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 (2014-11-07)Premium Content

Fortinet Inc (FTNT)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 150220C00021000 C 02/20/15 21.0 11.10 11.70
FTNT 150220C00022000 C 02/20/15 22.0 10.10 10.60
FTNT 150220C00023000 C 02/20/15 23.0 9.20 9.70
FTNT 150220C00024000 C 02/20/15 24.0 8.20 8.70
FTNT 150220C00025000 C 02/20/15 25.0 7.20 7.70
FTNT 150220C00026000 C 02/20/15 26.0 6.20 6.70
FTNT 150220C00027000 C 02/20/15 27.0 5.30 5.70
FTNT 150220C00028000 C 02/20/15 28.0 4.40 4.80
FTNT 150220C00029000 C 02/20/15 29.0 3.60 3.90
FTNT 150220C00030000 C 02/20/15 30.0 2.80 3.00
FTNT 150220C00031000 C 02/20/15 31.0 2.10 2.30
FTNT 150220C00032000 C 02/20/15 32.0 1.50 1.65
FTNT 150220C00033000 C 02/20/15 33.0 1.00 1.15
FTNT 150220C00034000 C 02/20/15 34.0 0.60 0.75
FTNT 150220C00035000 C 02/20/15 35.0 0.35 0.50
FTNT 150220C00036000 C 02/20/15 36.0 0.20 0.30
FTNT 150220C00037000 C 02/20/15 37.0 0.10 0.25
FTNT 150220C00038000 C 02/20/15 38.0 0.05 0.20
FTNT 150220P00021000 P 02/20/15 21.0 0.00 0.05
FTNT 150220P00022000 P 02/20/15 22.0 0.00 0.15
FTNT 150220P00023000 P 02/20/15 23.0 0.00 0.10
FTNT 150220P00024000 P 02/20/15 24.0 0.00 0.25
FTNT 150220P00025000 P 02/20/15 25.0 0.05 0.20
FTNT 150220P00026000 P 02/20/15 26.0 0.05 0.25
FTNT 150220P00027000 P 02/20/15 27.0 0.10 0.25
FTNT 150220P00028000 P 02/20/15 28.0 0.15 0.25
FTNT 150220P00029000 P 02/20/15 29.0 0.25 0.40
FTNT 150220P00030000 P 02/20/15 30.0 0.45 0.55
FTNT 150220P00031000 P 02/20/15 31.0 0.70 0.85
FTNT 150220P00032000 P 02/20/15 32.0 1.10 1.25
FTNT 150220P00033000 P 02/20/15 33.0 1.60 1.80
FTNT 150220P00034000 P 02/20/15 34.0 2.20 2.40
FTNT 150220P00035000 P 02/20/15 35.0 2.90 3.20
FTNT 150220P00036000 P 02/20/15 36.0 3.70 4.00
FTNT 150220P00037000 P 02/20/15 37.0 4.60 5.00
FTNT 150220P00038000 P 02/20/15 38.0 5.50 6.00
FTNT 150320C00013000 C 03/20/15 13.0 19.10 19.70
FTNT 150320C00014000 C 03/20/15 14.0 18.20 18.70
FTNT 150320C00015000 C 03/20/15 15.0 17.20 17.70
FTNT 150320C00016000 C 03/20/15 16.0 16.20 16.70
FTNT 150320C00017000 C 03/20/15 17.0 15.20 15.80
FTNT 150320C00018000 C 03/20/15 18.0 14.20 14.80
FTNT 150320C00019000 C 03/20/15 19.0 13.20 13.70
FTNT 150320C00020000 C 03/20/15 20.0 12.20 12.70
FTNT 150320C00021000 C 03/20/15 21.0 11.20 11.70
FTNT 150320C00022000 C 03/20/15 22.0 10.20 10.70
FTNT 150320C00023000 C 03/20/15 23.0 9.20 9.70
FTNT 150320C00024000 C 03/20/15 24.0 8.20 8.70
FTNT 150320C00025000 C 03/20/15 25.0 7.30 7.70
FTNT 150320C00026000 C 03/20/15 26.0 6.30 6.80
