Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-08)Premium Content

Fortinet Inc (FTNT)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 150619C00013000 C 06/19/15 13.0 26.00 27.50
FTNT 150619C00014000 C 06/19/15 14.0 24.00 28.00
FTNT 150619C00015000 C 06/19/15 15.0 24.10 25.50
FTNT 150619C00016000 C 06/19/15 16.0 23.10 24.50
FTNT 150619C00017000 C 06/19/15 17.0 20.90 25.00
FTNT 150619C00018000 C 06/19/15 18.0 19.90 24.00
FTNT 150619C00019000 C 06/19/15 19.0 18.90 23.00
FTNT 150619C00020000 C 06/19/15 20.0 19.40 20.50
FTNT 150619C00021000 C 06/19/15 21.0 18.20 19.50
FTNT 150619C00022000 C 06/19/15 22.0 17.30 18.50
FTNT 150619C00023000 C 06/19/15 23.0 15.40 17.50
FTNT 150619C00024000 C 06/19/15 24.0 15.40 16.50
FTNT 150619C00025000 C 06/19/15 25.0 14.40 15.50
FTNT 150619C00026000 C 06/19/15 26.0 13.40 14.60
FTNT 150619C00027000 C 06/19/15 27.0 12.40 13.60
FTNT 150619C00028000 C 06/19/15 28.0 11.50 12.30
FTNT 150619C00029000 C 06/19/15 29.0 10.50 11.60
FTNT 150619C00030000 C 06/19/15 30.0 9.50 10.50
FTNT 150619C00031000 C 06/19/15 31.0 8.50 9.50
FTNT 150619C00032000 C 06/19/15 32.0 7.50 8.60
FTNT 150619C00033000 C 06/19/15 33.0 6.50 7.60
FTNT 150619C00034000 C 06/19/15 34.0 5.60 6.50
FTNT 150619C00035000 C 06/19/15 35.0 4.60 5.30
FTNT 150619C00036000 C 06/19/15 36.0 4.00 4.40
FTNT 150619C00037000 C 06/19/15 37.0 3.10 3.40
FTNT 150619C00038000 C 06/19/15 38.0 2.25 2.50
FTNT 150619C00039000 C 06/19/15 39.0 1.50 1.70
FTNT 150619C00040000 C 06/19/15 40.0 0.90 1.05
FTNT 150619C00041000 C 06/19/15 41.0 0.45 0.60
FTNT 150619C00042000 C 06/19/15 42.0 0.20 0.35
FTNT 150619C00043000 C 06/19/15 43.0 0.05 0.20
FTNT 150619C00044000 C 06/19/15 44.0 0.00 0.20
FTNT 150619C00045000 C 06/19/15 45.0 0.00 0.15
FTNT 150619P00013000 P 06/19/15 13.0 0.00 0.05
FTNT 150619P00014000 P 06/19/15 14.0 0.00 0.05
FTNT 150619P00015000 P 06/19/15 15.0 0.00 0.05
FTNT 150619P00016000 P 06/19/15 16.0 0.00 0.05
FTNT 150619P00017000 P 06/19/15 17.0 0.00 0.05
FTNT 150619P00018000 P 06/19/15 18.0 0.00 0.05
FTNT 150619P00019000 P 06/19/15 19.0 0.00 0.05
FTNT 150619P00020000 P 06/19/15 20.0 0.00 0.05
FTNT 150619P00021000 P 06/19/15 21.0 0.00 0.05
FTNT 150619P00022000 P 06/19/15 22.0 0.00 0.05
FTNT 150619P00023000 P 06/19/15 23.0 0.00 0.05
FTNT 150619P00024000 P 06/19/15 24.0 0.00 0.05
FTNT 150619P00025000 P 06/19/15 25.0 0.00 0.05
