | 58.0 | 6.60 | 6.90 |
| FTNT 240503C00059000 | C | May 03, 2024 | 59.0 | 6.00 | 6.15 |
| FTNT 240503C00060000 | C | May 03, 2024 | 60.0 | 5.35 | 5.45 |
| FTNT 240503C00061000 | C | May 03, 2024 | 61.0 | 4.70 | 4.85 |
| FTNT 240503C00062000 | C | May 03, 2024 | 62.0 | 4.10 | 4.25 |
| FTNT 240503C00063000 | C | May 03, 2024 | 63.0 | 3.60 | 3.70 |
| FTNT 240503C00064000 | C | May 03, 2024 | 64.0 | 3.10 | 3.20 |
| FTNT 240503C00065000 | C | May 03, 2024 | 65.0 | 2.69 | 2.75 |
| FTNT 240503C00066000 | C | May 03, 2024 | 66.0 | 2.30 | 2.35 |
| FTNT 240503C00067000 | C | May 03, 2024 | 67.0 | 1.95 | 1.99 |
| FTNT 240503C00068000 | C | May 03, 2024 | 68.0 | 1.65 | 1.70 |
| FTNT 240503C00069000 | C | May 03, 2024 | 69.0 | 1.38 | 1.44 |
| FTNT 240503C00070000 | C | May 03, 2024 | 70.0 | 1.13 | 1.22 |
| FTNT 240503C00071000 | C | May 03, 2024 | 71.0 | 0.95 | 1.03 |
| FTNT 240503C00072000 | C | May 03, 2024 | 72.0 | 0.80 | 0.87 |
| FTNT 240503C00073000 | C | May 03, 2024 | 73.0 | 0.67 | 0.73 |
| FTNT 240503C00074000 | C | May 03, 2024 | 74.0 | 0.56 | 0.61 |
| FTNT 240503C00075000 | C | May 03, 2024 | 75.0 | 0.46 | 0.51 |
| FTNT 240503C00076000 | C | May 03, 2024 | 76.0 | 0.37 | 0.43 |
| FTNT 240503C00077000 | C | May 03, 2024 | 77.0 | 0.30 | 0.36 |
| FTNT 240503C00078000 | C | May 03, 2024 | 78.0 | 0.25 | 0.30 |
| FTNT 240503C00079000 | C | May 03, 2024 | 79.0 | 0.20 | 0.25 |
| FTNT 240503C00080000 | C | May 03, 2024 | 80.0 | 0.16 | 0.21 |
| FTNT 240503C00081000 | C | May 03, 2024 | 81.0 | 0.12 | 0.18 |
| FTNT 240503C00082000 | C | May 03, 2024 | 82.0 | 0.07 | 0.15 |
| FTNT 240503C00083000 | C | May 03, 2024 | 83.0 | 0.05 | 0.12 |
| FTNT 240503C00084000 | C | May 03, 2024 | 84.0 | 0.04 | 0.11 |
| FTNT 240503C00085000 | C | May 03, 2024 | 85.0 | 0.03 | 0.09 |
| FTNT 240503C00086000 | C | May 03, 2024 | 86.0 | 0.02 | 0.08 |
| FTNT 240503C00090000 | C | May 03, 2024 | 90.0 | 0.00 | 0.05 |
| FTNT 240503C00095000 | C | May 03, 2024 | 95.0 | 0.00 | 0.36 |
| FTNT 240503P00035000 | P | May 03, 2024 | 35.0 | 0.00 | 0.03 |
| FTNT 240503P00040000 | P | May 03, 2024 | 40.0 | 0.00 | 0.03 |
| FTNT 240503P00041500 | P | May 03, 2024 | 41.5 | 0.00 | 0.03 |
| FTNT 240503P00042000 | P | May 03, 2024 | 42.0 | 0.00 | 0.06 |
| FTNT 240503P00042500 | P | May 03, 2024 | 42.5 | 0.00 | 0.22 |
| FTNT 240503P00043000 | P | May 03, 2024 | 43.0 | 0.00 | 0.22 |
| FTNT 240503P00043500 | P | May 03, 2024 | 43.5 | 0.00 | 0.06 |
| FTNT 240503P00044000 | P | May 03, 2024 | 44.0 | 0.00 | 0.04 |
| FTNT 240503P00044500 | P | May 03, 2024 | 44.5 | 0.01 | 0.04 |
| FTNT 240503P00045000 | P | May 03, 2024 | 45.0 | 0.01 | 0.04 |
| FTNT 240503P00045500 | P | May 03, 2024 | 45.5 | 0.01 | 0.05 |
| FTNT 240503P00046000 | P | May 03, 2024 | 46.0 | 0.02 | 0.06 |
| FTNT 240503P00046500 | P | May 03, 2024 | 46.5 | 0.02 | 0.07 |
| FTNT 240503P00047000 | P | May 03, 2024 | 47.0 | 0.02 | 0.07 |
| FTNT 240503P00047500 | P | May 03, 2024 | 47.5 | 0.03 | 0.09 |
| FTNT 240503P00048000 | P | May 03, 2024 | 48.0 | 0.01 | 0.10 |
| FTNT 240503P00048500 | P | May 03, 2024 | 48.5 | 0.01 | 0.12 |
| FTNT 240503P00049000 | P | May 03, 2024 | 49.0 | 0.03 | 0.13 |
| FTNT 240503P00049500 | P | May 03, 2024 | 49.5 | 0.04 | 0.27 |
| FTNT 240503P00050000 | P | May 03, 2024 | 50.0 | 0.05 | 0.29 |
| FTNT 240503P00051000 | P | May 03, 2024 | 51.0 | 0.21 | 0.24 |
| FTNT 240503P00052000 | P | May 03, 2024 | 52.0 | 0.27 | 0.31 |
| FTNT 240503P00053000 | P | May 03, 2024 | 53.0 | 0.36 | 0.40 |
| FTNT 240503P00054000 | P | May 03, 2024 | 54.0 | 0.46 | 0.51 |
| FTNT 240503P00055000 | P | May 03, 2024 | 55.0 | 0.60 | 0.65 |
| FTNT 240503P00056000 | P | May 03, 2024 | 56.0 | 0.68 | 0.83 |
| FTNT 240503P00057000 | P | May 03, 2024 | 57.0 | 0.94 | 1.03 |
| FTNT 240503P00058000 | P | May 03, 2024 | 58.0 | 1.17 | 1.27 |
| FTNT 240503P00059000 | P | May 03, 2024 | 59.0 | 1.47 | 1.55 |
| FTNT 240503P00060000 | P | May 03, 2024 | 60.0 | 1.80 | 1.87 |
| FTNT 240503P00061000 | P | May 03, 2024 | 61.0 | 2.17 | 2.24 |
| FTNT 240503P00062000 | P | May 03, 2024 | 62.0 | 2.58 | 2.65 |
| FTNT 240503P00063000 | P | May 03, 2024 | 63.0 | 3.00 | 3.15 |
| FTNT 240503P00064000 | P | May 03, 2024 | 64.0 | 3.50 | 3.65 |
| FTNT 240503P00065000 | P | May 03, 2024 | 65.0 | 4.05 | 4.20 |
| FTNT 240503P00066000 | P | May 03, 2024 | 66.0 | 4.65 | 4.85 |
| FTNT 240503P00067000 | P | May 03, 2024 | 67.0 | 5.35 | 5.45 |
| FTNT 240503P00068000 | P | May 03, 2024 | 68.0 | 6.05 | 6.15 |
| FTNT 240503P00069000 | P | May 03, 2024 | 69.0 | 6.75 | 6.95 |
| FTNT 240503P00070000 | P | May 03, 2024 | 70.0 | 7.55 | 7.70 |
| FTNT 240503P00071000 | P | May 03, 2024 | 71.0 | 8.35 | 8.50 |
| FTNT 240503P00072000 | P | May 03, 2024 | 72.0 | 8.75 | 9.40 |
| FTNT 240503P00073000 | P | May 03, 2024 | 73.0 | 9.65 | 10.75 |
| FTNT 240503P00074000 | P | May 03, 2024 | 74.0 | 9.55 | 11.15 |
| FTNT 240503P00075000 | P | May 03, 2024 | 75.0 | 11.00 | 12.20 |
