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 (2016-05-13)Premium Content

Fortinet Inc (FTNT)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 160617C00012000 C 06/17/16 12.0 20.00 23.40
FTNT 160617C00013000 C 06/17/16 13.0 19.00 22.40
FTNT 160617C00014000 C 06/17/16 14.0 18.00 21.20
FTNT 160617C00015000 C 06/17/16 15.0 17.00 20.50
FTNT 160617C00016000 C 06/17/16 16.0 16.00 19.30
FTNT 160617C00017000 C 06/17/16 17.0 15.00 18.30
FTNT 160617C00018000 C 06/17/16 18.0 14.00 17.30
FTNT 160617C00019000 C 06/17/16 19.0 13.00 16.20
FTNT 160617C00020000 C 06/17/16 20.0 12.00 15.60
FTNT 160617C00021000 C 06/17/16 21.0 11.10 14.40
FTNT 160617C00022000 C 06/17/16 22.0 10.00 13.70
FTNT 160617C00023000 C 06/17/16 23.0 9.00 12.40
FTNT 160617C00024000 C 06/17/16 24.0 8.00 11.40
FTNT 160617C00025000 C 06/17/16 25.0 7.00 10.30
FTNT 160617C00026000 C 06/17/16 26.0 6.00 9.40
FTNT 160617C00027000 C 06/17/16 27.0 6.20 7.10
FTNT 160617C00028000 C 06/17/16 28.0 4.10 7.40
FTNT 160617C00029000 C 06/17/16 29.0 3.20 6.30
FTNT 160617C00030000 C 06/17/16 30.0 2.90 4.30
FTNT 160617C00031000 C 06/17/16 31.0 2.50 3.30
FTNT 160617C00032000 C 06/17/16 32.0 1.95 2.35
FTNT 160617C00033000 C 06/17/16 33.0 1.45 1.60
FTNT 160617C00034000 C 06/17/16 34.0 0.85 1.00
FTNT 160617C00035000 C 06/17/16 35.0 0.40 0.55
FTNT 160617C00036000 C 06/17/16 36.0 0.20 0.25
FTNT 160617C00037000 C 06/17/16 37.0 0.00 0.30
FTNT 160617C00038000 C 06/17/16 38.0 0.00 0.25
FTNT 160617C00039000 C 06/17/16 39.0 0.00 0.25
FTNT 160617C00040000 C 06/17/16 40.0 0.00 0.20
FTNT 160617C00041000 C 06/17/16 41.0 0.00 0.10
FTNT 160617C00042000 C 06/17/16 42.0 0.00 0.20
FTNT 160617C00043000 C 06/17/16 43.0 0.00 0.15
FTNT 160617C00044000 C 06/17/16 44.0 0.00 0.20
FTNT 160617C00045000 C 06/17/16 45.0 0.00 0.15
FTNT 160617C00046000 C 06/17/16 46.0 0.00 0.20
FTNT 160617C00047000 C 06/17/16 47.0 0.00 0.20
FTNT 160617C00048000 C 06/17/16 48.0 0.00 0.20
FTNT 160617C00049000 C 06/17/16 49.0 0.00 0.20
FTNT 160617C00050000 C 06/17/16 50.0 0.00 0.20
FTNT 160617C00055000 C 06/17/16 55.0 0.00 0.20
FTNT 160617C00060000 C 06/17/16 60.0 0.00 0.20
FTNT 160617C00065000 C 06/17/16 65.0 0.00 0.20
FTNT 160617P00012000 P 06/17/16 12.0 0.00 0.20
FTNT 160617P00013000 P 06/17/16 13.0 0.00 0.20
FTNT 160617P00014000 P 06/17/16 14.0 0.00 0.20
FTNT 160617P00015000 P 06/17/16 15.0 0.00 0.20
FTNT 160617P00016000 P 06/17/16 16.0 0.00 0.20
FTNT 160617P00017000 P 06/17/16 17.0 0.00 0.20
FTNT 160617P00018000 P 06/17/16 18.0 0.00 0.20
FTNT 160617P00019000 P 06/17/16 19.0 0.00 0.20
