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 (2014-08-08)Premium Content

Fortinet Inc (FTNT)
As of Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 140920C00011000 C 09/20/14 11.0 14.60 15.60
FTNT 140920C00013000 C 09/20/14 13.0 12.60 13.60
FTNT 140920C00014000 C 09/20/14 14.0 11.60 12.60
FTNT 140920C00015000 C 09/20/14 15.0 10.60 11.60
FTNT 140920C00016000 C 09/20/14 16.0 9.60 10.60
FTNT 140920C00017000 C 09/20/14 17.0 8.60 9.60
FTNT 140920C00018000 C 09/20/14 18.0 7.60 8.60
FTNT 140920C00019000 C 09/20/14 19.0 6.60 7.60
FTNT 140920C00020000 C 09/20/14 20.0 6.40 6.50
FTNT 140920C00021000 C 09/20/14 21.0 5.40 5.50
FTNT 140920C00022000 C 09/20/14 22.0 4.40 4.50
FTNT 140920C00023000 C 09/20/14 23.0 3.40 3.60
FTNT 140920C00024000 C 09/20/14 24.0 2.25 2.60
FTNT 140920C00025000 C 09/20/14 25.0 1.60 1.70
FTNT 140920C00026000 C 09/20/14 26.0 0.80 0.95
FTNT 140920C00027000 C 09/20/14 27.0 0.30 0.45
FTNT 140920C00028000 C 09/20/14 28.0 0.10 0.20
FTNT 140920C00029000 C 09/20/14 29.0 0.00 0.15
FTNT 140920C00030000 C 09/20/14 30.0 0.00 0.05
FTNT 140920C00031000 C 09/20/14 31.0 0.00 0.05
FTNT 140920C00032000 C 09/20/14 32.0 0.00 0.05
FTNT 140920C00033000 C 09/20/14 33.0 0.00 0.05
FTNT 140920C00034000 C 09/20/14 34.0 0.00 0.05
FTNT 140920P00011000 P 09/20/14 11.0 0.00 0.05
FTNT 140920P00013000 P 09/20/14 13.0 0.00 0.05
FTNT 140920P00014000 P 09/20/14 14.0 0.00 0.05
FTNT 140920P00015000 P 09/20/14 15.0 0.00 0.05
FTNT 140920P00016000 P 09/20/14 16.0 0.00 0.05
FTNT 140920P00017000 P 09/20/14 17.0 0.00 0.05
FTNT 140920P00018000 P 09/20/14 18.0 0.00 0.05
FTNT 140920P00019000 P 09/20/14 19.0 0.00 0.05
FTNT 140920P00020000 P 09/20/14 20.0 0.00 0.05
FTNT 140920P00021000 P 09/20/14 21.0 0.00 0.05
FTNT 140920P00022000 P 09/20/14 22.0 0.00 0.15
FTNT 140920P00023000 P 09/20/14 23.0 0.00 0.10
FTNT 140920P00024000 P 09/20/14 24.0 0.05 0.15
FTNT 140920P00025000 P 09/20/14 25.0 0.15 0.30
FTNT 140920P00026000 P 09/20/14 26.0 0.40 0.50
FTNT 140920P00027000 P 09/20/14 27.0 0.90 1.10
FTNT 140920P00028000 P 09/20/14 28.0 1.65 2.00
FTNT 140920P00029000 P 09/20/14 29.0 2.50 3.10
FTNT 140920P00030000 P 09/20/14 30.0 3.50 4.00
FTNT 140920P00031000 P 09/20/14 31.0 4.50 5.00
FTNT 140920P00032000 P 09/20/14 32.0 5.50 6.00
FTNT 140920P00033000 P 09/20/14 33.0 6.20 7.00
FTNT 140920P00034000 P 09/20/14 34.0 7.20 8.00
FTNT 141018C00018000 C 10/18/14 18.0 7.70 8.60
FTNT 141018C00019000 C 10/18/14 19.0 6.70 7.60
FTNT 141018C00020000 C 10/18/14 20.0 5.70 6.60
FTNT 141018C00021000 C 10/18/14 21.0 4.80 5.60
FTNT 141018C00022000 C 10/18/14 22.0 4.30 4.70