| FTNT 240503P00076000 | P | May 03, 2024 | 76.0 | 11.20 | 13.85 |
| FTNT 240503P00077000 | P | May 03, 2024 | 77.0 | 13.40 | 13.95 |
| FTNT 240503P00078000 | P | May 03, 2024 | 78.0 | 14.45 | 14.90 |
| FTNT 240503P00079000 | P | May 03, 2024 | 79.0 | 15.55 | 15.90 |
| FTNT 240503P00080000 | P | May 03, 2024 | 80.0 | 16.35 | 17.70 |
| FTNT 240503P00081000 | P | May 03, 2024 | 81.0 | 17.30 | 17.75 |
| FTNT 240503P00082000 | P | May 03, 2024 | 82.0 | 18.35 | 18.80 |
| FTNT 240503P00083000 | P | May 03, 2024 | 83.0 | 19.25 | 20.75 |
| FTNT 240503P00084000 | P | May 03, 2024 | 84.0 | 20.10 | 20.85 |
| FTNT 240503P00085000 | P | May 03, 2024 | 85.0 | 19.80 | 22.05 |
| FTNT 240503P00086000 | P | May 03, 2024 | 86.0 | 22.00 | 23.15 |
| FTNT 240503P00090000 | P | May 03, 2024 | 90.0 | 25.80 | 27.20 |
| FTNT 240503P00095000 | P | May 03, 2024 | 95.0 | 30.70 | 32.35 |
| FTNT 240510C00040000 | C | May 10, 2024 | 40.0 | 23.20 | 24.85 |
| FTNT 240510C00045000 | C | May 10, 2024 | 45.0 | 18.45 | 19.20 |
| FTNT 240510C00050000 | C | May 10, 2024 | 50.0 | 12.30 | 14.05 |
| FTNT 240510C00053000 | C | May 10, 2024 | 53.0 | 10.70 | 11.45 |
| FTNT 240510C00054000 | C | May 10, 2024 | 54.0 | 9.95 | 10.30 |
| FTNT 240510C00055000 | C | May 10, 2024 | 55.0 | 8.30 | 10.45 |
| FTNT 240510C00056000 | C | May 10, 2024 | 56.0 | 7.25 | 8.65 |
| FTNT 240510C00057000 | C | May 10, 2024 | 57.0 | 7.25 | 7.85 |
| FTNT 240510C00058000 | C | May 10, 2024 | 58.0 | 6.30 | 7.10 |
| FTNT 240510C00059000 | C | May 10, 2024 | 59.0 | 5.50 | 6.40 |
| FTNT 240510C00060000 | C | May 10, 2024 | 60.0 | 5.60 | 5.75 |
| FTNT 240510C00061000 | C | May 10, 2024 | 61.0 | 4.65 | 5.15 |
| FTNT 240510C00062000 | C | May 10, 2024 | 62.0 | 4.25 | 4.55 |
| FTNT 240510C00063000 | C | May 10, 2024 | 63.0 | 2.88 | 4.00 |
| FTNT 240510C00064000 | C | May 10, 2024 | 64.0 | 3.30 | 3.50 |
| FTNT 240510C00065000 | C | May 10, 2024 | 65.0 | 2.86 | 3.05 |
| FTNT 240510C00066000 | C | May 10, 2024 | 66.0 | 2.54 | 2.66 |
| FTNT 240510C00067000 | C | May 10, 2024 | 67.0 | 2.19 | 2.40 |
| FTNT 240510C00068000 | C | May 10, 2024 | 68.0 | 1.82 | 1.99 |
| FTNT 240510C00069000 | C | May 10, 2024 | 69.0 | 1.49 | 1.81 |
| FTNT 240510C00070000 | C | May 10, 2024 | 70.0 | 1.21 | 1.47 |
| FTNT 240510C00071000 | C | May 10, 2024 | 71.0 | 1.08 | 1.40 |
| FTNT 240510C00072000 | C | May 10, 2024 | 72.0 | 0.86 | 1.18 |
| FTNT 240510C00073000 | C | May 10, 2024 | 73.0 | 0.83 | 0.91 |
| FTNT 240510C00074000 | C | May 10, 2024 | 74.0 | 0.70 | 0.77 |
| FTNT 240510C00075000 | C | May 10, 2024 | 75.0 | 0.59 | 0.65 |
| FTNT 240510C00076000 | C | May 10, 2024 | 76.0 | 0.49 | 0.56 |
| FTNT 240510C00077000 | C | May 10, 2024 | 77.0 | 0.42 | 0.48 |
| FTNT 240510C00078000 | C | May 10, 2024 | 78.0 | 0.35 | 0.40 |
| FTNT 240510C00079000 | C | May 10, 2024 | 79.0 | 0.29 | 0.34 |
| FTNT 240510C00080000 | C | May 10, 2024 | 80.0 | 0.24 | 0.29 |
| FTNT 240510C00081000 | C | May 10, 2024 | 81.0 | 0.20 | 0.24 |
| FTNT 240510C00082000 | C | May 10, 2024 | 82.0 | 0.16 | 0.23 |
| FTNT 240510C00083000 | C | May 10, 2024 | 83.0 | 0.03 | 0.30 |
| FTNT 240510C00084000 | C | May 10, 2024 | 84.0 | 0.06 | 0.28 |
| FTNT 240510C00085000 | C | May 10, 2024 | 85.0 | 0.05 | 0.27 |
| FTNT 240510C00090000 | C | May 10, 2024 | 90.0 | 0.01 | 0.21 |
| FTNT 240510C00095000 | C | May 10, 2024 | 95.0 | 0.00 | 0.18 |
| FTNT 240510P00040000 | P | May 10, 2024 | 40.0 | 0.00 | 0.26 |
| FTNT 240510P00045000 | P | May 10, 2024 | 45.0 | 0.01 | 0.20 |
| FTNT 240510P00050000 | P | May 10, 2024 | 50.0 | 0.21 | 0.25 |
| FTNT 240510P00053000 | P | May 10, 2024 | 53.0 | 0.33 | 0.57 |
| FTNT 240510P00054000 | P | May 10, 2024 | 54.0 | 0.46 | 0.66 |
| FTNT 240510P00055000 | P | May 10, 2024 | 55.0 | 0.57 | 0.92 |
| FTNT 240510P00056000 | P | May 10, 2024 | 56.0 | 0.76 | 0.97 |
| FTNT 240510P00057000 | P | May 10, 2024 | 57.0 | 1.00 | 1.19 |
| FTNT 240510P00058000 | P | May 10, 2024 | 58.0 | 1.26 | 1.45 |
| FTNT 240510P00059000 | P | May 10, 2024 | 59.0 | 1.54 | 1.84 |
| FTNT 240510P00060000 | P | May 10, 2024 | 60.0 | 1.98 | 2.25 |
| FTNT 240510P00061000 | P | May 10, 2024 | 61.0 | 2.24 | 2.52 |
| FTNT 240510P00062000 | P | May 10, 2024 | 62.0 | 2.67 | 2.90 |
| FTNT 240510P00063000 | P | May 10, 2024 | 63.0 | 3.25 | 3.40 |
| FTNT 240510P00064000 | P | May 10, 2024 | 64.0 | 3.75 | 3.90 |
| FTNT 240510P00065000 | P | May 10, 2024 | 65.0 | 4.30 | 4.45 |
| FTNT 240510P00066000 | P | May 10, 2024 | 66.0 | 4.90 | 5.85 |
| FTNT 240510P00067000 | P | May 10, 2024 | 67.0 | 5.20 | 5.75 |
| FTNT 240510P00068000 | P | May 10, 2024 | 68.0 | 5.35 | 6.90 |
| FTNT 240510P00069000 | P | May 10, 2024 | 69.0 | 6.65 | 7.20 |
| FTNT 240510P00070000 | P | May 10, 2024 | 70.0 | 6.85 | 9.00 |
| FTNT 240510P00071000 | P | May 10, 2024 | 71.0 | 8.50 | 10.40 |
| FTNT 240510P00072000 | P | May 10, 2024 | 72.0 | 7.90 | 9.65 |
| FTNT 240510P00073000 | P | May 10, 2024 | 73.0 | 10.05 | 12.20 |
