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 (2016-08-12)Premium Content

Fortinet Inc (FTNT)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 160916C00012000 C 09/16/16 12.0 22.50 24.40
FTNT 160916C00013000 C 09/16/16 13.0 20.30 23.20
FTNT 160916C00014000 C 09/16/16 14.0 19.30 22.20
FTNT 160916C00015000 C 09/16/16 15.0 18.40 22.80
FTNT 160916C00016000 C 09/16/16 16.0 17.40 21.50
FTNT 160916C00017000 C 09/16/16 17.0 16.50 20.80
FTNT 160916C00018000 C 09/16/16 18.0 15.30 19.80
FTNT 160916C00019000 C 09/16/16 19.0 14.30 18.50
FTNT 160916C00020000 C 09/16/16 20.0 13.40 17.80
FTNT 160916C00021000 C 09/16/16 21.0 12.30 16.70
FTNT 160916C00022000 C 09/16/16 22.0 11.40 15.80
FTNT 160916C00023000 C 09/16/16 23.0 10.40 14.80
FTNT 160916C00024000 C 09/16/16 24.0 9.30 13.70
FTNT 160916C00025000 C 09/16/16 25.0 8.40 12.80
FTNT 160916C00026000 C 09/16/16 26.0 8.90 10.20
FTNT 160916C00027000 C 09/16/16 27.0 6.30 10.30
FTNT 160916C00028000 C 09/16/16 28.0 6.90 8.40
FTNT 160916C00029000 C 09/16/16 29.0 6.20 7.20
FTNT 160916C00030000 C 09/16/16 30.0 5.20 6.20
FTNT 160916C00031000 C 09/16/16 31.0 3.50 5.20
FTNT 160916C00032000 C 09/16/16 32.0 3.30 4.20
FTNT 160916C00033000 C 09/16/16 33.0 2.45 3.10
FTNT 160916C00034000 C 09/16/16 34.0 1.85 2.15
FTNT 160916C00035000 C 09/16/16 35.0 1.25 1.40
FTNT 160916C00036000 C 09/16/16 36.0 0.65 0.80
FTNT 160916C00037000 C 09/16/16 37.0 0.30 0.45
FTNT 160916C00038000 C 09/16/16 38.0 0.00 0.25
FTNT 160916C00039000 C 09/16/16 39.0 0.00 0.45
FTNT 160916C00040000 C 09/16/16 40.0 0.00 0.45
FTNT 160916C00041000 C 09/16/16 41.0 0.00 0.45
FTNT 160916C00042000 C 09/16/16 42.0 0.00 0.45
FTNT 160916C00043000 C 09/16/16 43.0 0.00 0.15
FTNT 160916C00044000 C 09/16/16 44.0 0.00 0.45
FTNT 160916C00045000 C 09/16/16 45.0 0.00 0.10
FTNT 160916C00046000 C 09/16/16 46.0 0.00 0.45
FTNT 160916C00047000 C 09/16/16 47.0 0.00 0.45
FTNT 160916P00012000 P 09/16/16 12.0 0.00 0.45
FTNT 160916P00013000 P 09/16/16 13.0 0.00 0.45
FTNT 160916P00014000 P 09/16/16 14.0 0.00 0.45
FTNT 160916P00015000 P 09/16/16 15.0 0.00 0.45
FTNT 160916P00016000 P 09/16/16 16.0 0.00 0.45
FTNT 160916P00017000 P 09/16/16 17.0 0.00 0.45
FTNT 160916P00018000 P 09/16/16 18.0 0.00 0.45
FTNT 160916P00019000 P 09/16/16 19.0 0.00 0.45
FTNT 160916P00020000 P 09/16/16 20.0 0.00 0.45
FTNT 160916P00021000 P 09/16/16 21.0 0.00 0.45
FTNT 160916P00022000 P 09/16/16 22.0 0.00 0.45
FTNT 160916P00023000 P 09/16/16 23.0 0.00 0.45