FTNT 150619P00026000 P 06/19/15 26.0 0.00 0.05
FTNT 150619P00027000 P 06/19/15 27.0 0.00 0.05
FTNT 150619P00028000 P 06/19/15 28.0 0.00 0.05
FTNT 150619P00029000 P 06/19/15 29.0 0.00 0.05
FTNT 150619P00030000 P 06/19/15 30.0 0.00 0.05
FTNT 150619P00031000 P 06/19/15 31.0 0.00 0.05
FTNT 150619P00032000 P 06/19/15 32.0 0.00 0.15
FTNT 150619P00033000 P 06/19/15 33.0 0.00 0.25
FTNT 150619P00034000 P 06/19/15 34.0 0.00 0.25
FTNT 150619P00035000 P 06/19/15 35.0 0.00 0.25
FTNT 150619P00036000 P 06/19/15 36.0 0.05 0.15
FTNT 150619P00037000 P 06/19/15 37.0 0.10 0.20
FTNT 150619P00038000 P 06/19/15 38.0 0.20 0.30
FTNT 150619P00039000 P 06/19/15 39.0 0.40 0.50
FTNT 150619P00040000 P 06/19/15 40.0 0.80 0.90
FTNT 150619P00041000 P 06/19/15 41.0 1.35 1.50
FTNT 150619P00042000 P 06/19/15 42.0 2.05 2.25
FTNT 150619P00043000 P 06/19/15 43.0 2.85 3.20
FTNT 150619P00044000 P 06/19/15 44.0 3.60 4.50
FTNT 150619P00045000 P 06/19/15 45.0 4.50 5.50
FTNT 150717C00030000 C 07/17/15 30.0 9.60 10.60
FTNT 150717C00031000 C 07/17/15 31.0 8.60 9.60
FTNT 150717C00032000 C 07/17/15 32.0 7.60 8.70
FTNT 150717C00033000 C 07/17/15 33.0 6.60 7.60
FTNT 150717C00034000 C 07/17/15 34.0 5.70 6.60
FTNT 150717C00035000 C 07/17/15 35.0 5.10 5.40
FTNT 150717C00036000 C 07/17/15 36.0 4.30 4.60
FTNT 150717C00037000 C 07/17/15 37.0 3.40 3.70
FTNT 150717C00038000 C 07/17/15 38.0 2.70 2.90
FTNT 150717C00039000 C 07/17/15 39.0 2.00 2.20
FTNT 150717C00040000 C 07/17/15 40.0 1.40 1.60
FTNT 150717C00041000 C 07/17/15 41.0 0.95 1.10
FTNT 150717C00042000 C 07/17/15 42.0 0.60 0.75
FTNT 150717C00043000 C 07/17/15 43.0 0.35 0.50
FTNT 150717C00044000 C 07/17/15 44.0 0.20 0.30
FTNT 150717C00045000 C 07/17/15 45.0 0.10 0.25
FTNT 150717C00046000 C 07/17/15 46.0 0.05 0.25
FTNT 150717C00047000 C 07/17/15 47.0 0.00 0.25
FTNT 150717P00030000 P 07/17/15 30.0 0.00 0.25
FTNT 150717P00031000 P 07/17/15 31.0 0.00 0.25
FTNT 150717P00032000 P 07/17/15 32.0 0.00 0.25
FTNT 150717P00033000 P 07/17/15 33.0 0.00 0.25
FTNT 150717P00034000 P 07/17/15 34.0 0.05 0.25
FTNT 150717P00035000 P 07/17/15 35.0 0.15 0.25
FTNT 150717P00036000 P 07/17/15 36.0 0.20 0.35
FTNT 150717P00037000 P 07/17/15 37.0 0.35 0.50
FTNT 150717P00038000 P 07/17/15 38.0 0.55 0.70
FTNT 150717P00039000 P 07/17/15 39.0 0.85 1.00
FTNT 150717P00040000 P 07/17/15 40.0 1.25 1.45