| FTNT 240510P00074000 | P | May 10, 2024 | 74.0 | 9.50 | 11.35 |
| FTNT 240510P00075000 | P | May 10, 2024 | 75.0 | 11.55 | 12.55 |
| FTNT 240510P00076000 | P | May 10, 2024 | 76.0 | 12.55 | 13.10 |
| FTNT 240510P00077000 | P | May 10, 2024 | 77.0 | 12.45 | 14.40 |
| FTNT 240510P00078000 | P | May 10, 2024 | 78.0 | 14.50 | 15.05 |
| FTNT 240510P00079000 | P | May 10, 2024 | 79.0 | 15.15 | 17.50 |
| FTNT 240510P00080000 | P | May 10, 2024 | 80.0 | 16.25 | 16.90 |
| FTNT 240510P00081000 | P | May 10, 2024 | 81.0 | 17.30 | 18.00 |
| FTNT 240510P00082000 | P | May 10, 2024 | 82.0 | 16.90 | 18.80 |
| FTNT 240510P00083000 | P | May 10, 2024 | 83.0 | 19.30 | 21.45 |
| FTNT 240510P00084000 | P | May 10, 2024 | 84.0 | 19.00 | 20.80 |
| FTNT 240510P00085000 | P | May 10, 2024 | 85.0 | 21.30 | 21.75 |
| FTNT 240510P00090000 | P | May 10, 2024 | 90.0 | 25.35 | 27.40 |
| FTNT 240510P00095000 | P | May 10, 2024 | 95.0 | 30.40 | 32.65 |
| FTNT 240517C00035000 | C | May 17, 2024 | 35.0 | 27.80 | 29.70 |
| FTNT 240517C00040000 | C | May 17, 2024 | 40.0 | 23.40 | 25.30 |
| FTNT 240517C00045000 | C | May 17, 2024 | 45.0 | 18.00 | 20.50 |
| FTNT 240517C00050000 | C | May 17, 2024 | 50.0 | 13.65 | 14.20 |
| FTNT 240517C00053000 | C | May 17, 2024 | 53.0 | 10.65 | 12.05 |
| FTNT 240517C00054000 | C | May 17, 2024 | 54.0 | 10.15 | 10.95 |
| FTNT 240517C00055000 | C | May 17, 2024 | 55.0 | 9.45 | 9.70 |
| FTNT 240517C00056000 | C | May 17, 2024 | 56.0 | 8.15 | 9.60 |
| FTNT 240517C00057000 | C | May 17, 2024 | 57.0 | 7.90 | 8.10 |
| FTNT 240517C00058000 | C | May 17, 2024 | 58.0 | 7.20 | 7.40 |
| FTNT 240517C00059000 | C | May 17, 2024 | 59.0 | 6.50 | 6.65 |
| FTNT 240517C00060000 | C | May 17, 2024 | 60.0 | 5.85 | 6.00 |
| FTNT 240517C00061000 | C | May 17, 2024 | 61.0 | 5.25 | 5.40 |
| FTNT 240517C00062000 | C | May 17, 2024 | 62.0 | 4.65 | 4.80 |
| FTNT 240517C00063000 | C | May 17, 2024 | 63.0 | 4.15 | 4.25 |
| FTNT 240517C00064000 | C | May 17, 2024 | 64.0 | 3.65 | 3.80 |
| FTNT 240517C00065000 | C | May 17, 2024 | 65.0 | 3.20 | 3.30 |
| FTNT 240517C00066000 | C | May 17, 2024 | 66.0 | 2.82 | 2.89 |
| FTNT 240517C00067000 | C | May 17, 2024 | 67.0 | 2.46 | 2.53 |
| FTNT 240517C00068000 | C | May 17, 2024 | 68.0 | 2.14 | 2.21 |
| FTNT 240517C00069000 | C | May 17, 2024 | 69.0 | 1.85 | 1.92 |
| FTNT 240517C00070000 | C | May 17, 2024 | 70.0 | 1.59 | 1.67 |
| FTNT 240517C00071000 | C | May 17, 2024 | 71.0 | 1.36 | 1.48 |
| FTNT 240517C00072000 | C | May 17, 2024 | 72.0 | 1.17 | 1.26 |
| FTNT 240517C00073000 | C | May 17, 2024 | 73.0 | 1.00 | 1.09 |
| FTNT 240517C00074000 | C | May 17, 2024 | 74.0 | 0.85 | 0.94 |
| FTNT 240517C00075000 | C | May 17, 2024 | 75.0 | 0.72 | 0.82 |
| FTNT 240517C00076000 | C | May 17, 2024 | 76.0 | 0.61 | 0.69 |
| FTNT 240517C00080000 | C | May 17, 2024 | 80.0 | 0.30 | 0.37 |
| FTNT 240517C00085000 | C | May 17, 2024 | 85.0 | 0.07 | 0.27 |
| FTNT 240517C00090000 | C | May 17, 2024 | 90.0 | 0.02 | 0.21 |
| FTNT 240517C00095000 | C | May 17, 2024 | 95.0 | 0.00 | 0.09 |
| FTNT 240517C00100000 | C | May 17, 2024 | 100.0 | 0.00 | 0.15 |
| FTNT 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.16 |
| FTNT 240517P00035000 | P | May 17, 2024 | 35.0 | 0.00 | 0.21 |
| FTNT 240517P00040000 | P | May 17, 2024 | 40.0 | 0.00 | 0.29 |
| FTNT 240517P00045000 | P | May 17, 2024 | 45.0 | 0.02 | 0.21 |
| FTNT 240517P00050000 | P | May 17, 2024 | 50.0 | 0.29 | 0.33 |
| FTNT 240517P00053000 | P | May 17, 2024 | 53.0 | 0.58 | 0.63 |
| FTNT 240517P00054000 | P | May 17, 2024 | 54.0 | 0.71 | 0.77 |
| FTNT 240517P00055000 | P | May 17, 2024 | 55.0 | 0.88 | 0.94 |
| FTNT 240517P00056000 | P | May 17, 2024 | 56.0 | 0.99 | 1.15 |
| FTNT 240517P00057000 | P | May 17, 2024 | 57.0 | 1.31 | 1.37 |
| FTNT 240517P00058000 | P | May 17, 2024 | 58.0 | 1.58 | 1.66 |
| FTNT 240517P00059000 | P | May 17, 2024 | 59.0 | 1.86 | 1.95 |
| FTNT 240517P00060000 | P | May 17, 2024 | 60.0 | 2.20 | 2.30 |
| FTNT 240517P00061000 | P | May 17, 2024 | 61.0 | 2.58 | 2.69 |
| FTNT 240517P00062000 | P | May 17, 2024 | 62.0 | 3.00 | 3.15 |
| FTNT 240517P00063000 | P | May 17, 2024 | 63.0 | 3.45 | 3.60 |
| FTNT 240517P00064000 | P | May 17, 2024 | 64.0 | 3.95 | 4.10 |
| FTNT 240517P00065000 | P | May 17, 2024 | 65.0 | 4.50 | 4.65 |
| FTNT 240517P00066000 | P | May 17, 2024 | 66.0 | 5.10 | 5.25 |
| FTNT 240517P00067000 | P | May 17, 2024 | 67.0 | 5.70 | 5.90 |
| FTNT 240517P00068000 | P | May 17, 2024 | 68.0 | 6.40 | 6.55 |
| FTNT 240517P00069000 | P | May 17, 2024 | 69.0 | 7.15 | 7.30 |
| FTNT 240517P00070000 | P | May 17, 2024 | 70.0 | 7.90 | 8.05 |
| FTNT 240517P00071000 | P | May 17, 2024 | 71.0 | 8.65 | 8.85 |
| FTNT 240517P00072000 | P | May 17, 2024 | 72.0 | 9.40 | 9.65 |
| FTNT 240517P00073000 | P | May 17, 2024 | 73.0 | 9.65 | 11.45 |
| FTNT 240517P00074000 | P | May 17, 2024 | 74.0 | 10.90 | 11.40 |
| FTNT 240517P00075000 | P | May 17, 2024 | 75.0 | 11.15 | 12.90 |