FTNT 160916P00024000 P 09/16/16 24.0 0.00 0.45
FTNT 160916P00025000 P 09/16/16 25.0 0.00 0.45
FTNT 160916P00026000 P 09/16/16 26.0 0.00 0.45
FTNT 160916P00027000 P 09/16/16 27.0 0.00 0.45
FTNT 160916P00028000 P 09/16/16 28.0 0.00 0.45
FTNT 160916P00029000 P 09/16/16 29.0 0.00 0.45
FTNT 160916P00030000 P 09/16/16 30.0 0.00 0.10
FTNT 160916P00031000 P 09/16/16 31.0 0.00 0.45
FTNT 160916P00032000 P 09/16/16 32.0 0.10 0.50
FTNT 160916P00033000 P 09/16/16 33.0 0.05 0.30
FTNT 160916P00034000 P 09/16/16 34.0 0.30 0.45
FTNT 160916P00035000 P 09/16/16 35.0 0.55 0.75
FTNT 160916P00036000 P 09/16/16 36.0 0.95 1.20
FTNT 160916P00037000 P 09/16/16 37.0 1.60 2.10
FTNT 160916P00038000 P 09/16/16 38.0 1.85 3.60
FTNT 160916P00039000 P 09/16/16 39.0 2.95 3.90
FTNT 160916P00040000 P 09/16/16 40.0 3.90 4.90
FTNT 160916P00041000 P 09/16/16 41.0 3.20 7.00
FTNT 160916P00042000 P 09/16/16 42.0 4.20 8.60
FTNT 160916P00043000 P 09/16/16 43.0 5.10 9.60
FTNT 160916P00044000 P 09/16/16 44.0 6.30 10.60
FTNT 160916P00045000 P 09/16/16 45.0 7.10 11.30
FTNT 160916P00046000 P 09/16/16 46.0 8.70 12.60
FTNT 160916P00047000 P 09/16/16 47.0 10.60 12.10
FTNT 161021C00026000 C 10/21/16 26.0 8.20 11.20
FTNT 161021C00027000 C 10/21/16 27.0 7.20 9.70
FTNT 161021C00028000 C 10/21/16 28.0 6.90 8.50
FTNT 161021C00029000 C 10/21/16 29.0 6.10 7.60
FTNT 161021C00030000 C 10/21/16 30.0 5.20 6.70
FTNT 161021C00031000 C 10/21/16 31.0 4.30 5.80
FTNT 161021C00032000 C 10/21/16 32.0 3.70 4.70
FTNT 161021C00033000 C 10/21/16 33.0 3.20 4.10
FTNT 161021C00034000 C 10/21/16 34.0 2.50 2.85
FTNT 161021C00035000 C 10/21/16 35.0 1.85 2.20
FTNT 161021C00036000 C 10/21/16 36.0 1.35 1.70
FTNT 161021C00037000 C 10/21/16 37.0 0.95 1.25
FTNT 161021C00038000 C 10/21/16 38.0 0.60 0.90
FTNT 161021C00039000 C 10/21/16 39.0 0.40 0.65
FTNT 161021C00040000 C 10/21/16 40.0 0.25 0.55
FTNT 161021C00041000 C 10/21/16 41.0 0.10 0.45
FTNT 161021C00042000 C 10/21/16 42.0 0.00 0.40
FTNT 161021C00043000 C 10/21/16 43.0 0.00 0.50
FTNT 161021C00044000 C 10/21/16 44.0 0.00 0.45
FTNT 161021P00026000 P 10/21/16 26.0 0.00 0.50
FTNT 161021P00027000 P 10/21/16 27.0 0.00 0.50
FTNT 161021P00028000 P 10/21/16 28.0 0.05 0.50
FTNT 161021P00029000 P 10/21/16 29.0 0.10 0.50
FTNT 161021P00030000 P 10/21/16 30.0 0.20 0.55
FTNT 161021P00031000 P 10/21/16 31.0 0.25 0.55
FTNT 161021P00032000 P 10/21/16 32.0 0.40 0.70
FTNT 161021P00033000 P 10/21/16 33.0 0.60 0.95
FTNT 161021P00034000 P 10/21/16 34.0 0.85 1.20