FTNT 150320C00027000 C 03/20/15 27.0 5.50 5.80
FTNT 150320C00028000 C 03/20/15 28.0 4.60 4.90
FTNT 150320C00029000 C 03/20/15 29.0 3.80 4.10
FTNT 150320C00030000 C 03/20/15 30.0 3.10 3.30
FTNT 150320C00031000 C 03/20/15 31.0 2.35 2.55
FTNT 150320C00032000 C 03/20/15 32.0 1.75 1.95
FTNT 150320C00033000 C 03/20/15 33.0 1.25 1.45
FTNT 150320C00034000 C 03/20/15 34.0 0.90 1.05
FTNT 150320C00035000 C 03/20/15 35.0 0.60 0.75
FTNT 150320C00036000 C 03/20/15 36.0 0.40 0.50
FTNT 150320C00037000 C 03/20/15 37.0 0.25 0.35
FTNT 150320C00038000 C 03/20/15 38.0 0.15 0.25
FTNT 150320C00039000 C 03/20/15 39.0 0.05 0.20
FTNT 150320C00040000 C 03/20/15 40.0 0.00 0.15
FTNT 150320P00013000 P 03/20/15 13.0 0.00 0.05
FTNT 150320P00014000 P 03/20/15 14.0 0.00 0.05
FTNT 150320P00015000 P 03/20/15 15.0 0.00 0.05
FTNT 150320P00016000 P 03/20/15 16.0 0.00 0.10
FTNT 150320P00017000 P 03/20/15 17.0 0.00 0.10
FTNT 150320P00018000 P 03/20/15 18.0 0.00 0.10
FTNT 150320P00019000 P 03/20/15 19.0 0.00 0.10
FTNT 150320P00020000 P 03/20/15 20.0 0.00 0.20
FTNT 150320P00021000 P 03/20/15 21.0 0.05 0.20
FTNT 150320P00022000 P 03/20/15 22.0 0.00 0.20
FTNT 150320P00023000 P 03/20/15 23.0 0.05 0.20
FTNT 150320P00024000 P 03/20/15 24.0 0.05 0.20
FTNT 150320P00025000 P 03/20/15 25.0 0.10 0.20
FTNT 150320P00026000 P 03/20/15 26.0 0.15 0.25
FTNT 150320P00027000 P 03/20/15 27.0 0.20 0.30
FTNT 150320P00028000 P 03/20/15 28.0 0.30 0.40
FTNT 150320P00029000 P 03/20/15 29.0 0.45 0.60
FTNT 150320P00030000 P 03/20/15 30.0 0.70 0.80
FTNT 150320P00031000 P 03/20/15 31.0 0.95 1.10
FTNT 150320P00032000 P 03/20/15 32.0 1.35 1.50
FTNT 150320P00033000 P 03/20/15 33.0 1.85 2.00
FTNT 150320P00034000 P 03/20/15 34.0 2.45 2.65
FTNT 150320P00035000 P 03/20/15 35.0 3.10 3.40
FTNT 150320P00036000 P 03/20/15 36.0 3.90 4.20
FTNT 150320P00037000 P 03/20/15 37.0 4.70 5.00
FTNT 150320P00038000 P 03/20/15 38.0 5.50 5.90
FTNT 150320P00039000 P 03/20/15 39.0 6.50 7.00
FTNT 150320P00040000 P 03/20/15 40.0 7.40 7.90
FTNT 150619C00013000 C 06/19/15 13.0 19.10 19.90
FTNT 150619C00014000 C 06/19/15 14.0 18.10 18.90
FTNT 150619C00015000 C 06/19/15 15.0 17.10 17.90
FTNT 150619C00016000 C 06/19/15 16.0 16.10 16.90
FTNT 150619C00017000 C 06/19/15 17.0 15.10 15.90
FTNT 150619C00018000 C 06/19/15 18.0 14.10 14.90
FTNT 150619C00019000 C 06/19/15 19.0 13.20 14.00
FTNT 150619C00020000 C 06/19/15 20.0 12.20 13.00
FTNT 150619C00021000 C 06/19/15 21.0 11.20 12.00
FTNT 150619C00022000 C 06/19/15 22.0 10.40 11.20
FTNT 150619C00023000 C 06/19/15 23.0 9.40 9.90
FTNT 150619C00024000 C 06/19/15 24.0 8.50 9.00