| FTNT 240517P00076000 | P | May 17, 2024 | 76.0 | 12.35 | 14.65 |
| FTNT 240517P00080000 | P | May 17, 2024 | 80.0 | 16.30 | 17.75 |
| FTNT 240517P00085000 | P | May 17, 2024 | 85.0 | 21.30 | 22.35 |
| FTNT 240517P00090000 | P | May 17, 2024 | 90.0 | 25.85 | 27.55 |
| FTNT 240517P00095000 | P | May 17, 2024 | 95.0 | 30.80 | 32.85 |
| FTNT 240517P00100000 | P | May 17, 2024 | 100.0 | 35.50 | 36.95 |
| FTNT 240517P00105000 | P | May 17, 2024 | 105.0 | 40.65 | 42.35 |
| FTNT 240524C00040000 | C | May 24, 2024 | 40.0 | 23.40 | 24.30 |
| FTNT 240524C00045000 | C | May 24, 2024 | 45.0 | 18.60 | 19.25 |
| FTNT 240524C00050000 | C | May 24, 2024 | 50.0 | 13.90 | 14.60 |
| FTNT 240524C00053000 | C | May 24, 2024 | 53.0 | 9.65 | 11.85 |
| FTNT 240524C00054000 | C | May 24, 2024 | 54.0 | 9.20 | 10.85 |
| FTNT 240524C00055000 | C | May 24, 2024 | 55.0 | 9.50 | 11.40 |
| FTNT 240524C00056000 | C | May 24, 2024 | 56.0 | 7.85 | 10.10 |
| FTNT 240524C00057000 | C | May 24, 2024 | 57.0 | 7.45 | 9.95 |
| FTNT 240524C00058000 | C | May 24, 2024 | 58.0 | 7.20 | 7.75 |
| FTNT 240524C00059000 | C | May 24, 2024 | 59.0 | 6.50 | 7.90 |
| FTNT 240524C00060000 | C | May 24, 2024 | 60.0 | 5.90 | 6.70 |
| FTNT 240524C00061000 | C | May 24, 2024 | 61.0 | 4.55 | 5.55 |
| FTNT 240524C00062000 | C | May 24, 2024 | 62.0 | 4.70 | 5.90 |
| FTNT 240524C00063000 | C | May 24, 2024 | 63.0 | 4.15 | 5.50 |
| FTNT 240524C00064000 | C | May 24, 2024 | 64.0 | 3.70 | 4.05 |
| FTNT 240524C00065000 | C | May 24, 2024 | 65.0 | 3.25 | 3.55 |
| FTNT 240524C00066000 | C | May 24, 2024 | 66.0 | 2.85 | 3.05 |
| FTNT 240524C00067000 | C | May 24, 2024 | 67.0 | 2.42 | 2.67 |
| FTNT 240524C00068000 | C | May 24, 2024 | 68.0 | 2.07 | 2.32 |
| FTNT 240524C00069000 | C | May 24, 2024 | 69.0 | 1.72 | 2.04 |
| FTNT 240524C00070000 | C | May 24, 2024 | 70.0 | 1.52 | 1.77 |
| FTNT 240524C00071000 | C | May 24, 2024 | 71.0 | 1.26 | 1.68 |
| FTNT 240524C00072000 | C | May 24, 2024 | 72.0 | 1.10 | 1.47 |
| FTNT 240524C00073000 | C | May 24, 2024 | 73.0 | 1.00 | 1.16 |
| FTNT 240524C00074000 | C | May 24, 2024 | 74.0 | 0.91 | 1.00 |
| FTNT 240524C00075000 | C | May 24, 2024 | 75.0 | 0.78 | 0.86 |
| FTNT 240524C00076000 | C | May 24, 2024 | 76.0 | 0.67 | 0.82 |
| FTNT 240524C00077000 | C | May 24, 2024 | 77.0 | 0.58 | 0.66 |
| FTNT 240524C00078000 | C | May 24, 2024 | 78.0 | 0.49 | 0.59 |
| FTNT 240524C00079000 | C | May 24, 2024 | 79.0 | 0.42 | 0.51 |
| FTNT 240524C00080000 | C | May 24, 2024 | 80.0 | 0.36 | 0.45 |
| FTNT 240524C00081000 | C | May 24, 2024 | 81.0 | 0.31 | 0.37 |
| FTNT 240524C00082000 | C | May 24, 2024 | 82.0 | 0.26 | 0.31 |
| FTNT 240524C00083000 | C | May 24, 2024 | 83.0 | 0.22 | 0.27 |
| FTNT 240524C00084000 | C | May 24, 2024 | 84.0 | 0.19 | 0.26 |
| FTNT 240524C00085000 | C | May 24, 2024 | 85.0 | 0.04 | 0.34 |
| FTNT 240524C00090000 | C | May 24, 2024 | 90.0 | 0.02 | 0.25 |
| FTNT 240524C00095000 | C | May 24, 2024 | 95.0 | 0.00 | 0.22 |
| FTNT 240524P00040000 | P | May 24, 2024 | 40.0 | 0.00 | 0.18 |
| FTNT 240524P00045000 | P | May 24, 2024 | 45.0 | 0.02 | 0.27 |
| FTNT 240524P00050000 | P | May 24, 2024 | 50.0 | 0.33 | 0.39 |
| FTNT 240524P00053000 | P | May 24, 2024 | 53.0 | 0.48 | 0.70 |
| FTNT 240524P00054000 | P | May 24, 2024 | 54.0 | 0.65 | 0.84 |
| FTNT 240524P00055000 | P | May 24, 2024 | 55.0 | 0.79 | 1.10 |
| FTNT 240524P00056000 | P | May 24, 2024 | 56.0 | 1.01 | 1.27 |
| FTNT 240524P00057000 | P | May 24, 2024 | 57.0 | 1.31 | 1.59 |
| FTNT 240524P00058000 | P | May 24, 2024 | 58.0 | 1.46 | 1.77 |
| FTNT 240524P00059000 | P | May 24, 2024 | 59.0 | 1.78 | 2.14 |
| FTNT 240524P00060000 | P | May 24, 2024 | 60.0 | 2.12 | 2.45 |
| FTNT 240524P00061000 | P | May 24, 2024 | 61.0 | 2.60 | 2.76 |
| FTNT 240524P00062000 | P | May 24, 2024 | 62.0 | 3.00 | 3.25 |
| FTNT 240524P00063000 | P | May 24, 2024 | 63.0 | 3.50 | 3.70 |
| FTNT 240524P00064000 | P | May 24, 2024 | 64.0 | 4.00 | 4.20 |
| FTNT 240524P00065000 | P | May 24, 2024 | 65.0 | 4.55 | 4.80 |
| FTNT 240524P00066000 | P | May 24, 2024 | 66.0 | 5.15 | 5.50 |
| FTNT 240524P00067000 | P | May 24, 2024 | 67.0 | 5.50 | 6.75 |
| FTNT 240524P00068000 | P | May 24, 2024 | 68.0 | 5.55 | 6.65 |
| FTNT 240524P00069000 | P | May 24, 2024 | 69.0 | 6.40 | 7.40 |
| FTNT 240524P00070000 | P | May 24, 2024 | 70.0 | 7.80 | 8.60 |
| FTNT 240524P00071000 | P | May 24, 2024 | 71.0 | 7.85 | 9.35 |
| FTNT 240524P00072000 | P | May 24, 2024 | 72.0 | 8.40 | 10.45 |
| FTNT 240524P00073000 | P | May 24, 2024 | 73.0 | 10.20 | 10.75 |
| FTNT 240524P00074000 | P | May 24, 2024 | 74.0 | 11.15 | 12.05 |
| FTNT 240524P00075000 | P | May 24, 2024 | 75.0 | 11.05 | 13.10 |
| FTNT 240524P00076000 | P | May 24, 2024 | 76.0 | 12.70 | 13.30 |
| FTNT 240524P00077000 | P | May 24, 2024 | 77.0 | 13.65 | 15.10 |
| FTNT 240524P00078000 | P | May 24, 2024 | 78.0 | 14.55 | 16.10 |
| FTNT 240524P00079000 | P | May 24, 2024 | 79.0 | 15.50 | 16.15 |