FTNT 150717P00041000 P 07/17/15 41.0 1.80 2.00
FTNT 150717P00042000 P 07/17/15 42.0 2.45 2.65
FTNT 150717P00043000 P 07/17/15 43.0 3.10 3.40
FTNT 150717P00044000 P 07/17/15 44.0 4.00 4.30
FTNT 150717P00045000 P 07/17/15 45.0 4.70 5.20
FTNT 150717P00046000 P 07/17/15 46.0 5.60 6.50
FTNT 150717P00047000 P 07/17/15 47.0 6.60 7.50
FTNT 150918C00017000 C 09/18/15 17.0 22.50 23.60
FTNT 150918C00018000 C 09/18/15 18.0 21.50 22.60
FTNT 150918C00019000 C 09/18/15 19.0 20.60 21.90
FTNT 150918C00020000 C 09/18/15 20.0 19.60 20.90
FTNT 150918C00021000 C 09/18/15 21.0 18.50 20.00
FTNT 150918C00022000 C 09/18/15 22.0 17.50 19.10
FTNT 150918C00023000 C 09/18/15 23.0 16.60 17.60
FTNT 150918C00024000 C 09/18/15 24.0 15.60 16.60
FTNT 150918C00025000 C 09/18/15 25.0 14.60 15.60
FTNT 150918C00026000 C 09/18/15 26.0 13.50 15.10
FTNT 150918C00027000 C 09/18/15 27.0 12.60 14.20
FTNT 150918C00028000 C 09/18/15 28.0 11.60 13.20
FTNT 150918C00029000 C 09/18/15 29.0 10.70 11.90
FTNT 150918C00030000 C 09/18/15 30.0 9.70 10.80
FTNT 150918C00031000 C 09/18/15 31.0 8.90 9.80
FTNT 150918C00032000 C 09/18/15 32.0 8.10 8.90
FTNT 150918C00033000 C 09/18/15 33.0 7.50 7.80
FTNT 150918C00034000 C 09/18/15 34.0 6.60 7.00
FTNT 150918C00035000 C 09/18/15 35.0 5.80 6.10
FTNT 150918C00036000 C 09/18/15 36.0 5.00 5.40
FTNT 150918C00037000 C 09/18/15 37.0 4.30 4.60
FTNT 150918C00038000 C 09/18/15 38.0 3.70 3.90
FTNT 150918C00039000 C 09/18/15 39.0 3.10 3.30
FTNT 150918C00040000 C 09/18/15 40.0 2.55 2.75
FTNT 150918C00041000 C 09/18/15 41.0 2.10 2.25
FTNT 150918C00042000 C 09/18/15 42.0 1.65 1.85
FTNT 150918C00043000 C 09/18/15 43.0 1.30 1.50
FTNT 150918C00044000 C 09/18/15 44.0 1.00 1.20
FTNT 150918C00045000 C 09/18/15 45.0 0.75 0.90
FTNT 150918C00046000 C 09/18/15 46.0 0.55 0.70
FTNT 150918C00047000 C 09/18/15 47.0 0.35 0.55
FTNT 150918C00048000 C 09/18/15 48.0 0.25 0.45
FTNT 150918C00049000 C 09/18/15 49.0 0.15 0.35
FTNT 150918C00050000 C 09/18/15 50.0 0.10 0.25
FTNT 150918P00017000 P 09/18/15 17.0 0.00 0.05
FTNT 150918P00018000 P 09/18/15 18.0 0.00 0.05
FTNT 150918P00019000 P 09/18/15 19.0 0.00 0.05
FTNT 150918P00020000 P 09/18/15 20.0 0.00 0.10
FTNT 150918P00021000 P 09/18/15 21.0 0.00 0.15
FTNT 150918P00022000 P 09/18/15 22.0 0.00 0.20
FTNT 150918P00023000 P 09/18/15 23.0 0.00 0.25
FTNT 150918P00024000 P 09/18/15 24.0 0.00 0.25