FTNT 141018C00023000 C 10/18/14 23.0 3.30 3.70
FTNT 141018C00024000 C 10/18/14 24.0 2.20 2.85
FTNT 141018C00025000 C 10/18/14 25.0 1.85 2.05
FTNT 141018C00026000 C 10/18/14 26.0 1.20 1.40
FTNT 141018C00027000 C 10/18/14 27.0 0.70 0.85
FTNT 141018C00028000 C 10/18/14 28.0 0.35 0.50
FTNT 141018C00029000 C 10/18/14 29.0 0.15 0.30
FTNT 141018C00030000 C 10/18/14 30.0 0.05 0.25
FTNT 141018C00031000 C 10/18/14 31.0 0.00 0.15
FTNT 141018C00032000 C 10/18/14 32.0 0.00 0.15
FTNT 141018C00033000 C 10/18/14 33.0 0.00 0.10
FTNT 141018C00034000 C 10/18/14 34.0 0.00 0.05
FTNT 141018P00018000 P 10/18/14 18.0 0.00 0.10
FTNT 141018P00019000 P 10/18/14 19.0 0.00 0.20
FTNT 141018P00020000 P 10/18/14 20.0 0.00 0.25
FTNT 141018P00021000 P 10/18/14 21.0 0.00 0.25
FTNT 141018P00022000 P 10/18/14 22.0 0.05 0.25
FTNT 141018P00023000 P 10/18/14 23.0 0.15 0.35
FTNT 141018P00024000 P 10/18/14 24.0 0.25 0.50
FTNT 141018P00025000 P 10/18/14 25.0 0.50 0.60
FTNT 141018P00026000 P 10/18/14 26.0 0.85 0.95
FTNT 141018P00027000 P 10/18/14 27.0 1.35 1.45
FTNT 141018P00028000 P 10/18/14 28.0 2.00 2.45
FTNT 141018P00029000 P 10/18/14 29.0 2.75 3.20
FTNT 141018P00030000 P 10/18/14 30.0 3.60 4.10
FTNT 141018P00031000 P 10/18/14 31.0 4.50 5.10
FTNT 141018P00032000 P 10/18/14 32.0 5.50 6.10
FTNT 141018P00033000 P 10/18/14 33.0 6.50 7.10
FTNT 141018P00034000 P 10/18/14 34.0 7.50 8.10
FTNT 141220C00011000 C 12/20/14 11.0 14.80 15.60
FTNT 141220C00013000 C 12/20/14 13.0 12.80 13.60
FTNT 141220C00014000 C 12/20/14 14.0 11.80 12.60
FTNT 141220C00015000 C 12/20/14 15.0 10.80 11.60
FTNT 141220C00016000 C 12/20/14 16.0 9.80 10.60
FTNT 141220C00017000 C 12/20/14 17.0 8.80 9.60
FTNT 141220C00018000 C 12/20/14 18.0 7.80 8.70
FTNT 141220C00019000 C 12/20/14 19.0 6.90 7.70
FTNT 141220C00020000 C 12/20/14 20.0 6.00 6.80
FTNT 141220C00021000 C 12/20/14 21.0 5.10 5.90
FTNT 141220C00022000 C 12/20/14 22.0 4.30 5.00
FTNT 141220C00023000 C 12/20/14 23.0 3.60 4.20
FTNT 141220C00024000 C 12/20/14 24.0 3.30 3.50
FTNT 141220C00025000 C 12/20/14 25.0 2.60 2.80
FTNT 141220C00026000 C 12/20/14 26.0 2.05 2.25
FTNT 141220C00027000 C 12/20/14 27.0 1.55 1.75
FTNT 141220C00028000 C 12/20/14 28.0 1.25 1.35
FTNT 141220C00029000 C 12/20/14 29.0 0.95 1.00
FTNT 141220C00030000 C 12/20/14 30.0 0.45 0.75
FTNT 141220C00031000 C 12/20/14 31.0 0.45 0.55
FTNT 141220C00032000 C 12/20/14 32.0 0.20 0.40
FTNT 141220C00033000 C 12/20/14 33.0 0.20 0.30
FTNT 141220C00034000 C 12/20/14 34.0 0.05 0.25
FTNT 141220C00035000 C 12/20/14 35.0 0.05 0.25
FTNT 141220C00036000 C 12/20/14 36.0 0.05 0.25