| FTNT 240524P00080000 | P | May 24, 2024 | 80.0 | 16.40 | 17.45 |
| FTNT 240524P00081000 | P | May 24, 2024 | 81.0 | 16.00 | 18.20 |
| FTNT 240524P00082000 | P | May 24, 2024 | 82.0 | 18.45 | 19.05 |
| FTNT 240524P00083000 | P | May 24, 2024 | 83.0 | 18.20 | 20.70 |
| FTNT 240524P00084000 | P | May 24, 2024 | 84.0 | 19.35 | 21.25 |
| FTNT 240524P00085000 | P | May 24, 2024 | 85.0 | 20.10 | 22.55 |
| FTNT 240524P00090000 | P | May 24, 2024 | 90.0 | 25.85 | 27.70 |
| FTNT 240524P00095000 | P | May 24, 2024 | 95.0 | 30.15 | 33.00 |
| FTNT 240531C00040000 | C | May 31, 2024 | 40.0 | 23.30 | 25.40 |
| FTNT 240531C00045000 | C | May 31, 2024 | 45.0 | 18.60 | 19.45 |
| FTNT 240531C00050000 | C | May 31, 2024 | 50.0 | 13.90 | 15.80 |
| FTNT 240531C00053000 | C | May 31, 2024 | 53.0 | 10.20 | 12.00 |
| FTNT 240531C00054000 | C | May 31, 2024 | 54.0 | 9.55 | 11.40 |
| FTNT 240531C00055000 | C | May 31, 2024 | 55.0 | 9.20 | 11.30 |
| FTNT 240531C00056000 | C | May 31, 2024 | 56.0 | 7.85 | 9.35 |
| FTNT 240531C00057000 | C | May 31, 2024 | 57.0 | 7.90 | 9.65 |
| FTNT 240531C00058000 | C | May 31, 2024 | 58.0 | 7.35 | 8.45 |
| FTNT 240531C00059000 | C | May 31, 2024 | 59.0 | 6.20 | 7.20 |
| FTNT 240531C00060000 | C | May 31, 2024 | 60.0 | 6.00 | 7.35 |
| FTNT 240531C00061000 | C | May 31, 2024 | 61.0 | 4.70 | 6.55 |
| FTNT 240531C00062000 | C | May 31, 2024 | 62.0 | 3.00 | 5.45 |
| FTNT 240531C00063000 | C | May 31, 2024 | 63.0 | 4.20 | 5.35 |
| FTNT 240531C00064000 | C | May 31, 2024 | 64.0 | 2.72 | 4.60 |
| FTNT 240531C00065000 | C | May 31, 2024 | 65.0 | 3.15 | 4.20 |
| FTNT 240531C00066000 | C | May 31, 2024 | 66.0 | 2.84 | 3.20 |
| FTNT 240531C00067000 | C | May 31, 2024 | 67.0 | 2.53 | 2.91 |
| FTNT 240531C00068000 | C | May 31, 2024 | 68.0 | 2.28 | 2.59 |
| FTNT 240531C00069000 | C | May 31, 2024 | 69.0 | 1.99 | 2.31 |
| FTNT 240531C00070000 | C | May 31, 2024 | 70.0 | 1.62 | 1.94 |
| FTNT 240531C00071000 | C | May 31, 2024 | 71.0 | 1.28 | 1.70 |
| FTNT 240531C00072000 | C | May 31, 2024 | 72.0 | 1.14 | 1.43 |
| FTNT 240531C00073000 | C | May 31, 2024 | 73.0 | 0.91 | 1.25 |
| FTNT 240531C00074000 | C | May 31, 2024 | 74.0 | 0.75 | 1.54 |
| FTNT 240531C00075000 | C | May 31, 2024 | 75.0 | 0.80 | 0.95 |
| FTNT 240531C00076000 | C | May 31, 2024 | 76.0 | 0.37 | 0.83 |
| FTNT 240531C00077000 | C | May 31, 2024 | 77.0 | 0.30 | 1.46 |
| FTNT 240531C00078000 | C | May 31, 2024 | 78.0 | 0.44 | 0.64 |
| FTNT 240531C00079000 | C | May 31, 2024 | 79.0 | 0.41 | 0.59 |
| FTNT 240531C00080000 | C | May 31, 2024 | 80.0 | 0.37 | 1.02 |
| FTNT 240531C00085000 | C | May 31, 2024 | 85.0 | 0.09 | 0.41 |
| FTNT 240531C00090000 | C | May 31, 2024 | 90.0 | 0.01 | 0.50 |
| FTNT 240531C00095000 | C | May 31, 2024 | 95.0 | 0.00 | 0.41 |
| FTNT 240531P00040000 | P | May 31, 2024 | 40.0 | 0.00 | 0.35 |
| FTNT 240531P00045000 | P | May 31, 2024 | 45.0 | 0.01 | 0.50 |
| FTNT 240531P00050000 | P | May 31, 2024 | 50.0 | 0.39 | 1.30 |
| FTNT 240531P00053000 | P | May 31, 2024 | 53.0 | 0.68 | 1.49 |
| FTNT 240531P00054000 | P | May 31, 2024 | 54.0 | 0.50 | 0.97 |
| FTNT 240531P00055000 | P | May 31, 2024 | 55.0 | 0.99 | 1.18 |
| FTNT 240531P00056000 | P | May 31, 2024 | 56.0 | 0.86 | 2.41 |
| FTNT 240531P00057000 | P | May 31, 2024 | 57.0 | 1.30 | 1.54 |
| FTNT 240531P00058000 | P | May 31, 2024 | 58.0 | 1.31 | 2.94 |
| FTNT 240531P00059000 | P | May 31, 2024 | 59.0 | 1.88 | 2.18 |
| FTNT 240531P00060000 | P | May 31, 2024 | 60.0 | 1.69 | 2.56 |
| FTNT 240531P00061000 | P | May 31, 2024 | 61.0 | 2.62 | 2.93 |
| FTNT 240531P00062000 | P | May 31, 2024 | 62.0 | 2.74 | 3.30 |
| FTNT 240531P00063000 | P | May 31, 2024 | 63.0 | 1.70 | 3.80 |
| FTNT 240531P00064000 | P | May 31, 2024 | 64.0 | 2.70 | 4.30 |
| FTNT 240531P00065000 | P | May 31, 2024 | 65.0 | 3.55 | 4.85 |
| FTNT 240531P00066000 | P | May 31, 2024 | 66.0 | 4.75 | 5.45 |
| FTNT 240531P00067000 | P | May 31, 2024 | 67.0 | 4.80 | 7.15 |
| FTNT 240531P00068000 | P | May 31, 2024 | 68.0 | 5.55 | 6.75 |
| FTNT 240531P00069000 | P | May 31, 2024 | 69.0 | 7.25 | 8.40 |
| FTNT 240531P00070000 | P | May 31, 2024 | 70.0 | 6.90 | 8.60 |
| FTNT 240531P00071000 | P | May 31, 2024 | 71.0 | 7.35 | 9.90 |
| FTNT 240531P00072000 | P | May 31, 2024 | 72.0 | 9.50 | 10.65 |
| FTNT 240531P00073000 | P | May 31, 2024 | 73.0 | 8.85 | 11.10 |
| FTNT 240531P00074000 | P | May 31, 2024 | 74.0 | 9.80 | 12.20 |
| FTNT 240531P00075000 | P | May 31, 2024 | 75.0 | 11.50 | 13.25 |
| FTNT 240531P00076000 | P | May 31, 2024 | 76.0 | 11.40 | 14.20 |
| FTNT 240531P00077000 | P | May 31, 2024 | 77.0 | 13.70 | 14.30 |
| FTNT 240531P00078000 | P | May 31, 2024 | 78.0 | 14.80 | 16.75 |
| FTNT 240531P00079000 | P | May 31, 2024 | 79.0 | 15.45 | 16.40 |
| FTNT 240531P00080000 | P | May 31, 2024 | 80.0 | 15.15 | 18.35 |
| FTNT 240531P00085000 | P | May 31, 2024 | 85.0 | 20.85 | 23.00 |
| FTNT 240531P00090000 | P | May 31, 2024 | 90.0 | 25.30 | 27.30 |