FTNT 161021P00035000 P 10/21/16 35.0 1.25 1.60
FTNT 161021P00036000 P 10/21/16 36.0 1.75 2.10
FTNT 161021P00037000 P 10/21/16 37.0 2.35 2.75
FTNT 161021P00038000 P 10/21/16 38.0 2.95 3.70
FTNT 161021P00039000 P 10/21/16 39.0 3.40 4.50
FTNT 161021P00040000 P 10/21/16 40.0 4.20 5.40
FTNT 161021P00041000 P 10/21/16 41.0 5.10 6.20
FTNT 161021P00042000 P 10/21/16 42.0 6.00 7.10
FTNT 161021P00043000 P 10/21/16 43.0 7.10 7.90
FTNT 161021P00044000 P 10/21/16 44.0 6.90 9.80
FTNT 161216C00016000 C 12/16/16 16.0 18.60 20.70
FTNT 161216C00017000 C 12/16/16 17.0 16.50 20.80
FTNT 161216C00018000 C 12/16/16 18.0 15.50 19.80
FTNT 161216C00019000 C 12/16/16 19.0 14.50 18.80
FTNT 161216C00020000 C 12/16/16 20.0 13.50 17.80
FTNT 161216C00021000 C 12/16/16 21.0 12.50 16.80
FTNT 161216C00022000 C 12/16/16 22.0 11.50 15.80
FTNT 161216C00023000 C 12/16/16 23.0 10.60 15.00
FTNT 161216C00024000 C 12/16/16 24.0 9.70 14.00
FTNT 161216C00025000 C 12/16/16 25.0 9.90 13.00
FTNT 161216C00026000 C 12/16/16 26.0 8.90 10.90
FTNT 161216C00027000 C 12/16/16 27.0 8.00 10.00
FTNT 161216C00028000 C 12/16/16 28.0 7.10 9.20
FTNT 161216C00029000 C 12/16/16 29.0 6.20 8.30
FTNT 161216C00030000 C 12/16/16 30.0 5.80 7.00
FTNT 161216C00031000 C 12/16/16 31.0 4.80 6.60
FTNT 161216C00032000 C 12/16/16 32.0 4.80 5.20
FTNT 161216C00033000 C 12/16/16 33.0 4.10 4.40
FTNT 161216C00034000 C 12/16/16 34.0 3.40 3.80
FTNT 161216C00035000 C 12/16/16 35.0 2.85 3.20
FTNT 161216C00036000 C 12/16/16 36.0 2.30 2.60
FTNT 161216C00037000 C 12/16/16 37.0 1.95 2.15
FTNT 161216C00038000 C 12/16/16 38.0 1.55 1.75
FTNT 161216C00039000 C 12/16/16 39.0 1.15 1.45
FTNT 161216C00040000 C 12/16/16 40.0 0.90 1.15
FTNT 161216C00041000 C 12/16/16 41.0 0.70 0.90
FTNT 161216C00042000 C 12/16/16 42.0 0.55 0.75
FTNT 161216C00043000 C 12/16/16 43.0 0.25 0.75
FTNT 161216C00044000 C 12/16/16 44.0 0.15 0.60
FTNT 161216C00045000 C 12/16/16 45.0 0.10 0.50
FTNT 161216C00046000 C 12/16/16 46.0 0.05 0.50
FTNT 161216C00047000 C 12/16/16 47.0 0.00 0.50
FTNT 161216C00048000 C 12/16/16 48.0 0.00 0.50
FTNT 161216C00049000 C 12/16/16 49.0 0.00 0.50
FTNT 161216C00050000 C 12/16/16 50.0 0.00 0.50
FTNT 161216P00016000 P 12/16/16 16.0 0.00 0.15
FTNT 161216P00017000 P 12/16/16 17.0 0.00 0.20
FTNT 161216P00018000 P 12/16/16 18.0 0.00 0.30
FTNT 161216P00019000 P 12/16/16 19.0 0.00 0.40
FTNT 161216P00020000 P 12/16/16 20.0 0.00 0.50
FTNT 161216P00021000 P 12/16/16 21.0 0.00 0.50
FTNT 161216P00022000 P 12/16/16 22.0 0.00 0.50