FTNT 150619C00025000 C 06/19/15 25.0 7.80 8.10
FTNT 150619C00026000 C 06/19/15 26.0 6.90 7.20
FTNT 150619C00027000 C 06/19/15 27.0 6.10 6.40
FTNT 150619C00028000 C 06/19/15 28.0 5.30 5.60
FTNT 150619C00029000 C 06/19/15 29.0 4.50 4.90
FTNT 150619C00030000 C 06/19/15 30.0 3.90 4.20
FTNT 150619C00031000 C 06/19/15 31.0 3.40 3.60
FTNT 150619C00032000 C 06/19/15 32.0 2.80 3.00
FTNT 150619C00033000 C 06/19/15 33.0 2.30 2.50
FTNT 150619C00034000 C 06/19/15 34.0 1.90 2.05
FTNT 150619C00035000 C 06/19/15 35.0 1.50 1.65
FTNT 150619C00036000 C 06/19/15 36.0 1.20 1.35
FTNT 150619C00037000 C 06/19/15 37.0 0.95 1.10
FTNT 150619C00038000 C 06/19/15 38.0 0.75 0.85
FTNT 150619C00039000 C 06/19/15 39.0 0.55 0.70
FTNT 150619C00040000 C 06/19/15 40.0 0.40 0.55
FTNT 150619C00041000 C 06/19/15 41.0 0.30 0.45
FTNT 150619C00042000 C 06/19/15 42.0 0.20 0.35
FTNT 150619C00043000 C 06/19/15 43.0 0.15 0.30
FTNT 150619C00044000 C 06/19/15 44.0 0.10 0.25
FTNT 150619P00013000 P 06/19/15 13.0 0.00 0.10
FTNT 150619P00014000 P 06/19/15 14.0 0.00 0.15
FTNT 150619P00015000 P 06/19/15 15.0 0.00 0.20
FTNT 150619P00016000 P 06/19/15 16.0 0.00 0.25
FTNT 150619P00017000 P 06/19/15 17.0 0.00 0.25
FTNT 150619P00018000 P 06/19/15 18.0 0.05 0.25
FTNT 150619P00019000 P 06/19/15 19.0 0.05 0.25
FTNT 150619P00020000 P 06/19/15 20.0 0.10 0.25
FTNT 150619P00021000 P 06/19/15 21.0 0.10 0.25
FTNT 150619P00022000 P 06/19/15 22.0 0.15 0.30
FTNT 150619P00023000 P 06/19/15 23.0 0.25 0.40
FTNT 150619P00024000 P 06/19/15 24.0 0.30 0.45
FTNT 150619P00025000 P 06/19/15 25.0 0.40 0.55
FTNT 150619P00026000 P 06/19/15 26.0 0.55 0.70
FTNT 150619P00027000 P 06/19/15 27.0 0.70 0.90
FTNT 150619P00028000 P 06/19/15 28.0 0.95 1.10
FTNT 150619P00029000 P 06/19/15 29.0 1.20 1.40
FTNT 150619P00030000 P 06/19/15 30.0 1.50 1.70
FTNT 150619P00031000 P 06/19/15 31.0 1.90 2.10
FTNT 150619P00032000 P 06/19/15 32.0 2.35 2.55
FTNT 150619P00033000 P 06/19/15 33.0 2.85 3.10
FTNT 150619P00034000 P 06/19/15 34.0 3.40 3.70
FTNT 150619P00035000 P 06/19/15 35.0 4.00 4.30
FTNT 150619P00036000 P 06/19/15 36.0 4.70 5.00
FTNT 150619P00037000 P 06/19/15 37.0 5.40 5.70
FTNT 150619P00038000 P 06/19/15 38.0 6.20 6.50
FTNT 150619P00039000 P 06/19/15 39.0 7.00 7.30
FTNT 150619P00040000 P 06/19/15 40.0 7.90 8.20
FTNT 150619P00041000 P 06/19/15 41.0 8.70 9.10
FTNT 150619P00042000 P 06/19/15 42.0 9.60 10.10
FTNT 150619P00043000 P 06/19/15 43.0 10.30 11.00
FTNT 150619P00044000 P 06/19/15 44.0 11.30 12.00
FTNT 150918C00017000 C 09/18/15 17.0 15.30 16.10
FTNT 150918C00018000 C 09/18/15 18.0 14.30 15.10