FTNT 150918P00025000 P 09/18/15 25.0 0.00 0.25
FTNT 150918P00026000 P 09/18/15 26.0 0.00 0.25
FTNT 150918P00027000 P 09/18/15 27.0 0.00 0.25
FTNT 150918P00028000 P 09/18/15 28.0 0.05 0.25
FTNT 150918P00029000 P 09/18/15 29.0 0.10 0.25
FTNT 150918P00030000 P 09/18/15 30.0 0.15 0.30
FTNT 150918P00031000 P 09/18/15 31.0 0.20 0.40
FTNT 150918P00032000 P 09/18/15 32.0 0.30 0.45
FTNT 150918P00033000 P 09/18/15 33.0 0.40 0.60
FTNT 150918P00034000 P 09/18/15 34.0 0.55 0.70
FTNT 150918P00035000 P 09/18/15 35.0 0.70 0.90
FTNT 150918P00036000 P 09/18/15 36.0 0.90 1.10
FTNT 150918P00037000 P 09/18/15 37.0 1.15 1.35
FTNT 150918P00038000 P 09/18/15 38.0 1.55 1.70
FTNT 150918P00039000 P 09/18/15 39.0 1.95 2.10
FTNT 150918P00040000 P 09/18/15 40.0 2.40 2.55
FTNT 150918P00041000 P 09/18/15 41.0 2.90 3.10
FTNT 150918P00042000 P 09/18/15 42.0 3.50 3.70
FTNT 150918P00043000 P 09/18/15 43.0 4.10 4.30
FTNT 150918P00044000 P 09/18/15 44.0 4.70 5.00
FTNT 150918P00045000 P 09/18/15 45.0 5.50 5.80
FTNT 150918P00046000 P 09/18/15 46.0 6.30 6.60
FTNT 150918P00047000 P 09/18/15 47.0 7.10 7.50
FTNT 150918P00048000 P 09/18/15 48.0 8.00 8.30
FTNT 150918P00049000 P 09/18/15 49.0 8.70 9.30
FTNT 150918P00050000 P 09/18/15 50.0 9.70 10.60
FTNT 151218C00019000 C 12/18/15 19.0 20.40 21.70
FTNT 151218C00020000 C 12/18/15 20.0 19.50 20.70
FTNT 151218C00021000 C 12/18/15 21.0 18.50 19.70
FTNT 151218C00022000 C 12/18/15 22.0 17.60 18.80
FTNT 151218C00023000 C 12/18/15 23.0 16.60 18.30
FTNT 151218C00024000 C 12/18/15 24.0 15.60 17.30
FTNT 151218C00025000 C 12/18/15 25.0 14.70 16.30
FTNT 151218C00026000 C 12/18/15 26.0 13.70 15.40
FTNT 151218C00027000 C 12/18/15 27.0 12.80 13.90
FTNT 151218C00028000 C 12/18/15 28.0 11.90 13.00
FTNT 151218C00029000 C 12/18/15 29.0 11.00 12.10
FTNT 151218C00030000 C 12/18/15 30.0 10.60 10.90
FTNT 151218C00031000 C 12/18/15 31.0 9.70 10.10
FTNT 151218C00032000 C 12/18/15 32.0 8.80 9.20
FTNT 151218C00033000 C 12/18/15 33.0 8.00 8.40
FTNT 151218C00034000 C 12/18/15 34.0 7.20 7.60
FTNT 151218C00035000 C 12/18/15 35.0 6.50 6.90
FTNT 151218C00036000 C 12/18/15 36.0 5.80 6.20
FTNT 151218C00037000 C 12/18/15 37.0 5.10 5.50
FTNT 151218C00038000 C 12/18/15 38.0 4.50 4.90
FTNT 151218C00039000 C 12/18/15 39.0 3.90 4.30
FTNT 151218C00040000 C 12/18/15 40.0 3.40 3.70
FTNT 151218C00041000 C 12/18/15 41.0 2.95 3.20
