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 (2015-02-06)Premium Content

Fortinet Inc (FTNT)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 150320C00013000 C 03/20/15 13.0 20.10 21.00
FTNT 150320C00014000 C 03/20/15 14.0 18.00 21.80
FTNT 150320C00015000 C 03/20/15 15.0 17.00 19.00
FTNT 150320C00016000 C 03/20/15 16.0 16.00 18.00
FTNT 150320C00017000 C 03/20/15 17.0 14.90 16.90
FTNT 150320C00018000 C 03/20/15 18.0 13.90 15.90
FTNT 150320C00019000 C 03/20/15 19.0 12.90 14.90
FTNT 150320C00020000 C 03/20/15 20.0 11.90 13.90
FTNT 150320C00021000 C 03/20/15 21.0 11.00 13.00
FTNT 150320C00022000 C 03/20/15 22.0 11.30 12.00
FTNT 150320C00023000 C 03/20/15 23.0 10.30 11.00
FTNT 150320C00024000 C 03/20/15 24.0 9.50 9.80
FTNT 150320C00025000 C 03/20/15 25.0 8.50 8.80
FTNT 150320C00026000 C 03/20/15 26.0 7.50 7.80
FTNT 150320C00027000 C 03/20/15 27.0 6.40 6.80
FTNT 150320C00028000 C 03/20/15 28.0 5.40 5.80
FTNT 150320C00029000 C 03/20/15 29.0 4.50 4.80
FTNT 150320C00030000 C 03/20/15 30.0 3.50 3.80
FTNT 150320C00031000 C 03/20/15 31.0 2.65 2.85
FTNT 150320C00032000 C 03/20/15 32.0 1.80 2.00
FTNT 150320C00033000 C 03/20/15 33.0 1.05 1.25
FTNT 150320C00034000 C 03/20/15 34.0 0.55 0.70
FTNT 150320C00035000 C 03/20/15 35.0 0.25 0.35
FTNT 150320C00036000 C 03/20/15 36.0 0.05 0.20
FTNT 150320C00037000 C 03/20/15 37.0 0.00 0.15
FTNT 150320C00038000 C 03/20/15 38.0 0.00 0.15
FTNT 150320C00039000 C 03/20/15 39.0 0.00 0.15
FTNT 150320C00040000 C 03/20/15 40.0 0.00 0.10
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 0.05
FTNT 150320P00017000 P 03/20/15 17.0 0.00 0.05
FTNT 150320P00018000 P 03/20/15 18.0 0.00 0.05
FTNT 150320P00019000 P 03/20/15 19.0 0.00 0.05
FTNT 150320P00020000 P 03/20/15 20.0 0.00 0.05
FTNT 150320P00021000 P 03/20/15 21.0 0.00 0.05
FTNT 150320P00022000 P 03/20/15 22.0 0.00 0.05
FTNT 150320P00023000 P 03/20/15 23.0 0.00 0.05
FTNT 150320P00024000 P 03/20/15 24.0 0.00 0.05
FTNT 150320P00025000 P 03/20/15 25.0 0.00 0.10
FTNT 150320P00026000 P 03/20/15 26.0 0.00 0.15
FTNT 150320P00027000 P 03/20/15 27.0 0.00 0.10
FTNT 150320P00028000 P 03/20/15 28.0 0.00 0.15
FTNT 150320P00029000 P 03/20/15 29.0 0.00 0.15
FTNT 150320P00030000 P 03/20/15 30.0 0.05 0.10
FTNT 150320P00031000 P 03/20/15 31.0 0.10 0.25
FTNT 150320P00032000 P 03/20/15 32.0 0.25 0.35
FTNT 150320P00033000 P 03/20/15 33.0 0.50 0.60
FTNT 150320P00034000 P 03/20/15 34.0 0.95 1.10
FTNT 150320P00035000 P 03/20/15 35.0 1.60 1.80
FTNT 150320P00036000 P 03/20/15 36.0 2.40 2.60
FTNT 150320P00037000 P 03/20/15 37.0 3.10 3.60
FTNT 150320P00038000 P 03/20/15 38.0 3.60 4.60
FTNT 150320P00039000 P 03/20/15 39.0 4.80 5.60
FTNT 150320P00040000 P 03/20/15 40.0 5.50 6.60
FTNT 150417C00026000 C 04/17/15 26.0 7.50 8.60
FTNT 150417C00027000 C 04/17/15 27.0 6.50 7.40
FTNT 150417C00028000 C 04/17/15 28.0 5.60 6.40
FTNT 150417C00029000 C 04/17/15 29.0 4.60 5.40
FTNT 150417C00030000 C 04/17/15 30.0 3.70 4.00
FTNT 150417C00031000 C 04/17/15 31.0 2.90 3.20
FTNT 150417C00032000 C 04/17/15 32.0 2.15 2.35
FTNT 150417C00033000 C 04/17/15 33.0 1.55 1.70
FTNT 150417C00034000 C 04/17/15 34.0 1.00 1.15
FTNT 150417C00035000 C 04/17/15 35.0 0.60 0.75
FTNT 150417C00036000 C 04/17/15 36.0 0.35 0.45
FTNT 150417C00037000 C 04/17/15 37.0 0.15 0.30
FTNT 150417C00038000 C 04/17/15 38.0 0.10 0.25
FTNT 150417C00039000 C 04/17/15 39.0 0.00 0.20
FTNT 150417C00040000 C 04/17/15 40.0 0.00 0.15
FTNT 150417C00041000 C 04/17/15 41.0 0.00 0.15
FTNT 150417C00042000 C 04/17/15 42.0 0.00 0.10