FTNT 161216P00023000 P 12/16/16 23.0 0.00 0.50
FTNT 161216P00024000 P 12/16/16 24.0 0.05 0.50
FTNT 161216P00025000 P 12/16/16 25.0 0.10 0.50
FTNT 161216P00026000 P 12/16/16 26.0 0.05 0.55
FTNT 161216P00027000 P 12/16/16 27.0 0.10 0.60
FTNT 161216P00028000 P 12/16/16 28.0 0.45 0.70
FTNT 161216P00029000 P 12/16/16 29.0 0.35 0.80
FTNT 161216P00030000 P 12/16/16 30.0 0.70 0.95
FTNT 161216P00031000 P 12/16/16 31.0 0.90 1.05
FTNT 161216P00032000 P 12/16/16 32.0 1.15 1.30
FTNT 161216P00033000 P 12/16/16 33.0 1.45 1.60
FTNT 161216P00034000 P 12/16/16 34.0 1.80 1.95
FTNT 161216P00035000 P 12/16/16 35.0 2.20 2.35
FTNT 161216P00036000 P 12/16/16 36.0 2.70 2.90
FTNT 161216P00037000 P 12/16/16 37.0 3.20 3.50
FTNT 161216P00038000 P 12/16/16 38.0 3.80 4.10
FTNT 161216P00039000 P 12/16/16 39.0 4.50 4.80
FTNT 161216P00040000 P 12/16/16 40.0 5.20 5.50
FTNT 161216P00041000 P 12/16/16 41.0 5.50 6.60
FTNT 161216P00042000 P 12/16/16 42.0 6.30 7.50
FTNT 161216P00043000 P 12/16/16 43.0 7.00 8.60
FTNT 161216P00044000 P 12/16/16 44.0 8.00 9.50
FTNT 161216P00045000 P 12/16/16 45.0 8.90 10.30
FTNT 161216P00046000 P 12/16/16 46.0 9.90 11.20
FTNT 161216P00047000 P 12/16/16 47.0 10.90 12.20
FTNT 161216P00048000 P 12/16/16 48.0 10.30 14.60
FTNT 161216P00049000 P 12/16/16 49.0 11.40 15.60
FTNT 161216P00050000 P 12/16/16 50.0 13.50 15.20
FTNT 170120C00013000 C 01/20/17 13.0 21.50 23.80
FTNT 170120C00015000 C 01/20/17 15.0 19.40 22.00
FTNT 170120C00016000 C 01/20/17 16.0 17.30 21.80
FTNT 170120C00017000 C 01/20/17 17.0 16.90 20.80
FTNT 170120C00018000 C 01/20/17 18.0 16.90 18.80
FTNT 170120C00019000 C 01/20/17 19.0 14.70 18.80
FTNT 170120C00020000 C 01/20/17 20.0 14.10 16.80
FTNT 170120C00021000 C 01/20/17 21.0 12.70 16.80
FTNT 170120C00022000 C 01/20/17 22.0 12.20 16.00
FTNT 170120C00023000 C 01/20/17 23.0 12.00 13.40
FTNT 170120C00024000 C 01/20/17 24.0 11.00 13.10
FTNT 170120C00025000 C 01/20/17 25.0 10.20 11.90
FTNT 170120C00026000 C 01/20/17 26.0 9.00 11.20
FTNT 170120C00027000 C 01/20/17 27.0 8.10 10.40
FTNT 170120C00028000 C 01/20/17 28.0 7.30 9.50
FTNT 170120C00029000 C 01/20/17 29.0 6.50 8.60
FTNT 170120C00030000 C 01/20/17 30.0 6.00 7.30
FTNT 170120C00031000 C 01/20/17 31.0 5.40 6.10
FTNT 170120C00032000 C 01/20/17 32.0 5.00 5.40
FTNT 170120C00033000 C 01/20/17 33.0 4.30 4.70
FTNT 170120C00034000 C 01/20/17 34.0 3.70 4.10
FTNT 170120C00035000 C 01/20/17 35.0 3.10 3.50
FTNT 170120C00036000 C 01/20/17 36.0 2.60 2.90
FTNT 170120C00037000 C 01/20/17 37.0 2.15 2.45