FTNT 151218C00042000 C 12/18/15 42.0 2.50 2.75
FTNT 151218C00043000 C 12/18/15 43.0 2.10 2.35
FTNT 151218C00044000 C 12/18/15 44.0 1.80 2.00
FTNT 151218C00045000 C 12/18/15 45.0 1.50 1.65
FTNT 151218C00046000 C 12/18/15 46.0 1.20 1.40
FTNT 151218C00047000 C 12/18/15 47.0 1.00 1.15
FTNT 151218C00048000 C 12/18/15 48.0 0.80 0.95
FTNT 151218C00049000 C 12/18/15 49.0 0.65 0.80
FTNT 151218C00050000 C 12/18/15 50.0 0.40 0.65
FTNT 151218P00019000 P 12/18/15 19.0 0.00 0.25
FTNT 151218P00020000 P 12/18/15 20.0 0.00 0.25
FTNT 151218P00021000 P 12/18/15 21.0 0.00 0.25
FTNT 151218P00022000 P 12/18/15 22.0 0.05 0.25
FTNT 151218P00023000 P 12/18/15 23.0 0.05 0.25
FTNT 151218P00024000 P 12/18/15 24.0 0.05 0.25
FTNT 151218P00025000 P 12/18/15 25.0 0.10 0.30
FTNT 151218P00026000 P 12/18/15 26.0 0.15 0.35
FTNT 151218P00027000 P 12/18/15 27.0 0.20 0.40
FTNT 151218P00028000 P 12/18/15 28.0 0.30 0.50
FTNT 151218P00029000 P 12/18/15 29.0 0.35 0.60
FTNT 151218P00030000 P 12/18/15 30.0 0.45 0.70
FTNT 151218P00031000 P 12/18/15 31.0 0.55 0.80
FTNT 151218P00032000 P 12/18/15 32.0 0.75 0.95
FTNT 151218P00033000 P 12/18/15 33.0 0.90 1.15
FTNT 151218P00034000 P 12/18/15 34.0 1.15 1.35
FTNT 151218P00035000 P 12/18/15 35.0 1.35 1.60
FTNT 151218P00036000 P 12/18/15 36.0 1.65 1.90
FTNT 151218P00037000 P 12/18/15 37.0 1.95 2.20
FTNT 151218P00038000 P 12/18/15 38.0 2.35 2.60
FTNT 151218P00039000 P 12/18/15 39.0 2.75 3.00
FTNT 151218P00040000 P 12/18/15 40.0 3.20 3.50
FTNT 151218P00041000 P 12/18/15 41.0 3.70 4.00
FTNT 151218P00042000 P 12/18/15 42.0 4.30 4.50
FTNT 151218P00043000 P 12/18/15 43.0 4.90 5.10
FTNT 151218P00044000 P 12/18/15 44.0 5.50 5.80
FTNT 151218P00045000 P 12/18/15 45.0 6.20 6.50
FTNT 151218P00046000 P 12/18/15 46.0 7.00 7.20
FTNT 151218P00047000 P 12/18/15 47.0 7.60 8.00
FTNT 151218P00048000 P 12/18/15 48.0 8.40 8.80
FTNT 151218P00049000 P 12/18/15 49.0 9.30 9.70
FTNT 151218P00050000 P 12/18/15 50.0 10.20 10.50
FTNT 160115C00005000 C 01/15/16 5.0 34.30 36.30
FTNT 160115C00008000 C 01/15/16 8.0 30.20 33.90
FTNT 160115C00010000 C 01/15/16 10.0 29.30 30.80
FTNT 160115C00013000 C 01/15/16 13.0 26.40 27.70
FTNT 160115C00015000 C 01/15/16 15.0 24.40 25.80
FTNT 160115C00017000 C 01/15/16 17.0 22.40 23.80
FTNT 160115C00018000 C 01/15/16 18.0 21.60 23.30
FTNT 160115C00019000 C 01/15/16 19.0 20.60 21.90
FTNT 160115C00020000 C 01/15/16 20.0 19.60 21.10