| FTNT 240531P00095000 | P | May 31, 2024 | 95.0 | 30.30 | 32.90 |
| FTNT 240621C00025000 | C | Jun 21, 2024 | 25.0 | 37.85 | 38.95 |
| FTNT 240621C00030000 | C | Jun 21, 2024 | 30.0 | 33.05 | 34.35 |
| FTNT 240621C00035000 | C | Jun 21, 2024 | 35.0 | 28.30 | 29.70 |
| FTNT 240621C00040000 | C | Jun 21, 2024 | 40.0 | 23.55 | 24.10 |
| FTNT 240621C00045000 | C | Jun 21, 2024 | 45.0 | 18.90 | 19.45 |
| FTNT 240621C00050000 | C | Jun 21, 2024 | 50.0 | 13.70 | 14.70 |
| FTNT 240621C00055000 | C | Jun 21, 2024 | 55.0 | 8.75 | 11.15 |
| FTNT 240621C00060000 | C | Jun 21, 2024 | 60.0 | 6.60 | 6.75 |
| FTNT 240621C00065000 | C | Jun 21, 2024 | 65.0 | 3.95 | 4.05 |
| FTNT 240621C00067500 | C | Jun 21, 2024 | 67.5 | 2.97 | 3.10 |
| FTNT 240621C00070000 | C | Jun 21, 2024 | 70.0 | 2.20 | 2.26 |
| FTNT 240621C00072500 | C | Jun 21, 2024 | 72.5 | 1.59 | 1.65 |
| FTNT 240621C00075000 | C | Jun 21, 2024 | 75.0 | 1.15 | 1.22 |
| FTNT 240621C00077500 | C | Jun 21, 2024 | 77.5 | 0.81 | 0.98 |
| FTNT 240621C00080000 | C | Jun 21, 2024 | 80.0 | 0.56 | 0.70 |
| FTNT 240621C00085000 | C | Jun 21, 2024 | 85.0 | 0.26 | 0.35 |
| FTNT 240621C00090000 | C | Jun 21, 2024 | 90.0 | 0.08 | 0.23 |
| FTNT 240621C00095000 | C | Jun 21, 2024 | 95.0 | 0.05 | 0.20 |
| FTNT 240621C00100000 | C | Jun 21, 2024 | 100.0 | 0.01 | 0.15 |
| FTNT 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.03 | 0.34 |
| FTNT 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.00 | 1.38 |
| FTNT 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 0.15 |
| FTNT 240621P00025000 | P | Jun 21, 2024 | 25.0 | 0.00 | 0.04 |
| FTNT 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 0.23 |
| FTNT 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.01 | 0.11 |
| FTNT 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.01 | 0.20 |
| FTNT 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.12 | 0.24 |
| FTNT 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.54 | 0.58 |
| FTNT 240621P00055000 | P | Jun 21, 2024 | 55.0 | 1.25 | 1.41 |
| FTNT 240621P00060000 | P | Jun 21, 2024 | 60.0 | 2.69 | 2.78 |
| FTNT 240621P00065000 | P | Jun 21, 2024 | 65.0 | 5.00 | 5.15 |
| FTNT 240621P00067500 | P | Jun 21, 2024 | 67.5 | 6.55 | 6.65 |
| FTNT 240621P00070000 | P | Jun 21, 2024 | 70.0 | 8.15 | 8.45 |
| FTNT 240621P00072500 | P | Jun 21, 2024 | 72.5 | 9.80 | 11.00 |
| FTNT 240621P00075000 | P | Jun 21, 2024 | 75.0 | 11.70 | 14.10 |
| FTNT 240621P00077500 | P | Jun 21, 2024 | 77.5 | 13.15 | 14.75 |
| FTNT 240621P00080000 | P | Jun 21, 2024 | 80.0 | 15.50 | 18.15 |
| FTNT 240621P00085000 | P | Jun 21, 2024 | 85.0 | 21.30 | 22.00 |
| FTNT 240621P00090000 | P | Jun 21, 2024 | 90.0 | 25.50 | 27.05 |
| FTNT 240621P00095000 | P | Jun 21, 2024 | 95.0 | 31.25 | 32.05 |
| FTNT 240621P00100000 | P | Jun 21, 2024 | 100.0 | 36.25 | 36.80 |
| FTNT 240621P00105000 | P | Jun 21, 2024 | 105.0 | 41.15 | 42.45 |
| FTNT 240621P00110000 | P | Jun 21, 2024 | 110.0 | 46.05 | 47.55 |
| FTNT 240621P00115000 | P | Jun 21, 2024 | 115.0 | 50.65 | 52.25 |
| FTNT 240719C00035000 | C | Jul 19, 2024 | 35.0 | 27.45 | 29.25 |
| FTNT 240719C00040000 | C | Jul 19, 2024 | 40.0 | 23.85 | 24.35 |
| FTNT 240719C00045000 | C | Jul 19, 2024 | 45.0 | 19.20 | 21.05 |
| FTNT 240719C00050000 | C | Jul 19, 2024 | 50.0 | 13.75 | 16.50 |
| FTNT 240719C00055000 | C | Jul 19, 2024 | 55.0 | 9.25 | 11.70 |
| FTNT 240719C00060000 | C | Jul 19, 2024 | 60.0 | 7.15 | 8.55 |
| FTNT 240719C00065000 | C | Jul 19, 2024 | 65.0 | 4.55 | 4.65 |
| FTNT 240719C00070000 | C | Jul 19, 2024 | 70.0 | 2.69 | 2.75 |
| FTNT 240719C00075000 | C | Jul 19, 2024 | 75.0 | 1.52 | 1.56 |
| FTNT 240719C00080000 | C | Jul 19, 2024 | 80.0 | 0.67 | 0.89 |
| FTNT 240719C00085000 | C | Jul 19, 2024 | 85.0 | 0.43 | 0.48 |
| FTNT 240719C00090000 | C | Jul 19, 2024 | 90.0 | 0.18 | 0.32 |
| FTNT 240719C00095000 | C | Jul 19, 2024 | 95.0 | 0.04 | 0.51 |
| FTNT 240719C00100000 | C | Jul 19, 2024 | 100.0 | 0.01 | 0.33 |
| FTNT 240719C00105000 | C | Jul 19, 2024 | 105.0 | 0.00 | 0.41 |
| FTNT 240719P00035000 | P | Jul 19, 2024 | 35.0 | 0.01 | 0.08 |
| FTNT 240719P00040000 | P | Jul 19, 2024 | 40.0 | 0.04 | 0.13 |
| FTNT 240719P00045000 | P | Jul 19, 2024 | 45.0 | 0.26 | 0.33 |
| FTNT 240719P00050000 | P | Jul 19, 2024 | 50.0 | 0.69 | 0.77 |
| FTNT 240719P00055000 | P | Jul 19, 2024 | 55.0 | 1.54 | 1.60 |
| FTNT 240719P00060000 | P | Jul 19, 2024 | 60.0 | 3.00 | 3.15 |
| FTNT 240719P00065000 | P | Jul 19, 2024 | 65.0 | 5.35 | 5.50 |
| FTNT 240719P00070000 | P | Jul 19, 2024 | 70.0 | 7.35 | 8.70 |
| FTNT 240719P00075000 | P | Jul 19, 2024 | 75.0 | 11.60 | 13.50 |
| FTNT 240719P00080000 | P | Jul 19, 2024 | 80.0 | 15.95 | 18.15 |
| FTNT 240719P00085000 | P | Jul 19, 2024 | 85.0 | 21.35 | 22.05 |
| FTNT 240719P00090000 | P | Jul 19, 2024 | 90.0 | 26.20 | 27.15 |
| FTNT 240719P00095000 | P | Jul 19, 2024 | 95.0 | 30.60 | 33.05 |