FTNT 170120C00038000 C 01/20/17 38.0 1.75 2.05
FTNT 170120C00039000 C 01/20/17 39.0 1.45 1.85
FTNT 170120C00040000 C 01/20/17 40.0 1.15 1.55
FTNT 170120C00041000 C 01/20/17 41.0 0.90 1.30
FTNT 170120C00042000 C 01/20/17 42.0 0.65 1.10
FTNT 170120C00043000 C 01/20/17 43.0 0.50 0.90
FTNT 170120C00044000 C 01/20/17 44.0 0.30 0.85
FTNT 170120C00045000 C 01/20/17 45.0 0.05 0.55
FTNT 170120C00046000 C 01/20/17 46.0 0.10 0.65
FTNT 170120C00047000 C 01/20/17 47.0 0.05 0.60
FTNT 170120C00048000 C 01/20/17 48.0 0.00 0.50
FTNT 170120C00049000 C 01/20/17 49.0 0.00 0.50
FTNT 170120C00050000 C 01/20/17 50.0 0.00 0.50
FTNT 170120C00055000 C 01/20/17 55.0 0.00 0.50
FTNT 170120C00060000 C 01/20/17 60.0 0.00 0.50
FTNT 170120C00065000 C 01/20/17 65.0 0.00 0.50
FTNT 170120C00070000 C 01/20/17 70.0 0.00 0.50
FTNT 170120P00013000 P 01/20/17 13.0 0.00 0.50
FTNT 170120P00015000 P 01/20/17 15.0 0.00 0.50
FTNT 170120P00016000 P 01/20/17 16.0 0.00 0.50
FTNT 170120P00017000 P 01/20/17 17.0 0.00 0.50
FTNT 170120P00018000 P 01/20/17 18.0 0.00 0.50
FTNT 170120P00019000 P 01/20/17 19.0 0.00 0.50
FTNT 170120P00020000 P 01/20/17 20.0 0.00 0.50
FTNT 170120P00021000 P 01/20/17 21.0 0.00 0.50
FTNT 170120P00022000 P 01/20/17 22.0 0.05 0.50
FTNT 170120P00023000 P 01/20/17 23.0 0.00 0.55
FTNT 170120P00024000 P 01/20/17 24.0 0.00 0.60
FTNT 170120P00025000 P 01/20/17 25.0 0.05 0.70
FTNT 170120P00026000 P 01/20/17 26.0 0.05 0.75
FTNT 170120P00027000 P 01/20/17 27.0 0.15 0.80
FTNT 170120P00028000 P 01/20/17 28.0 0.35 1.00
FTNT 170120P00029000 P 01/20/17 29.0 0.65 1.05
FTNT 170120P00030000 P 01/20/17 30.0 0.90 1.30
FTNT 170120P00031000 P 01/20/17 31.0 1.10 1.45
FTNT 170120P00032000 P 01/20/17 32.0 1.35 1.70
FTNT 170120P00033000 P 01/20/17 33.0 1.70 2.00
FTNT 170120P00034000 P 01/20/17 34.0 2.05 2.35
FTNT 170120P00035000 P 01/20/17 35.0 2.35 2.85
FTNT 170120P00036000 P 01/20/17 36.0 2.95 3.30
FTNT 170120P00037000 P 01/20/17 37.0 3.40 3.90
FTNT 170120P00038000 P 01/20/17 38.0 4.00 4.50
FTNT 170120P00039000 P 01/20/17 39.0 4.60 5.20
FTNT 170120P00040000 P 01/20/17 40.0 5.30 5.90
FTNT 170120P00041000 P 01/20/17 41.0 5.70 6.60
FTNT 170120P00042000 P 01/20/17 42.0 6.30 7.70
FTNT 170120P00043000 P 01/20/17 43.0 7.10 9.00
FTNT 170120P00044000 P 01/20/17 44.0 8.00 9.80
FTNT 170120P00045000 P 01/20/17 45.0 8.90 10.50
FTNT 170120P00046000 P 01/20/17 46.0 9.90 11.40
FTNT 170120P00047000 P 01/20/17 47.0 10.90 12.30
FTNT 170120P00048000 P 01/20/17 48.0 11.90 13.20