FTNT 160115C00021000 C 01/15/16 21.0 18.60 20.20
FTNT 160115C00022000 C 01/15/16 22.0 17.70 19.20
FTNT 160115C00023000 C 01/15/16 23.0 16.70 18.30
FTNT 160115C00024000 C 01/15/16 24.0 15.80 17.30
FTNT 160115C00025000 C 01/15/16 25.0 14.80 16.40
FTNT 160115C00026000 C 01/15/16 26.0 13.90 15.50
FTNT 160115C00027000 C 01/15/16 27.0 13.00 14.20
FTNT 160115C00028000 C 01/15/16 28.0 12.00 13.30
FTNT 160115C00029000 C 01/15/16 29.0 11.20 12.10
FTNT 160115C00030000 C 01/15/16 30.0 10.70 11.10
FTNT 160115C00031000 C 01/15/16 31.0 9.80 10.20
FTNT 160115C00032000 C 01/15/16 32.0 9.00 9.40
FTNT 160115C00033000 C 01/15/16 33.0 8.20 8.60
FTNT 160115C00034000 C 01/15/16 34.0 7.40 7.80
FTNT 160115C00035000 C 01/15/16 35.0 6.70 7.10
FTNT 160115C00036000 C 01/15/16 36.0 6.00 6.40
FTNT 160115C00037000 C 01/15/16 37.0 5.40 5.70
FTNT 160115C00038000 C 01/15/16 38.0 4.70 5.10
FTNT 160115C00039000 C 01/15/16 39.0 4.20 4.50
FTNT 160115C00040000 C 01/15/16 40.0 3.60 4.00
FTNT 160115C00041000 C 01/15/16 41.0 3.10 3.50
FTNT 160115C00042000 C 01/15/16 42.0 2.75 3.00
FTNT 160115C00043000 C 01/15/16 43.0 2.35 2.60
FTNT 160115C00044000 C 01/15/16 44.0 2.00 2.25
FTNT 160115C00045000 C 01/15/16 45.0 1.70 1.90
FTNT 160115C00046000 C 01/15/16 46.0 1.40 1.60
FTNT 160115C00047000 C 01/15/16 47.0 1.15 1.35
FTNT 160115C00048000 C 01/15/16 48.0 0.95 1.15
FTNT 160115C00049000 C 01/15/16 49.0 0.80 0.95
FTNT 160115C00050000 C 01/15/16 50.0 0.55 0.80
FTNT 160115P00005000 P 01/15/16 5.0 0.00 0.05
FTNT 160115P00008000 P 01/15/16 8.0 0.00 0.05
FTNT 160115P00010000 P 01/15/16 10.0 0.00 0.05
FTNT 160115P00013000 P 01/15/16 13.0 0.00 0.05
FTNT 160115P00015000 P 01/15/16 15.0 0.00 0.05
FTNT 160115P00017000 P 01/15/16 17.0 0.00 0.05
FTNT 160115P00018000 P 01/15/16 18.0 0.05 0.25
FTNT 160115P00019000 P 01/15/16 19.0 0.05 0.25
FTNT 160115P00020000 P 01/15/16 20.0 0.10 0.25
FTNT 160115P00021000 P 01/15/16 21.0 0.00 0.25
FTNT 160115P00022000 P 01/15/16 22.0 0.10 0.25
FTNT 160115P00023000 P 01/15/16 23.0 0.05 0.30
FTNT 160115P00024000 P 01/15/16 24.0 0.10 0.35
FTNT 160115P00025000 P 01/15/16 25.0 0.25 0.40
FTNT 160115P00026000 P 01/15/16 26.0 0.20 0.45
FTNT 160115P00027000 P 01/15/16 27.0 0.30 0.50
FTNT 160115P00028000 P 01/15/16 28.0 0.30 0.60
FTNT 160115P00029000 P 01/15/16 29.0 0.40 0.70
FTNT 160115P00030000 P 01/15/16 30.0 0.55 0.80