FTNT 160617P00020000 P 06/17/16 20.0 0.00 0.20
FTNT 160617P00021000 P 06/17/16 21.0 0.00 0.20
FTNT 160617P00022000 P 06/17/16 22.0 0.00 0.20
FTNT 160617P00023000 P 06/17/16 23.0 0.00 0.20
FTNT 160617P00024000 P 06/17/16 24.0 0.00 0.20
FTNT 160617P00025000 P 06/17/16 25.0 0.00 0.20
FTNT 160617P00026000 P 06/17/16 26.0 0.00 0.20
FTNT 160617P00027000 P 06/17/16 27.0 0.00 0.25
FTNT 160617P00028000 P 06/17/16 28.0 0.00 0.25
FTNT 160617P00029000 P 06/17/16 29.0 0.00 0.25
FTNT 160617P00030000 P 06/17/16 30.0 0.00 0.30
FTNT 160617P00031000 P 06/17/16 31.0 0.10 0.20
FTNT 160617P00032000 P 06/17/16 32.0 0.25 0.40
FTNT 160617P00033000 P 06/17/16 33.0 0.45 0.60
FTNT 160617P00034000 P 06/17/16 34.0 0.85 1.00
FTNT 160617P00035000 P 06/17/16 35.0 1.40 1.95
FTNT 160617P00036000 P 06/17/16 36.0 0.80 4.10
FTNT 160617P00037000 P 06/17/16 37.0 1.70 5.00
FTNT 160617P00038000 P 06/17/16 38.0 2.60 6.00
FTNT 160617P00039000 P 06/17/16 39.0 3.80 7.00
FTNT 160617P00040000 P 06/17/16 40.0 4.80 8.00
FTNT 160617P00041000 P 06/17/16 41.0 5.80 9.00
FTNT 160617P00042000 P 06/17/16 42.0 6.80 10.00
FTNT 160617P00043000 P 06/17/16 43.0 7.80 11.00
FTNT 160617P00044000 P 06/17/16 44.0 8.50 12.00
FTNT 160617P00045000 P 06/17/16 45.0 9.50 13.00
FTNT 160617P00046000 P 06/17/16 46.0 10.70 14.00
FTNT 160617P00047000 P 06/17/16 47.0 11.70 15.00
FTNT 160617P00048000 P 06/17/16 48.0 12.80 16.00
FTNT 160617P00049000 P 06/17/16 49.0 13.80 17.00
FTNT 160617P00050000 P 06/17/16 50.0 14.30 18.00
FTNT 160617P00055000 P 06/17/16 55.0 19.30 23.00
FTNT 160617P00060000 P 06/17/16 60.0 24.30 28.00
FTNT 160617P00065000 P 06/17/16 65.0 29.60 33.00
FTNT 160715C00024000 C 07/15/16 24.0 8.10 11.30
FTNT 160715C00025000 C 07/15/16 25.0 7.10 10.40
FTNT 160715C00026000 C 07/15/16 26.0 6.90 8.40
FTNT 160715C00027000 C 07/15/16 27.0 6.20 7.40
FTNT 160715C00028000 C 07/15/16 28.0 5.20 6.40
FTNT 160715C00029000 C 07/15/16 29.0 4.30 5.60
FTNT 160715C00030000 C 07/15/16 30.0 3.50 4.50
FTNT 160715C00031000 C 07/15/16 31.0 2.95 3.70
FTNT 160715C00032000 C 07/15/16 32.0 2.65 2.80
FTNT 160715C00033000 C 07/15/16 33.0 1.95 2.15
FTNT 160715C00034000 C 07/15/16 34.0 1.40 1.55
FTNT 160715C00035000 C 07/15/16 35.0 0.90 1.05
FTNT 160715C00036000 C 07/15/16 36.0 0.55 0.70
FTNT 160715C00037000 C 07/15/16 37.0 0.35 0.55
FTNT 160715C00038000 C 07/15/16 38.0 0.10 0.35
FTNT 160715C00039000 C 07/15/16 39.0 0.00 0.35
FTNT 160715C00040000 C 07/15/16 40.0 0.00 0.30
FTNT 160715C00041000 C 07/15/16 41.0 0.00 0.25
FTNT 160715C00042000 C 07/15/16 42.0 0.00 0.20