FTNT 170120P00049000 P 01/20/17 49.0 11.30 15.60
FTNT 170120P00050000 P 01/20/17 50.0 12.30 16.60
FTNT 170120P00055000 P 01/20/17 55.0 17.10 21.50
FTNT 170120P00060000 P 01/20/17 60.0 22.00 26.50
FTNT 170120P00065000 P 01/20/17 65.0 27.10 30.90
FTNT 170120P00070000 P 01/20/17 70.0 33.50 35.30
FTNT 170317C00018000 C 03/17/17 18.0 16.20 19.10
FTNT 170317C00019000 C 03/17/17 19.0 14.70 19.00
FTNT 170317C00020000 C 03/17/17 20.0 13.70 18.00
FTNT 170317C00021000 C 03/17/17 21.0 12.80 17.00
FTNT 170317C00022000 C 03/17/17 22.0 12.00 15.60
FTNT 170317C00023000 C 03/17/17 23.0 11.90 14.20
FTNT 170317C00024000 C 03/17/17 24.0 11.00 13.50
FTNT 170317C00025000 C 03/17/17 25.0 10.10 12.50
FTNT 170317C00026000 C 03/17/17 26.0 9.20 11.60
FTNT 170317C00027000 C 03/17/17 27.0 8.40 10.80
FTNT 170317C00028000 C 03/17/17 28.0 7.60 10.00
FTNT 170317C00029000 C 03/17/17 29.0 6.90 9.10
FTNT 170317C00030000 C 03/17/17 30.0 6.40 8.20
FTNT 170317C00031000 C 03/17/17 31.0 5.80 7.50
FTNT 170317C00032000 C 03/17/17 32.0 5.10 6.80
FTNT 170317C00033000 C 03/17/17 33.0 4.40 6.00
FTNT 170317C00034000 C 03/17/17 34.0 3.90 5.20
FTNT 170317C00035000 C 03/17/17 35.0 3.40 4.70
FTNT 170317C00036000 C 03/17/17 36.0 3.20 4.00
FTNT 170317C00037000 C 03/17/17 37.0 2.80 3.80
FTNT 170317C00038000 C 03/17/17 38.0 2.30 3.40
FTNT 170317C00039000 C 03/17/17 39.0 2.00 3.10
FTNT 170317C00040000 C 03/17/17 40.0 1.70 2.80
FTNT 170317C00041000 C 03/17/17 41.0 1.45 2.05
FTNT 170317C00042000 C 03/17/17 42.0 1.15 2.20
FTNT 170317C00043000 C 03/17/17 43.0 0.80 1.55
FTNT 170317C00044000 C 03/17/17 44.0 0.10 1.85
FTNT 170317C00045000 C 03/17/17 45.0 0.10 1.55
FTNT 170317C00046000 C 03/17/17 46.0 0.25 1.65
FTNT 170317C00047000 C 03/17/17 47.0 0.15 1.35
FTNT 170317C00048000 C 03/17/17 48.0 0.15 1.40
FTNT 170317C00049000 C 03/17/17 49.0 0.15 0.70
FTNT 170317C00050000 C 03/17/17 50.0 0.05 1.10
FTNT 170317P00018000 P 03/17/17 18.0 0.00 0.70
FTNT 170317P00019000 P 03/17/17 19.0 0.00 0.60
FTNT 170317P00020000 P 03/17/17 20.0 0.00 0.60
FTNT 170317P00021000 P 03/17/17 21.0 0.05 0.85
FTNT 170317P00022000 P 03/17/17 22.0 0.00 0.70
FTNT 170317P00023000 P 03/17/17 23.0 0.05 1.30
FTNT 170317P00024000 P 03/17/17 24.0 0.10 1.40
FTNT 170317P00025000 P 03/17/17 25.0 0.00 1.55
FTNT 170317P00026000 P 03/17/17 26.0 0.00 1.70
FTNT 170317P00027000 P 03/17/17 27.0 0.05 1.70
FTNT 170317P00028000 P 03/17/17 28.0 0.20 2.00
FTNT 170317P00029000 P 03/17/17 29.0 0.35 2.15