FTNT 141220C00037000 C 12/20/14 37.0 0.00 0.25
FTNT 141220P00011000 P 12/20/14 11.0 0.00 0.05
FTNT 141220P00013000 P 12/20/14 13.0 0.00 0.10
FTNT 141220P00014000 P 12/20/14 14.0 0.00 0.15
FTNT 141220P00015000 P 12/20/14 15.0 0.00 0.25
FTNT 141220P00016000 P 12/20/14 16.0 0.00 0.25
FTNT 141220P00017000 P 12/20/14 17.0 0.00 0.25
FTNT 141220P00018000 P 12/20/14 18.0 0.05 0.25
FTNT 141220P00019000 P 12/20/14 19.0 0.10 0.30
FTNT 141220P00020000 P 12/20/14 20.0 0.20 0.40
FTNT 141220P00021000 P 12/20/14 21.0 0.30 0.50
FTNT 141220P00022000 P 12/20/14 22.0 0.45 0.70
FTNT 141220P00023000 P 12/20/14 23.0 0.65 0.85
FTNT 141220P00024000 P 12/20/14 24.0 0.90 1.15
FTNT 141220P00025000 P 12/20/14 25.0 1.25 1.50
FTNT 141220P00026000 P 12/20/14 26.0 1.70 1.95
FTNT 141220P00027000 P 12/20/14 27.0 2.20 2.45
FTNT 141220P00028000 P 12/20/14 28.0 2.80 3.10
FTNT 141220P00029000 P 12/20/14 29.0 3.40 3.70
FTNT 141220P00030000 P 12/20/14 30.0 4.20 4.60
FTNT 141220P00031000 P 12/20/14 31.0 5.00 5.50
FTNT 141220P00032000 P 12/20/14 32.0 5.80 6.50
FTNT 141220P00033000 P 12/20/14 33.0 6.70 7.40
FTNT 141220P00034000 P 12/20/14 34.0 7.60 8.30
FTNT 141220P00035000 P 12/20/14 35.0 8.60 9.20
FTNT 141220P00036000 P 12/20/14 36.0 9.50 10.30
FTNT 141220P00037000 P 12/20/14 37.0 10.50 11.30
FTNT 150117C00003000 C 01/17/15 3.0 21.10 24.70
FTNT 150117C00005000 C 01/17/15 5.0 19.10 22.70
FTNT 150117C00008000 C 01/17/15 8.0 17.50 18.50
FTNT 150117C00010000 C 01/17/15 10.0 14.20 17.70
FTNT 150117C00011000 C 01/17/15 11.0 14.00 16.70
FTNT 150117C00013000 C 01/17/15 13.0 12.60 13.60
FTNT 150117C00014000 C 01/17/15 14.0 11.60 12.60
FTNT 150117C00015000 C 01/17/15 15.0 10.60 11.60
FTNT 150117C00016000 C 01/17/15 16.0 9.80 10.60
FTNT 150117C00017000 C 01/17/15 17.0 8.80 9.60
FTNT 150117C00019000 C 01/17/15 19.0 6.90 7.80
FTNT 150117C00020000 C 01/17/15 20.0 6.10 6.90
FTNT 150117C00021000 C 01/17/15 21.0 5.20 5.90
FTNT 150117C00022000 C 01/17/15 22.0 4.40 5.10
FTNT 150117C00023000 C 01/17/15 23.0 3.70 4.40
FTNT 150117C00024000 C 01/17/15 24.0 3.30 3.70
FTNT 150117C00025000 C 01/17/15 25.0 2.60 2.95
FTNT 150117C00026000 C 01/17/15 26.0 2.10 2.35
FTNT 150117C00027000 C 01/17/15 27.0 1.65 1.85
FTNT 150117C00028000 C 01/17/15 28.0 1.20 1.50
FTNT 150117C00029000 C 01/17/15 29.0 0.85 1.10
FTNT 150117C00030000 C 01/17/15 30.0 0.60 0.85
FTNT 150117C00031000 C 01/17/15 31.0 0.40 0.65
FTNT 150117C00032000 C 01/17/15 32.0 0.30 0.50
FTNT 150117C00033000 C 01/17/15 33.0 0.20 0.40
FTNT 150117C00034000 C 01/17/15 34.0 0.15 0.30
FTNT 150117C00035000 C 01/17/15 35.0 0.05 0.30