FTNT 160715P00024000 P 07/15/16 24.0 0.00 0.25
FTNT 160715P00025000 P 07/15/16 25.0 0.00 0.25
FTNT 160715P00026000 P 07/15/16 26.0 0.00 0.30
FTNT 160715P00027000 P 07/15/16 27.0 0.00 0.30
FTNT 160715P00028000 P 07/15/16 28.0 0.05 0.15
FTNT 160715P00029000 P 07/15/16 29.0 0.15 0.45
FTNT 160715P00030000 P 07/15/16 30.0 0.25 0.40
FTNT 160715P00031000 P 07/15/16 31.0 0.45 0.65
FTNT 160715P00032000 P 07/15/16 32.0 0.65 0.85
FTNT 160715P00033000 P 07/15/16 33.0 1.00 1.10
FTNT 160715P00034000 P 07/15/16 34.0 1.40 1.55
FTNT 160715P00035000 P 07/15/16 35.0 1.95 2.15
FTNT 160715P00036000 P 07/15/16 36.0 2.55 3.30
FTNT 160715P00037000 P 07/15/16 37.0 3.30 4.10
FTNT 160715P00038000 P 07/15/16 38.0 4.10 5.00
FTNT 160715P00039000 P 07/15/16 39.0 4.90 5.80
FTNT 160715P00040000 P 07/15/16 40.0 5.50 6.70
FTNT 160715P00041000 P 07/15/16 41.0 6.40 8.50
FTNT 160715P00042000 P 07/15/16 42.0 6.80 10.00
FTNT 160916C00012000 C 09/16/16 12.0 20.00 23.40
FTNT 160916C00013000 C 09/16/16 13.0 19.00 22.70
FTNT 160916C00014000 C 09/16/16 14.0 18.00 21.70
FTNT 160916C00015000 C 09/16/16 15.0 17.20 20.40
FTNT 160916C00016000 C 09/16/16 16.0 16.10 19.40
FTNT 160916C00017000 C 09/16/16 17.0 15.10 18.30
FTNT 160916C00018000 C 09/16/16 18.0 14.10 17.50
FTNT 160916C00019000 C 09/16/16 19.0 13.10 16.30
FTNT 160916C00020000 C 09/16/16 20.0 12.00 15.30
FTNT 160916C00021000 C 09/16/16 21.0 12.20 13.80
FTNT 160916C00022000 C 09/16/16 22.0 10.50 12.80
FTNT 160916C00023000 C 09/16/16 23.0 9.30 11.80
FTNT 160916C00024000 C 09/16/16 24.0 9.10 10.50
FTNT 160916C00025000 C 09/16/16 25.0 8.40 9.80
FTNT 160916C00026000 C 09/16/16 26.0 7.70 8.70
FTNT 160916C00027000 C 09/16/16 27.0 6.40 7.80
FTNT 160916C00028000 C 09/16/16 28.0 6.00 7.10
FTNT 160916C00029000 C 09/16/16 29.0 4.90 6.30
FTNT 160916C00030000 C 09/16/16 30.0 5.00 5.40
FTNT 160916C00031000 C 09/16/16 31.0 4.30 4.70
FTNT 160916C00032000 C 09/16/16 32.0 3.60 4.00
FTNT 160916C00033000 C 09/16/16 33.0 3.00 3.40
FTNT 160916C00034000 C 09/16/16 34.0 2.65 2.80
FTNT 160916C00035000 C 09/16/16 35.0 2.05 2.35
FTNT 160916C00036000 C 09/16/16 36.0 1.60 1.95
FTNT 160916C00037000 C 09/16/16 37.0 1.25 1.65
FTNT 160916C00038000 C 09/16/16 38.0 0.95 1.35
FTNT 160916C00039000 C 09/16/16 39.0 0.75 1.10
FTNT 160916C00040000 C 09/16/16 40.0 0.55 0.90
FTNT 160916C00041000 C 09/16/16 41.0 0.40 0.70
FTNT 160916C00042000 C 09/16/16 42.0 0.25 0.55
FTNT 160916C00043000 C 09/16/16 43.0 0.15 0.45
FTNT 160916C00044000 C 09/16/16 44.0 0.05 0.50
FTNT 160916C00045000 C 09/16/16 45.0 0.00 0.50