FTNT 150918C00019000 C 09/18/15 19.0 13.40 14.20
FTNT 150918C00020000 C 09/18/15 20.0 12.40 13.20
FTNT 150918C00021000 C 09/18/15 21.0 11.50 12.30
FTNT 150918C00022000 C 09/18/15 22.0 10.60 11.40
FTNT 150918C00023000 C 09/18/15 23.0 9.80 10.20
FTNT 150918C00024000 C 09/18/15 24.0 9.00 9.40
FTNT 150918C00025000 C 09/18/15 25.0 8.10 8.60
FTNT 150918C00026000 C 09/18/15 26.0 7.40 7.80
FTNT 150918C00027000 C 09/18/15 27.0 6.60 7.00
FTNT 150918C00028000 C 09/18/15 28.0 5.90 6.30
FTNT 150918C00029000 C 09/18/15 29.0 5.20 5.60
FTNT 150918C00030000 C 09/18/15 30.0 4.60 5.00
FTNT 150918C00031000 C 09/18/15 31.0 4.10 4.40
FTNT 150918C00032000 C 09/18/15 32.0 3.50 3.80
FTNT 150918C00033000 C 09/18/15 33.0 3.00 3.30
FTNT 150918C00034000 C 09/18/15 34.0 2.65 2.90
FTNT 150918C00035000 C 09/18/15 35.0 2.20 2.50
FTNT 150918C00036000 C 09/18/15 36.0 1.90 2.15
FTNT 150918C00037000 C 09/18/15 37.0 1.60 1.85
FTNT 150918C00038000 C 09/18/15 38.0 1.35 1.55
FTNT 150918C00039000 C 09/18/15 39.0 1.10 1.35
FTNT 150918C00040000 C 09/18/15 40.0 0.90 1.15
FTNT 150918C00041000 C 09/18/15 41.0 0.75 0.95
FTNT 150918C00042000 C 09/18/15 42.0 0.60 0.80
FTNT 150918C00043000 C 09/18/15 43.0 0.50 0.70
FTNT 150918C00044000 C 09/18/15 44.0 0.40 0.60
FTNT 150918P00017000 P 09/18/15 17.0 0.10 0.25
FTNT 150918P00018000 P 09/18/15 18.0 0.10 0.30
FTNT 150918P00019000 P 09/18/15 19.0 0.15 0.35
FTNT 150918P00020000 P 09/18/15 20.0 0.25 0.40
FTNT 150918P00021000 P 09/18/15 21.0 0.30 0.50
FTNT 150918P00022000 P 09/18/15 22.0 0.40 0.60
FTNT 150918P00023000 P 09/18/15 23.0 0.50 0.70
FTNT 150918P00024000 P 09/18/15 24.0 0.65 0.80
FTNT 150918P00025000 P 09/18/15 25.0 0.80 1.00
FTNT 150918P00026000 P 09/18/15 26.0 1.00 1.20
FTNT 150918P00027000 P 09/18/15 27.0 1.25 1.45
FTNT 150918P00028000 P 09/18/15 28.0 1.50 1.75
FTNT 150918P00029000 P 09/18/15 29.0 1.85 2.05
FTNT 150918P00030000 P 09/18/15 30.0 2.15 2.45
FTNT 150918P00031000 P 09/18/15 31.0 2.60 2.85
FTNT 150918P00032000 P 09/18/15 32.0 3.00 3.40
FTNT 150918P00033000 P 09/18/15 33.0 3.50 3.90
FTNT 150918P00034000 P 09/18/15 34.0 4.10 4.50
FTNT 150918P00035000 P 09/18/15 35.0 4.70 5.10
FTNT 150918P00036000 P 09/18/15 36.0 5.40 5.70
FTNT 150918P00037000 P 09/18/15 37.0 6.10 6.40
FTNT 150918P00038000 P 09/18/15 38.0 6.80 7.10
FTNT 150918P00039000 P 09/18/15 39.0 7.50 7.90
FTNT 150918P00040000 P 09/18/15 40.0 8.30 8.70
FTNT 150918P00041000 P 09/18/15 41.0 9.20 9.50
FTNT 150918P00042000 P 09/18/15 42.0 10.00 10.40
FTNT 150918P00043000 P 09/18/15 43.0 10.90 11.30