FTNT 160115P00031000 P 01/15/16 31.0 0.65 0.95
FTNT 160115P00032000 P 01/15/16 32.0 0.90 1.10
FTNT 160115P00033000 P 01/15/16 33.0 1.05 1.30
FTNT 160115P00034000 P 01/15/16 34.0 1.30 1.50
FTNT 160115P00035000 P 01/15/16 35.0 1.55 1.80
FTNT 160115P00036000 P 01/15/16 36.0 1.85 2.10
FTNT 160115P00037000 P 01/15/16 37.0 2.15 2.40
FTNT 160115P00038000 P 01/15/16 38.0 2.55 2.80
FTNT 160115P00039000 P 01/15/16 39.0 2.95 3.20
FTNT 160115P00040000 P 01/15/16 40.0 3.40 3.70
FTNT 160115P00041000 P 01/15/16 41.0 3.90 4.20
FTNT 160115P00042000 P 01/15/16 42.0 4.40 4.80
FTNT 160115P00043000 P 01/15/16 43.0 5.00 5.30
FTNT 160115P00044000 P 01/15/16 44.0 5.70 6.00
FTNT 160115P00045000 P 01/15/16 45.0 6.40 6.70
FTNT 160115P00046000 P 01/15/16 46.0 7.10 7.40
FTNT 160115P00047000 P 01/15/16 47.0 7.80 8.20
FTNT 160115P00048000 P 01/15/16 48.0 8.60 9.00
FTNT 160115P00049000 P 01/15/16 49.0 9.40 9.80
FTNT 160115P00050000 P 01/15/16 50.0 10.20 10.60
FTNT 170120C00015000 C 01/20/17 15.0 23.70 27.70
FTNT 170120C00018000 C 01/20/17 18.0 20.90 24.90
FTNT 170120C00020000 C 01/20/17 20.0 19.50 21.30
FTNT 170120C00023000 C 01/20/17 23.0 16.90 19.70
FTNT 170120C00025000 C 01/20/17 25.0 16.40 17.30
FTNT 170120C00027000 C 01/20/17 27.0 14.80 15.60
FTNT 170120C00030000 C 01/20/17 30.0 12.50 13.50
FTNT 170120C00032000 C 01/20/17 32.0 11.10 11.90
FTNT 170120C00035000 C 01/20/17 35.0 9.10 10.00
FTNT 170120C00037000 C 01/20/17 37.0 8.00 8.90
FTNT 170120C00040000 C 01/20/17 40.0 6.80 7.40
FTNT 170120C00045000 C 01/20/17 45.0 4.30 5.40
FTNT 170120C00050000 C 01/20/17 50.0 2.70 3.80
FTNT 170120C00055000 C 01/20/17 55.0 1.90 2.45
FTNT 170120P00015000 P 01/20/17 15.0 0.05 0.55
FTNT 170120P00018000 P 01/20/17 18.0 0.40 0.75
FTNT 170120P00020000 P 01/20/17 20.0 0.55 0.95
FTNT 170120P00023000 P 01/20/17 23.0 0.70 1.35
FTNT 170120P00025000 P 01/20/17 25.0 0.85 1.65
FTNT 170120P00027000 P 01/20/17 27.0 1.20 2.00
FTNT 170120P00030000 P 01/20/17 30.0 1.90 2.70
FTNT 170120P00032000 P 01/20/17 32.0 2.50 3.50
FTNT 170120P00035000 P 01/20/17 35.0 3.50 4.60
FTNT 170120P00037000 P 01/20/17 37.0 4.50 5.40
FTNT 170120P00040000 P 01/20/17 40.0 5.80 6.80
FTNT 170120P00045000 P 01/20/17 45.0 8.70 9.80
FTNT 170120P00050000 P 01/20/17 50.0 12.20 13.20
FTNT 170120P00055000 P 01/20/17 55.0 16.10 17.00

OPRA data is delayed 15 minutes.