FTNT 150117C00036000 C 01/17/15 36.0 0.05 0.25
FTNT 150117C00037000 C 01/17/15 37.0 0.00 0.25
FTNT 150117P00003000 P 01/17/15 3.0 0.00 0.05
FTNT 150117P00005000 P 01/17/15 5.0 0.00 0.05
FTNT 150117P00008000 P 01/17/15 8.0 0.00 0.05
FTNT 150117P00010000 P 01/17/15 10.0 0.00 0.05
FTNT 150117P00011000 P 01/17/15 11.0 0.00 0.05
FTNT 150117P00013000 P 01/17/15 13.0 0.00 0.15
FTNT 150117P00014000 P 01/17/15 14.0 0.00 0.25
FTNT 150117P00015000 P 01/17/15 15.0 0.05 0.25
FTNT 150117P00016000 P 01/17/15 16.0 0.00 0.25
FTNT 150117P00017000 P 01/17/15 17.0 0.05 0.25
FTNT 150117P00019000 P 01/17/15 19.0 0.15 0.40
FTNT 150117P00020000 P 01/17/15 20.0 0.25 0.50
FTNT 150117P00021000 P 01/17/15 21.0 0.45 0.65
FTNT 150117P00022000 P 01/17/15 22.0 0.60 0.85
FTNT 150117P00023000 P 01/17/15 23.0 0.80 0.90
FTNT 150117P00024000 P 01/17/15 24.0 1.10 1.35
FTNT 150117P00025000 P 01/17/15 25.0 1.45 1.70
FTNT 150117P00026000 P 01/17/15 26.0 1.90 2.20
FTNT 150117P00027000 P 01/17/15 27.0 2.35 2.70
FTNT 150117P00028000 P 01/17/15 28.0 2.90 3.30
FTNT 150117P00029000 P 01/17/15 29.0 3.60 4.20
FTNT 150117P00030000 P 01/17/15 30.0 4.30 4.90
FTNT 150117P00031000 P 01/17/15 31.0 5.10 5.80
FTNT 150117P00032000 P 01/17/15 32.0 5.90 6.60
FTNT 150117P00033000 P 01/17/15 33.0 6.80 7.50
FTNT 150117P00034000 P 01/17/15 34.0 7.70 8.40
FTNT 150117P00035000 P 01/17/15 35.0 8.70 9.30
FTNT 150117P00036000 P 01/17/15 36.0 9.60 10.40
FTNT 150117P00037000 P 01/17/15 37.0 9.40 12.90
FTNT 150320C00013000 C 03/20/15 13.0 12.60 13.70
FTNT 150320C00014000 C 03/20/15 14.0 10.20 13.40
FTNT 150320C00015000 C 03/20/15 15.0 10.70 11.70
FTNT 150320C00016000 C 03/20/15 16.0 9.70 10.70
FTNT 150320C00017000 C 03/20/15 17.0 8.90 9.80
FTNT 150320C00018000 C 03/20/15 18.0 8.00 8.90
FTNT 150320C00019000 C 03/20/15 19.0 7.10 8.00
FTNT 150320C00020000 C 03/20/15 20.0 6.30 7.10
FTNT 150320C00021000 C 03/20/15 21.0 5.50 6.30
FTNT 150320C00022000 C 03/20/15 22.0 4.80 5.50
FTNT 150320C00023000 C 03/20/15 23.0 4.20 4.80
FTNT 150320C00024000 C 03/20/15 24.0 3.50 4.40
FTNT 150320C00025000 C 03/20/15 25.0 3.00 3.50
FTNT 150320C00026000 C 03/20/15 26.0 2.45 3.00
FTNT 150320C00027000 C 03/20/15 27.0 2.00 2.45
FTNT 150320C00028000 C 03/20/15 28.0 1.70 2.05
FTNT 150320C00029000 C 03/20/15 29.0 1.30 1.70
FTNT 150320C00030000 C 03/20/15 30.0 1.05 1.40
FTNT 150320C00031000 C 03/20/15 31.0 0.80 1.10
FTNT 150320C00032000 C 03/20/15 32.0 0.60 0.90
FTNT 150320C00033000 C 03/20/15 33.0 0.45 0.70
FTNT 150320C00034000 C 03/20/15 34.0 0.35 0.60
FTNT 150320C00035000 C 03/20/15 35.0 0.20 0.45