FTNT 160916C00046000 C 09/16/16 46.0 0.00 0.20
FTNT 160916C00047000 C 09/16/16 47.0 0.00 0.35
FTNT 160916P00012000 P 09/16/16 12.0 0.00 0.10
FTNT 160916P00013000 P 09/16/16 13.0 0.00 0.10
FTNT 160916P00014000 P 09/16/16 14.0 0.00 0.15
FTNT 160916P00015000 P 09/16/16 15.0 0.00 0.20
FTNT 160916P00016000 P 09/16/16 16.0 0.00 0.30
FTNT 160916P00017000 P 09/16/16 17.0 0.00 0.30
FTNT 160916P00018000 P 09/16/16 18.0 0.00 0.35
FTNT 160916P00019000 P 09/16/16 19.0 0.00 0.15
FTNT 160916P00020000 P 09/16/16 20.0 0.00 0.35
FTNT 160916P00021000 P 09/16/16 21.0 0.00 0.40
FTNT 160916P00022000 P 09/16/16 22.0 0.05 0.50
FTNT 160916P00023000 P 09/16/16 23.0 0.05 0.50
FTNT 160916P00024000 P 09/16/16 24.0 0.15 0.55
FTNT 160916P00025000 P 09/16/16 25.0 0.25 0.65
FTNT 160916P00026000 P 09/16/16 26.0 0.35 0.70
FTNT 160916P00027000 P 09/16/16 27.0 0.50 0.80
FTNT 160916P00028000 P 09/16/16 28.0 0.65 0.95
FTNT 160916P00029000 P 09/16/16 29.0 0.85 1.10
FTNT 160916P00030000 P 09/16/16 30.0 1.10 1.30
FTNT 160916P00031000 P 09/16/16 31.0 1.40 1.70
FTNT 160916P00032000 P 09/16/16 32.0 1.75 2.05
FTNT 160916P00033000 P 09/16/16 33.0 2.15 2.45
FTNT 160916P00034000 P 09/16/16 34.0 2.60 2.90
FTNT 160916P00035000 P 09/16/16 35.0 3.10 3.50
FTNT 160916P00036000 P 09/16/16 36.0 3.70 4.10
FTNT 160916P00037000 P 09/16/16 37.0 4.30 5.10
FTNT 160916P00038000 P 09/16/16 38.0 5.00 5.80
FTNT 160916P00039000 P 09/16/16 39.0 5.60 6.70
FTNT 160916P00040000 P 09/16/16 40.0 6.40 7.70
FTNT 160916P00041000 P 09/16/16 41.0 7.30 8.30
FTNT 160916P00042000 P 09/16/16 42.0 8.20 9.50
FTNT 160916P00043000 P 09/16/16 43.0 9.10 10.20
FTNT 160916P00044000 P 09/16/16 44.0 9.90 11.10
FTNT 160916P00045000 P 09/16/16 45.0 10.90 12.00
FTNT 160916P00046000 P 09/16/16 46.0 11.70 13.50
FTNT 160916P00047000 P 09/16/16 47.0 11.70 15.00
FTNT 161216C00016000 C 12/16/16 16.0 15.70 20.00
FTNT 161216C00017000 C 12/16/16 17.0 15.90 17.80
FTNT 161216C00018000 C 12/16/16 18.0 15.00 17.00
FTNT 161216C00019000 C 12/16/16 19.0 14.10 15.90
FTNT 161216C00020000 C 12/16/16 20.0 13.30 14.90
FTNT 161216C00021000 C 12/16/16 21.0 12.40 14.00
FTNT 161216C00022000 C 12/16/16 22.0 11.00 13.10
FTNT 161216C00023000 C 12/16/16 23.0 10.70 12.00
FTNT 161216C00024000 C 12/16/16 24.0 9.70 11.00
FTNT 161216C00025000 C 12/16/16 25.0 9.30 10.20
FTNT 161216C00026000 C 12/16/16 26.0 7.80 9.50
FTNT 161216C00027000 C 12/16/16 27.0 7.60 8.70
FTNT 161216C00028000 C 12/16/16 28.0 7.00 7.90
FTNT 161216C00029000 C 12/16/16 29.0 6.20 7.20
FTNT 161216C00030000 C 12/16/16 30.0 5.90 6.50