FTNT 150918P00044000 P 09/18/15 44.0 11.80 12.20
FTNT 160115C00005000 C 01/15/16 5.0 26.50 28.50
FTNT 160115C00008000 C 01/15/16 8.0 23.40 25.40
FTNT 160115C00010000 C 01/15/16 10.0 21.60 23.10
FTNT 160115C00013000 C 01/15/16 13.0 18.90 20.20
FTNT 160115C00015000 C 01/15/16 15.0 17.20 18.30
FTNT 160115C00017000 C 01/15/16 17.0 15.30 16.40
FTNT 160115C00020000 C 01/15/16 20.0 12.80 13.50
FTNT 160115C00022000 C 01/15/16 22.0 11.10 11.60
FTNT 160115C00025000 C 01/15/16 25.0 8.70 9.20
FTNT 160115C00027000 C 01/15/16 27.0 7.30 7.70
FTNT 160115C00030000 C 01/15/16 30.0 5.40 5.80
FTNT 160115C00035000 C 01/15/16 35.0 3.00 3.40
FTNT 160115C00040000 C 01/15/16 40.0 1.55 1.85
FTNT 160115C00045000 C 01/15/16 45.0 0.70 1.00
FTNT 160115P00005000 P 01/15/16 5.0 0.00 0.05
FTNT 160115P00008000 P 01/15/16 8.0 0.00 0.10
FTNT 160115P00010000 P 01/15/16 10.0 0.00 0.20
FTNT 160115P00013000 P 01/15/16 13.0 0.05 0.25
FTNT 160115P00015000 P 01/15/16 15.0 0.10 0.30
FTNT 160115P00017000 P 01/15/16 17.0 0.20 0.40
FTNT 160115P00020000 P 01/15/16 20.0 0.45 0.65
FTNT 160115P00022000 P 01/15/16 22.0 0.70 0.90
FTNT 160115P00025000 P 01/15/16 25.0 1.25 1.45
FTNT 160115P00027000 P 01/15/16 27.0 1.75 2.05
FTNT 160115P00030000 P 01/15/16 30.0 2.90 3.20
FTNT 160115P00035000 P 01/15/16 35.0 5.40 5.80
FTNT 160115P00040000 P 01/15/16 40.0 8.90 9.40
FTNT 160115P00045000 P 01/15/16 45.0 13.00 13.50
FTNT 170120C00015000 C 01/20/17 15.0 17.50 19.10
FTNT 170120C00018000 C 01/20/17 18.0 15.00 16.60
FTNT 170120C00020000 C 01/20/17 20.0 13.60 14.90
FTNT 170120C00023000 C 01/20/17 23.0 11.30 12.80
FTNT 170120C00025000 C 01/20/17 25.0 10.10 11.10
FTNT 170120C00027000 C 01/20/17 27.0 8.90 9.90
FTNT 170120C00030000 C 01/20/17 30.0 7.20 8.20
FTNT 170120C00032000 C 01/20/17 32.0 6.20 7.20
FTNT 170120C00035000 C 01/20/17 35.0 4.90 5.70
FTNT 170120C00037000 C 01/20/17 37.0 4.20 5.00
FTNT 170120C00040000 C 01/20/17 40.0 3.30 4.00
FTNT 170120C00045000 C 01/20/17 45.0 2.05 2.70
FTNT 170120P00015000 P 01/20/17 15.0 0.40 0.85
FTNT 170120P00018000 P 01/20/17 18.0 0.80 1.30
FTNT 170120P00020000 P 01/20/17 20.0 1.15 1.65
FTNT 170120P00023000 P 01/20/17 23.0 1.85 2.35
FTNT 170120P00025000 P 01/20/17 25.0 2.40 3.00
FTNT 170120P00027000 P 01/20/17 27.0 3.00 3.80
FTNT 170120P00030000 P 01/20/17 30.0 4.30 5.10
FTNT 170120P00032000 P 01/20/17 32.0 5.20 6.10
FTNT 170120P00035000 P 01/20/17 35.0 6.80 7.80
FTNT 170120P00037000 P 01/20/17 37.0 8.10 9.10
FTNT 170120P00040000 P 01/20/17 40.0 10.20 11.20
FTNT 170120P00045000 P 01/20/17 45.0 13.90 15.00

OPRA data is delayed 15 minutes.