| FTNT 240719P00100000 | P | Jul 19, 2024 | 100.0 | 35.50 | 37.10 |
| FTNT 240719P00105000 | P | Jul 19, 2024 | 105.0 | 40.85 | 42.10 |
| FTNT 240920C00035000 | C | Sep 20, 2024 | 35.0 | 27.75 | 30.95 |
| FTNT 240920C00040000 | C | Sep 20, 2024 | 40.0 | 24.55 | 25.55 |
| FTNT 240920C00045000 | C | Sep 20, 2024 | 45.0 | 19.60 | 21.20 |
| FTNT 240920C00050000 | C | Sep 20, 2024 | 50.0 | 15.95 | 17.30 |
| FTNT 240920C00055000 | C | Sep 20, 2024 | 55.0 | 11.95 | 13.65 |
| FTNT 240920C00060000 | C | Sep 20, 2024 | 60.0 | 8.45 | 10.10 |
| FTNT 240920C00065000 | C | Sep 20, 2024 | 65.0 | 6.35 | 6.50 |
| FTNT 240920C00070000 | C | Sep 20, 2024 | 70.0 | 4.35 | 4.50 |
| FTNT 240920C00075000 | C | Sep 20, 2024 | 75.0 | 2.90 | 2.98 |
| FTNT 240920C00080000 | C | Sep 20, 2024 | 80.0 | 1.90 | 1.96 |
| FTNT 240920C00085000 | C | Sep 20, 2024 | 85.0 | 1.14 | 1.37 |
| FTNT 240920C00090000 | C | Sep 20, 2024 | 90.0 | 0.77 | 0.98 |
| FTNT 240920C00095000 | C | Sep 20, 2024 | 95.0 | 0.47 | 0.54 |
| FTNT 240920C00100000 | C | Sep 20, 2024 | 100.0 | 0.27 | 0.35 |
| FTNT 240920C00105000 | C | Sep 20, 2024 | 105.0 | 0.03 | 0.53 |
| FTNT 240920P00035000 | P | Sep 20, 2024 | 35.0 | 0.06 | 0.19 |
| FTNT 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.22 | 0.41 |
| FTNT 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.76 | 0.82 |
| FTNT 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.99 | 1.54 |
| FTNT 240920P00055000 | P | Sep 20, 2024 | 55.0 | 2.58 | 2.68 |
| FTNT 240920P00060000 | P | Sep 20, 2024 | 60.0 | 4.25 | 4.40 |
| FTNT 240920P00065000 | P | Sep 20, 2024 | 65.0 | 6.65 | 6.75 |
| FTNT 240920P00070000 | P | Sep 20, 2024 | 70.0 | 8.65 | 9.80 |
| FTNT 240920P00075000 | P | Sep 20, 2024 | 75.0 | 12.45 | 13.60 |
| FTNT 240920P00080000 | P | Sep 20, 2024 | 80.0 | 16.95 | 18.25 |
| FTNT 240920P00085000 | P | Sep 20, 2024 | 85.0 | 21.30 | 22.70 |
| FTNT 240920P00090000 | P | Sep 20, 2024 | 90.0 | 25.15 | 27.55 |
| FTNT 240920P00095000 | P | Sep 20, 2024 | 95.0 | 31.05 | 32.30 |
| FTNT 240920P00100000 | P | Sep 20, 2024 | 100.0 | 35.10 | 37.70 |
| FTNT 240920P00105000 | P | Sep 20, 2024 | 105.0 | 40.00 | 43.00 |
| FTNT 241220C00035000 | C | Dec 20, 2024 | 35.0 | 29.40 | 31.35 |
| FTNT 241220C00040000 | C | Dec 20, 2024 | 40.0 | 25.55 | 26.25 |
| FTNT 241220C00042500 | C | Dec 20, 2024 | 42.5 | 23.30 | 23.90 |
| FTNT 241220C00045000 | C | Dec 20, 2024 | 45.0 | 20.65 | 23.15 |
| FTNT 241220C00047500 | C | Dec 20, 2024 | 47.5 | 18.10 | 20.50 |
| FTNT 241220C00050000 | C | Dec 20, 2024 | 50.0 | 17.60 | 19.00 |
| FTNT 241220C00055000 | C | Dec 20, 2024 | 55.0 | 14.10 | 15.85 |
| FTNT 241220C00057500 | C | Dec 20, 2024 | 57.5 | 12.50 | 14.45 |
| FTNT 241220C00060000 | C | Dec 20, 2024 | 60.0 | 11.05 | 12.55 |
| FTNT 241220C00062500 | C | Dec 20, 2024 | 62.5 | 9.70 | 10.00 |
| FTNT 241220C00065000 | C | Dec 20, 2024 | 65.0 | 8.50 | 8.70 |
| FTNT 241220C00067500 | C | Dec 20, 2024 | 67.5 | 7.40 | 7.60 |
| FTNT 241220C00070000 | C | Dec 20, 2024 | 70.0 | 6.40 | 6.65 |
| FTNT 241220C00072500 | C | Dec 20, 2024 | 72.5 | 5.55 | 5.75 |
| FTNT 241220C00075000 | C | Dec 20, 2024 | 75.0 | 4.75 | 6.80 |
| FTNT 241220C00080000 | C | Dec 20, 2024 | 80.0 | 3.50 | 3.65 |
| FTNT 241220C00085000 | C | Dec 20, 2024 | 85.0 | 2.57 | 2.71 |
| FTNT 241220C00090000 | C | Dec 20, 2024 | 90.0 | 1.86 | 1.97 |
| FTNT 241220C00095000 | C | Dec 20, 2024 | 95.0 | 1.32 | 1.45 |
| FTNT 241220C00100000 | C | Dec 20, 2024 | 100.0 | 0.93 | 1.54 |
| FTNT 241220C00105000 | C | Dec 20, 2024 | 105.0 | 0.64 | 0.81 |
| FTNT 241220P00035000 | P | Dec 20, 2024 | 35.0 | 0.24 | 0.70 |
| FTNT 241220P00040000 | P | Dec 20, 2024 | 40.0 | 0.86 | 0.93 |
| FTNT 241220P00042500 | P | Dec 20, 2024 | 42.5 | 1.15 | 1.20 |
| FTNT 241220P00045000 | P | Dec 20, 2024 | 45.0 | 1.51 | 1.60 |
| FTNT 241220P00047500 | P | Dec 20, 2024 | 47.5 | 1.92 | 2.04 |
| FTNT 241220P00050000 | P | Dec 20, 2024 | 50.0 | 2.47 | 2.57 |
| FTNT 241220P00055000 | P | Dec 20, 2024 | 55.0 | 3.85 | 3.95 |
| FTNT 241220P00057500 | P | Dec 20, 2024 | 57.5 | 4.70 | 4.85 |
| FTNT 241220P00060000 | P | Dec 20, 2024 | 60.0 | 5.65 | 5.80 |
| FTNT 241220P00062500 | P | Dec 20, 2024 | 62.5 | 6.75 | 6.95 |
| FTNT 241220P00065000 | P | Dec 20, 2024 | 65.0 | 8.00 | 8.20 |
| FTNT 241220P00067500 | P | Dec 20, 2024 | 67.5 | 9.30 | 9.55 |
| FTNT 241220P00070000 | P | Dec 20, 2024 | 70.0 | 10.85 | 11.10 |
| FTNT 241220P00072500 | P | Dec 20, 2024 | 72.5 | 12.50 | 12.75 |
| FTNT 241220P00075000 | P | Dec 20, 2024 | 75.0 | 14.25 | 14.45 |
| FTNT 241220P00080000 | P | Dec 20, 2024 | 80.0 | 17.70 | 18.55 |
| FTNT 241220P00085000 | P | Dec 20, 2024 | 85.0 | 22.00 | 23.55 |
| FTNT 241220P00090000 | P | Dec 20, 2024 | 90.0 | 26.30 | 27.50 |
| FTNT 241220P00095000 | P | Dec 20, 2024 | 95.0 | 31.45 | 32.10 |
| FTNT 241220P00100000 | P | Dec 20, 2024 | 100.0 | 35.50 | 38.35 |
| FTNT 241220P00105000 | P | Dec 20, 2024 | 105.0 | 40.00 | 42.95 |