FTNT 161216C00031000 C 12/16/16 31.0 5.20 5.70
FTNT 161216C00032000 C 12/16/16 32.0 4.60 5.10
FTNT 161216C00033000 C 12/16/16 33.0 4.10 4.50
FTNT 161216C00034000 C 12/16/16 34.0 3.50 4.00
FTNT 161216C00035000 C 12/16/16 35.0 3.00 3.50
FTNT 161216C00036000 C 12/16/16 36.0 2.65 3.10
FTNT 161216C00037000 C 12/16/16 37.0 2.25 2.70
FTNT 161216C00038000 C 12/16/16 38.0 1.90 2.35
FTNT 161216C00039000 C 12/16/16 39.0 1.60 2.05
FTNT 161216C00040000 C 12/16/16 40.0 1.35 1.80
FTNT 161216C00041000 C 12/16/16 41.0 1.10 1.55
FTNT 161216C00042000 C 12/16/16 42.0 0.95 1.35
FTNT 161216C00043000 C 12/16/16 43.0 0.75 1.15
FTNT 161216C00044000 C 12/16/16 44.0 0.60 1.00
FTNT 161216C00045000 C 12/16/16 45.0 0.45 0.90
FTNT 161216C00046000 C 12/16/16 46.0 0.30 0.80
FTNT 161216C00047000 C 12/16/16 47.0 0.20 0.65
FTNT 161216C00048000 C 12/16/16 48.0 0.15 0.60
FTNT 161216C00049000 C 12/16/16 49.0 0.10 0.55
FTNT 161216P00016000 P 12/16/16 16.0 0.00 0.50
FTNT 161216P00017000 P 12/16/16 17.0 0.00 0.50
FTNT 161216P00018000 P 12/16/16 18.0 0.00 0.50
FTNT 161216P00019000 P 12/16/16 19.0 0.10 0.50
FTNT 161216P00020000 P 12/16/16 20.0 0.15 0.55
FTNT 161216P00021000 P 12/16/16 21.0 0.25 0.65
FTNT 161216P00022000 P 12/16/16 22.0 0.35 0.75
FTNT 161216P00023000 P 12/16/16 23.0 0.45 0.85
FTNT 161216P00024000 P 12/16/16 24.0 0.60 0.90
FTNT 161216P00025000 P 12/16/16 25.0 0.75 1.10
FTNT 161216P00026000 P 12/16/16 26.0 0.95 1.30
FTNT 161216P00027000 P 12/16/16 27.0 1.10 1.50
FTNT 161216P00028000 P 12/16/16 28.0 1.35 1.75
FTNT 161216P00029000 P 12/16/16 29.0 1.60 1.95
FTNT 161216P00030000 P 12/16/16 30.0 1.95 2.20
FTNT 161216P00031000 P 12/16/16 31.0 2.30 2.65
FTNT 161216P00032000 P 12/16/16 32.0 2.70 3.10
FTNT 161216P00033000 P 12/16/16 33.0 3.10 3.50
FTNT 161216P00034000 P 12/16/16 34.0 3.60 4.00
FTNT 161216P00035000 P 12/16/16 35.0 4.10 4.50
FTNT 161216P00036000 P 12/16/16 36.0 4.70 5.10
FTNT 161216P00037000 P 12/16/16 37.0 5.30 5.70
FTNT 161216P00038000 P 12/16/16 38.0 6.00 6.50
FTNT 161216P00039000 P 12/16/16 39.0 6.60 7.30
FTNT 161216P00040000 P 12/16/16 40.0 7.40 8.50
FTNT 161216P00041000 P 12/16/16 41.0 7.90 8.90
FTNT 161216P00042000 P 12/16/16 42.0 8.70 9.70
FTNT 161216P00043000 P 12/16/16 43.0 9.70 11.10
FTNT 161216P00044000 P 12/16/16 44.0 10.40 11.70
FTNT 161216P00045000 P 12/16/16 45.0 11.10 12.90
FTNT 161216P00046000 P 12/16/16 46.0 12.00 13.70
FTNT 161216P00047000 P 12/16/16 47.0 12.90 14.60
FTNT 161216P00048000 P 12/16/16 48.0 14.00 15.30
FTNT 161216P00049000 P 12/16/16 49.0 14.80 16.30