FTNT 170317P00030000 P 03/17/17 30.0 1.30 2.05
FTNT 170317P00031000 P 03/17/17 31.0 1.55 2.40
FTNT 170317P00032000 P 03/17/17 32.0 1.90 2.75
FTNT 170317P00033000 P 03/17/17 33.0 2.25 3.10
FTNT 170317P00034000 P 03/17/17 34.0 2.65 3.50
FTNT 170317P00035000 P 03/17/17 35.0 3.00 3.90
FTNT 170317P00036000 P 03/17/17 36.0 3.50 4.30
FTNT 170317P00037000 P 03/17/17 37.0 3.80 4.90
FTNT 170317P00038000 P 03/17/17 38.0 4.60 5.60
FTNT 170317P00039000 P 03/17/17 39.0 4.80 6.10
FTNT 170317P00040000 P 03/17/17 40.0 5.40 6.80
FTNT 170317P00041000 P 03/17/17 41.0 6.00 7.80
FTNT 170317P00042000 P 03/17/17 42.0 6.70 8.60
FTNT 170317P00043000 P 03/17/17 43.0 7.40 9.40
FTNT 170317P00044000 P 03/17/17 44.0 8.20 10.20
FTNT 170317P00045000 P 03/17/17 45.0 9.00 11.10
FTNT 170317P00046000 P 03/17/17 46.0 9.90 11.90
FTNT 170317P00047000 P 03/17/17 47.0 10.90 12.20
FTNT 170317P00048000 P 03/17/17 48.0 11.80 13.70
FTNT 170317P00049000 P 03/17/17 49.0 12.70 14.50
FTNT 170317P00050000 P 03/17/17 50.0 13.70 15.40
FTNT 180119C00013000 C 01/19/18 13.0 21.00 25.00
FTNT 180119C00015000 C 01/19/18 15.0 19.00 23.20
FTNT 180119C00018000 C 01/19/18 18.0 16.90 19.90
FTNT 180119C00020000 C 01/19/18 20.0 15.20 18.20
FTNT 180119C00023000 C 01/19/18 23.0 12.70 16.00
FTNT 180119C00025000 C 01/19/18 25.0 12.00 13.20
FTNT 180119C00028000 C 01/19/18 28.0 9.90 11.70
FTNT 180119C00030000 C 01/19/18 30.0 8.20 10.30
FTNT 180119C00032000 C 01/19/18 32.0 7.00 9.40
FTNT 180119C00035000 C 01/19/18 35.0 5.70 7.20
FTNT 180119C00037000 C 01/19/18 37.0 4.60 6.80
FTNT 180119C00040000 C 01/19/18 40.0 3.70 5.30
FTNT 180119C00042000 C 01/19/18 42.0 3.00 4.40
FTNT 180119C00045000 C 01/19/18 45.0 2.10 3.30
FTNT 180119C00050000 C 01/19/18 50.0 1.10 3.20
FTNT 180119P00013000 P 01/19/18 13.0 0.05 1.00
FTNT 180119P00015000 P 01/19/18 15.0 0.00 1.00
FTNT 180119P00018000 P 01/19/18 18.0 0.45 1.15
FTNT 180119P00020000 P 01/19/18 20.0 0.15 1.45
FTNT 180119P00023000 P 01/19/18 23.0 0.30 2.60
FTNT 180119P00025000 P 01/19/18 25.0 1.45 2.30
FTNT 180119P00028000 P 01/19/18 28.0 2.20 3.20
FTNT 180119P00030000 P 01/19/18 30.0 2.80 3.80
FTNT 180119P00032000 P 01/19/18 32.0 3.50 4.60
FTNT 180119P00035000 P 01/19/18 35.0 4.80 6.00
FTNT 180119P00037000 P 01/19/18 37.0 5.90 7.00
FTNT 180119P00040000 P 01/19/18 40.0 7.50 8.80
FTNT 180119P00042000 P 01/19/18 42.0 8.80 10.10
FTNT 180119P00045000 P 01/19/18 45.0 11.00 12.30
FTNT 180119P00050000 P 01/19/18 50.0 14.70 16.30

OPRA data is delayed 15 minutes.