| FTNT 250117C00022500 | C | Jan 17, 2025 | 22.5 | 40.45 | 43.65 |
| FTNT 250117C00025000 | C | Jan 17, 2025 | 25.0 | 38.20 | 40.50 |
| FTNT 250117C00030000 | C | Jan 17, 2025 | 30.0 | 34.30 | 36.30 |
| FTNT 250117C00035000 | C | Jan 17, 2025 | 35.0 | 29.55 | 31.10 |
| FTNT 250117C00040000 | C | Jan 17, 2025 | 40.0 | 25.85 | 27.40 |
| FTNT 250117C00045000 | C | Jan 17, 2025 | 45.0 | 21.25 | 23.60 |
| FTNT 250117C00050000 | C | Jan 17, 2025 | 50.0 | 17.95 | 19.35 |
| FTNT 250117C00055000 | C | Jan 17, 2025 | 55.0 | 14.10 | 16.00 |
| FTNT 250117C00060000 | C | Jan 17, 2025 | 60.0 | 11.45 | 13.05 |
| FTNT 250117C00065000 | C | Jan 17, 2025 | 65.0 | 8.95 | 9.20 |
| FTNT 250117C00070000 | C | Jan 17, 2025 | 70.0 | 6.85 | 8.15 |
| FTNT 250117C00075000 | C | Jan 17, 2025 | 75.0 | 5.20 | 5.90 |
| FTNT 250117C00080000 | C | Jan 17, 2025 | 80.0 | 3.90 | 5.20 |
| FTNT 250117C00085000 | C | Jan 17, 2025 | 85.0 | 2.86 | 3.45 |
| FTNT 250117C00090000 | C | Jan 17, 2025 | 90.0 | 2.11 | 2.27 |
| FTNT 250117C00095000 | C | Jan 17, 2025 | 95.0 | 1.53 | 1.92 |
| FTNT 250117C00100000 | C | Jan 17, 2025 | 100.0 | 1.10 | 1.19 |
| FTNT 250117C00105000 | C | Jan 17, 2025 | 105.0 | 0.79 | 0.93 |
| FTNT 250117C00110000 | C | Jan 17, 2025 | 110.0 | 0.55 | 0.63 |
| FTNT 250117C00115000 | C | Jan 17, 2025 | 115.0 | 0.38 | 0.47 |
| FTNT 250117P00022500 | P | Jan 17, 2025 | 22.5 | 0.02 | 0.69 |
| FTNT 250117P00025000 | P | Jan 17, 2025 | 25.0 | 0.04 | 0.50 |
| FTNT 250117P00030000 | P | Jan 17, 2025 | 30.0 | 0.11 | 0.40 |
| FTNT 250117P00035000 | P | Jan 17, 2025 | 35.0 | 0.38 | 0.77 |
| FTNT 250117P00040000 | P | Jan 17, 2025 | 40.0 | 0.95 | 1.01 |
| FTNT 250117P00045000 | P | Jan 17, 2025 | 45.0 | 1.56 | 1.72 |
| FTNT 250117P00050000 | P | Jan 17, 2025 | 50.0 | 2.61 | 2.75 |
| FTNT 250117P00055000 | P | Jan 17, 2025 | 55.0 | 4.00 | 4.20 |
| FTNT 250117P00060000 | P | Jan 17, 2025 | 60.0 | 5.90 | 6.15 |
| FTNT 250117P00065000 | P | Jan 17, 2025 | 65.0 | 8.20 | 8.45 |
| FTNT 250117P00070000 | P | Jan 17, 2025 | 70.0 | 11.05 | 11.30 |
| FTNT 250117P00075000 | P | Jan 17, 2025 | 75.0 | 13.05 | 15.45 |
| FTNT 250117P00080000 | P | Jan 17, 2025 | 80.0 | 17.85 | 19.45 |
| FTNT 250117P00085000 | P | Jan 17, 2025 | 85.0 | 21.55 | 22.90 |
| FTNT 250117P00090000 | P | Jan 17, 2025 | 90.0 | 25.25 | 27.90 |
| FTNT 250117P00095000 | P | Jan 17, 2025 | 95.0 | 31.45 | 32.40 |
| FTNT 250117P00100000 | P | Jan 17, 2025 | 100.0 | 35.05 | 37.50 |
| FTNT 250117P00105000 | P | Jan 17, 2025 | 105.0 | 40.15 | 43.45 |
| FTNT 250117P00110000 | P | Jan 17, 2025 | 110.0 | 45.60 | 47.10 |
| FTNT 250117P00115000 | P | Jan 17, 2025 | 115.0 | 50.55 | 52.75 |
| FTNT 260116C00025000 | C | Jan 16, 2026 | 25.0 | 39.10 | 43.30 |
| FTNT 260116C00030000 | C | Jan 16, 2026 | 30.0 | 36.80 | 39.30 |
| FTNT 260116C00035000 | C | Jan 16, 2026 | 35.0 | 32.55 | 35.80 |
| FTNT 260116C00040000 | C | Jan 16, 2026 | 40.0 | 29.35 | 30.25 |
| FTNT 260116C00045000 | C | Jan 16, 2026 | 45.0 | 25.40 | 26.55 |
| FTNT 260116C00050000 | C | Jan 16, 2026 | 50.0 | 20.60 | 24.95 |
| FTNT 260116C00055000 | C | Jan 16, 2026 | 55.0 | 19.60 | 20.40 |
| FTNT 260116C00060000 | C | Jan 16, 2026 | 60.0 | 17.15 | 17.75 |
| FTNT 260116C00065000 | C | Jan 16, 2026 | 65.0 | 14.85 | 15.25 |
| FTNT 260116C00070000 | C | Jan 16, 2026 | 70.0 | 12.65 | 13.20 |
| FTNT 260116C00075000 | C | Jan 16, 2026 | 75.0 | 10.80 | 11.75 |
| FTNT 260116C00080000 | C | Jan 16, 2026 | 80.0 | 9.20 | 10.55 |
| FTNT 260116C00085000 | C | Jan 16, 2026 | 85.0 | 7.80 | 8.30 |
| FTNT 260116C00090000 | C | Jan 16, 2026 | 90.0 | 6.60 | 6.95 |
| FTNT 260116C00095000 | C | Jan 16, 2026 | 95.0 | 5.60 | 5.95 |
| FTNT 260116C00100000 | C | Jan 16, 2026 | 100.0 | 4.75 | 5.80 |
| FTNT 260116C00105000 | C | Jan 16, 2026 | 105.0 | 4.00 | 5.10 |
| FTNT 260116P00025000 | P | Jan 16, 2026 | 25.0 | 0.36 | 1.00 |
| FTNT 260116P00030000 | P | Jan 16, 2026 | 30.0 | 1.09 | 1.23 |
| FTNT 260116P00035000 | P | Jan 16, 2026 | 35.0 | 1.80 | 1.94 |
| FTNT 260116P00040000 | P | Jan 16, 2026 | 40.0 | 2.65 | 2.91 |
| FTNT 260116P00045000 | P | Jan 16, 2026 | 45.0 | 3.90 | 4.15 |
| FTNT 260116P00050000 | P | Jan 16, 2026 | 50.0 | 5.35 | 6.60 |
| FTNT 260116P00055000 | P | Jan 16, 2026 | 55.0 | 6.65 | 7.80 |
| FTNT 260116P00060000 | P | Jan 16, 2026 | 60.0 | 9.10 | 9.40 |
| FTNT 260116P00065000 | P | Jan 16, 2026 | 65.0 | 11.45 | 12.00 |
| FTNT 260116P00070000 | P | Jan 16, 2026 | 70.0 | 14.15 | 16.50 |
| FTNT 260116P00075000 | P | Jan 16, 2026 | 75.0 | 16.35 | 19.15 |
| FTNT 260116P00080000 | P | Jan 16, 2026 | 80.0 | 19.70 | 20.85 |
| FTNT 260116P00085000 | P | Jan 16, 2026 | 85.0 | 22.95 | 25.35 |
| FTNT 260116P00090000 | P | Jan 16, 2026 | 90.0 | 27.85 | 29.20 |
| FTNT 260116P00095000 | P | Jan 16, 2026 | 95.0 | 31.45 | 33.75 |
| FTNT 260116P00100000 | P | Jan 16, 2026 | 100.0 | 35.30 | 37.85 |
| FTNT 260116P00105000 | P | Jan 16, 2026 | 105.0 | 41.15 | 42.30 |
OPRA data is delayed 15 minutes.