FTNT 170120C00013000 C 01/20/17 13.0 18.70 23.00
FTNT 170120C00015000 C 01/20/17 15.0 16.70 20.90
FTNT 170120C00016000 C 01/20/17 16.0 15.80 20.20
FTNT 170120C00017000 C 01/20/17 17.0 14.90 18.30
FTNT 170120C00018000 C 01/20/17 18.0 14.80 16.90
FTNT 170120C00019000 C 01/20/17 19.0 12.90 17.20
FTNT 170120C00020000 C 01/20/17 20.0 13.10 15.00
FTNT 170120C00021000 C 01/20/17 21.0 12.20 14.00
FTNT 170120C00022000 C 01/20/17 22.0 11.30 13.20
FTNT 170120C00023000 C 01/20/17 23.0 10.30 12.30
FTNT 170120C00024000 C 01/20/17 24.0 9.40 11.70
FTNT 170120C00025000 C 01/20/17 25.0 9.50 10.30
FTNT 170120C00026000 C 01/20/17 26.0 8.20 9.60
FTNT 170120C00027000 C 01/20/17 27.0 7.20 8.90
FTNT 170120C00028000 C 01/20/17 28.0 6.90 8.20
FTNT 170120C00029000 C 01/20/17 29.0 6.50 7.30
FTNT 170120C00030000 C 01/20/17 30.0 6.00 6.70
FTNT 170120C00031000 C 01/20/17 31.0 5.40 5.90
FTNT 170120C00032000 C 01/20/17 32.0 4.80 5.30
FTNT 170120C00033000 C 01/20/17 33.0 4.30 4.70
FTNT 170120C00034000 C 01/20/17 34.0 3.80 4.20
FTNT 170120C00035000 C 01/20/17 35.0 3.30 3.80
FTNT 170120C00036000 C 01/20/17 36.0 2.85 3.40
FTNT 170120C00037000 C 01/20/17 37.0 2.45 2.95
FTNT 170120C00038000 C 01/20/17 38.0 2.10 2.60
FTNT 170120C00039000 C 01/20/17 39.0 1.80 2.30
FTNT 170120C00040000 C 01/20/17 40.0 1.55 2.00
FTNT 170120C00041000 C 01/20/17 41.0 1.30 1.75
FTNT 170120C00042000 C 01/20/17 42.0 1.10 1.55
FTNT 170120C00043000 C 01/20/17 43.0 0.90 1.35
FTNT 170120C00044000 C 01/20/17 44.0 0.70 1.20
FTNT 170120C00045000 C 01/20/17 45.0 0.60 1.05
FTNT 170120C00046000 C 01/20/17 46.0 0.45 0.90
FTNT 170120C00047000 C 01/20/17 47.0 0.35 0.80
FTNT 170120C00048000 C 01/20/17 48.0 0.25 0.70
FTNT 170120C00049000 C 01/20/17 49.0 0.20 0.60
FTNT 170120C00050000 C 01/20/17 50.0 0.15 0.60
FTNT 170120C00055000 C 01/20/17 55.0 0.00 0.30
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 0.10 0.50
FTNT 170120P00019000 P 01/20/17 19.0 0.05 0.55
FTNT 170120P00020000 P 01/20/17 20.0 0.20 0.65
FTNT 170120P00021000 P 01/20/17 21.0 0.25 0.75
FTNT 170120P00022000 P 01/20/17 22.0 0.35 0.85
FTNT 170120P00023000 P 01/20/17 23.0 0.55 0.95
FTNT 170120P00024000 P 01/20/17 24.0 0.40 1.15
FTNT 170120P00025000 P 01/20/17 25.0 0.80 1.20
FTNT 170120P00026000 P 01/20/17 26.0 1.00 1.55
FTNT 170120P00027000 P 01/20/17 27.0 1.20 1.65
FTNT 170120P00028000 P 01/20/17 28.0 1.50 1.90
FTNT 170120P00029000 P 01/20/17 29.0 1.80 2.15
FTNT 170120P00030000 P 01/20/17 30.0 2.10 2.50
FTNT 170120P00031000 P 01/20/17 31.0 2.45 2.85
FTNT 170120P00032000 P 01/20/17 32.0 2.85 3.40