FTNT 150320C00036000 C 03/20/15 36.0 0.15 0.40
FTNT 150320C00037000 C 03/20/15 37.0 0.10 0.35
FTNT 150320C00038000 C 03/20/15 38.0 0.05 0.30
FTNT 150320P00013000 P 03/20/15 13.0 0.00 0.25
FTNT 150320P00014000 P 03/20/15 14.0 0.00 0.30
FTNT 150320P00015000 P 03/20/15 15.0 0.00 0.35
FTNT 150320P00016000 P 03/20/15 16.0 0.05 0.40
FTNT 150320P00017000 P 03/20/15 17.0 0.15 0.40
FTNT 150320P00018000 P 03/20/15 18.0 0.20 0.45
FTNT 150320P00019000 P 03/20/15 19.0 0.35 0.60
FTNT 150320P00020000 P 03/20/15 20.0 0.50 0.75
FTNT 150320P00021000 P 03/20/15 21.0 0.70 0.95
FTNT 150320P00022000 P 03/20/15 22.0 0.95 1.35
FTNT 150320P00023000 P 03/20/15 23.0 1.25 1.55
FTNT 150320P00024000 P 03/20/15 24.0 1.55 2.05
FTNT 150320P00025000 P 03/20/15 25.0 1.95 2.30
FTNT 150320P00026000 P 03/20/15 26.0 2.45 2.85
FTNT 150320P00027000 P 03/20/15 27.0 2.90 3.30
FTNT 150320P00028000 P 03/20/15 28.0 3.50 4.00
FTNT 150320P00029000 P 03/20/15 29.0 4.10 4.60
FTNT 150320P00030000 P 03/20/15 30.0 4.90 5.50
FTNT 150320P00031000 P 03/20/15 31.0 5.50 6.30
FTNT 150320P00032000 P 03/20/15 32.0 6.30 7.10
FTNT 150320P00033000 P 03/20/15 33.0 7.10 7.90
FTNT 150320P00034000 P 03/20/15 34.0 8.00 8.80
FTNT 150320P00035000 P 03/20/15 35.0 8.90 9.70
FTNT 150320P00036000 P 03/20/15 36.0 9.80 10.50
FTNT 150320P00037000 P 03/20/15 37.0 10.70 11.40
FTNT 150320P00038000 P 03/20/15 38.0 11.30 12.30
FTNT 160115C00005000 C 01/15/16 5.0 18.90 23.40
FTNT 160115C00008000 C 01/15/16 8.0 16.00 20.40
FTNT 160115C00010000 C 01/15/16 10.0 14.10 18.40
FTNT 160115C00013000 C 01/15/16 13.0 11.50 15.10
FTNT 160115C00015000 C 01/15/16 15.0 11.10 12.60
FTNT 160115C00017000 C 01/15/16 17.0 9.40 10.60
FTNT 160115C00020000 C 01/15/16 20.0 7.30 8.30
FTNT 160115C00022000 C 01/15/16 22.0 6.10 7.00
FTNT 160115C00025000 C 01/15/16 25.0 4.50 5.40
FTNT 160115C00027000 C 01/15/16 27.0 3.60 4.50
FTNT 160115C00030000 C 01/15/16 30.0 2.35 3.60
FTNT 160115C00035000 C 01/15/16 35.0 1.40 1.85
FTNT 160115P00005000 P 01/15/16 5.0 0.00 0.05
FTNT 160115P00008000 P 01/15/16 8.0 0.00 0.30
FTNT 160115P00010000 P 01/15/16 10.0 0.00 0.20
FTNT 160115P00013000 P 01/15/16 13.0 0.15 0.60
FTNT 160115P00015000 P 01/15/16 15.0 0.55 1.05
FTNT 160115P00017000 P 01/15/16 17.0 0.40 1.25
FTNT 160115P00020000 P 01/15/16 20.0 1.65 2.15
FTNT 160115P00022000 P 01/15/16 22.0 1.90 3.00
FTNT 160115P00025000 P 01/15/16 25.0 3.20 4.10
FTNT 160115P00027000 P 01/15/16 27.0 4.60 5.20
FTNT 160115P00030000 P 01/15/16 30.0 6.40 7.10
FTNT 160115P00035000 P 01/15/16 35.0 9.30 11.10

OPRA data is delayed 15 minutes.