FTNT 170120P00033000 P 01/20/17 33.0 3.30 3.70
FTNT 170120P00034000 P 01/20/17 34.0 3.80 4.20
FTNT 170120P00035000 P 01/20/17 35.0 4.30 4.80
FTNT 170120P00036000 P 01/20/17 36.0 4.80 5.30
FTNT 170120P00037000 P 01/20/17 37.0 5.40 5.90
FTNT 170120P00038000 P 01/20/17 38.0 6.10 6.60
FTNT 170120P00039000 P 01/20/17 39.0 6.80 7.60
FTNT 170120P00040000 P 01/20/17 40.0 7.50 8.40
FTNT 170120P00041000 P 01/20/17 41.0 8.10 9.60
FTNT 170120P00042000 P 01/20/17 42.0 8.90 10.40
FTNT 170120P00043000 P 01/20/17 43.0 9.80 10.70
FTNT 170120P00044000 P 01/20/17 44.0 10.30 11.70
FTNT 170120P00045000 P 01/20/17 45.0 11.20 12.50
FTNT 170120P00046000 P 01/20/17 46.0 12.10 13.50
FTNT 170120P00047000 P 01/20/17 47.0 13.00 14.50
FTNT 170120P00048000 P 01/20/17 48.0 13.90 15.30
FTNT 170120P00049000 P 01/20/17 49.0 15.00 16.20
FTNT 170120P00050000 P 01/20/17 50.0 15.80 17.30
FTNT 170120P00055000 P 01/20/17 55.0 20.30 23.40
FTNT 170120P00060000 P 01/20/17 60.0 24.70 28.40
FTNT 170120P00065000 P 01/20/17 65.0 29.10 33.40
FTNT 170120P00070000 P 01/20/17 70.0 34.20 38.40
FTNT 180119C00013000 C 01/19/18 13.0 19.50 23.60
FTNT 180119C00015000 C 01/19/18 15.0 19.00 20.40
FTNT 180119C00018000 C 01/19/18 18.0 15.40 18.70
FTNT 180119C00020000 C 01/19/18 20.0 13.80 17.20
FTNT 180119C00023000 C 01/19/18 23.0 12.70 14.00
FTNT 180119C00025000 C 01/19/18 25.0 11.30 12.70
FTNT 180119C00028000 C 01/19/18 28.0 9.50 10.70
FTNT 180119C00030000 C 01/19/18 30.0 7.60 9.70
FTNT 180119C00032000 C 01/19/18 32.0 6.70 8.40
FTNT 180119C00035000 C 01/19/18 35.0 5.70 7.00
FTNT 180119C00037000 C 01/19/18 37.0 5.10 6.20
FTNT 180119C00040000 C 01/19/18 40.0 4.00 5.50
FTNT 180119C00042000 C 01/19/18 42.0 3.30 4.50
FTNT 180119C00045000 C 01/19/18 45.0 2.55 3.70
FTNT 180119C00050000 C 01/19/18 50.0 1.60 2.75
FTNT 180119P00013000 P 01/19/18 13.0 0.25 1.00
FTNT 180119P00015000 P 01/19/18 15.0 0.40 1.10
FTNT 180119P00018000 P 01/19/18 18.0 0.80 1.50
FTNT 180119P00020000 P 01/19/18 20.0 1.15 1.70
FTNT 180119P00023000 P 01/19/18 23.0 1.85 2.45
FTNT 180119P00025000 P 01/19/18 25.0 2.40 3.00
FTNT 180119P00028000 P 01/19/18 28.0 3.40 4.70
FTNT 180119P00030000 P 01/19/18 30.0 4.30 5.40
FTNT 180119P00032000 P 01/19/18 32.0 5.10 5.80
FTNT 180119P00035000 P 01/19/18 35.0 6.70 7.50
FTNT 180119P00037000 P 01/19/18 37.0 7.80 8.60
FTNT 180119P00040000 P 01/19/18 40.0 9.60 10.50
FTNT 180119P00042000 P 01/19/18 42.0 11.00 12.20
FTNT 180119P00045000 P 01/19/18 45.0 13.20 14.50
FTNT 180119P00050000 P 01/19/18 50.0 17.00 18.20

OPRA data is delayed 15 minutes.