FTNT 150417P00026000 P 04/17/15 26.0 0.00 0.20
FTNT 150417P00027000 P 04/17/15 27.0 0.05 0.20
FTNT 150417P00028000 P 04/17/15 28.0 0.05 0.25
FTNT 150417P00029000 P 04/17/15 29.0 0.10 0.25
FTNT 150417P00030000 P 04/17/15 30.0 0.20 0.30
FTNT 150417P00031000 P 04/17/15 31.0 0.35 0.45
FTNT 150417P00032000 P 04/17/15 32.0 0.55 0.70
FTNT 150417P00033000 P 04/17/15 33.0 0.90 1.05
FTNT 150417P00034000 P 04/17/15 34.0 1.35 1.50
FTNT 150417P00035000 P 04/17/15 35.0 1.95 2.15
FTNT 150417P00036000 P 04/17/15 36.0 2.65 2.90
FTNT 150417P00037000 P 04/17/15 37.0 3.50 3.70
FTNT 150417P00038000 P 04/17/15 38.0 4.00 4.70
FTNT 150417P00039000 P 04/17/15 39.0 5.00 5.60
FTNT 150417P00040000 P 04/17/15 40.0 5.50 6.60
FTNT 150417P00041000 P 04/17/15 41.0 6.60 7.60
FTNT 150417P00042000 P 04/17/15 42.0 7.50 8.60
FTNT 150619C00013000 C 06/19/15 13.0 20.10 21.80
FTNT 150619C00014000 C 06/19/15 14.0 19.50 21.20
FTNT 150619C00015000 C 06/19/15 15.0 18.50 19.40
FTNT 150619C00016000 C 06/19/15 16.0 17.40 18.40
FTNT 150619C00017000 C 06/19/15 17.0 16.50 17.40
FTNT 150619C00018000 C 06/19/15 18.0 15.50 16.40
FTNT 150619C00019000 C 06/19/15 19.0 14.50 15.40
FTNT 150619C00020000 C 06/19/15 20.0 13.50 14.40
FTNT 150619C00021000 C 06/19/15 21.0 12.60 13.40
FTNT 150619C00022000 C 06/19/15 22.0 11.60 13.00
FTNT 150619C00023000 C 06/19/15 23.0 10.60 11.50
FTNT 150619C00024000 C 06/19/15 24.0 9.70 11.10
FTNT 150619C00025000 C 06/19/15 25.0 8.70 9.50
FTNT 150619C00026000 C 06/19/15 26.0 7.80 8.50
FTNT 150619C00027000 C 06/19/15 27.0 6.90 7.20
FTNT 150619C00028000 C 06/19/15 28.0 6.00 6.30
FTNT 150619C00029000 C 06/19/15 29.0 5.20 5.50
FTNT 150619C00030000 C 06/19/15 30.0 4.40 4.70
FTNT 150619C00031000 C 06/19/15 31.0 3.70 4.00
FTNT 150619C00032000 C 06/19/15 32.0 3.10 3.30
FTNT 150619C00033000 C 06/19/15 33.0 2.50 2.65
FTNT 150619C00034000 C 06/19/15 34.0 2.00 2.10
FTNT 150619C00035000 C 06/19/15 35.0 1.55 1.65
FTNT 150619C00036000 C 06/19/15 36.0 1.15 1.25
FTNT 150619C00037000 C 06/19/15 37.0 0.85 0.95
FTNT 150619C00038000 C 06/19/15 38.0 0.60 0.70
FTNT 150619C00039000 C 06/19/15 39.0 0.40 0.55
FTNT 150619C00040000 C 06/19/15 40.0 0.30 0.40
FTNT 150619C00041000 C 06/19/15 41.0 0.20 0.30
FTNT 150619C00042000 C 06/19/15 42.0 0.15 0.25
FTNT 150619C00043000 C 06/19/15 43.0 0.05 0.25
FTNT 150619C00044000 C 06/19/15 44.0 0.05 0.20
FTNT 150619P00013000 P 06/19/15 13.0 0.00 0.10
FTNT 150619P00014000 P 06/19/15 14.0 0.00 0.10
FTNT 150619P00015000 P 06/19/15 15.0 0.00 0.10
FTNT 150619P00016000 P 06/19/15 16.0 0.00 0.10
FTNT 150619P00017000 P 06/19/15 17.0 0.00 0.10
FTNT 150619P00018000 P 06/19/15 18.0 0.00 0.20
FTNT 150619P00019000 P 06/19/15 19.0 0.00 0.20
FTNT 150619P00020000 P 06/19/15 20.0 0.00 0.25
FTNT 150619P00021000 P 06/19/15 21.0 0.00 0.25
FTNT 150619P00022000 P 06/19/15 22.0 0.05 0.25
FTNT 150619P00023000 P 06/19/15 23.0 0.05 0.25
FTNT 150619P00024000 P 06/19/15 24.0 0.10 0.25
FTNT 150619P00025000 P 06/19/15 25.0 0.15 0.30
FTNT 150619P00026000 P 06/19/15 26.0 0.20 0.35
FTNT 150619P00027000 P 06/19/15 27.0 0.30 0.45
FTNT 150619P00028000 P 06/19/15 28.0 0.40 0.55
FTNT 150619P00029000 P 06/19/15 29.0 0.55 0.70
FTNT 150619P00030000 P 06/19/15 30.0 0.80 0.95
FTNT 150619P00031000 P 06/19/15 31.0 1.10 1.20
FTNT 150619P00032000 P 06/19/15 32.0 1.40 1.55
FTNT 150619P00033000 P 06/19/15 33.0 1.80 1.95
FTNT 150619P00034000 P 06/19/15 34.0 2.30 2.45
FTNT 150619P00035000 P 06/19/15 35.0 2.85 3.00
FTNT 150619P00036000 P 06/19/15 36.0 3.40 3.60
FTNT 150619P00037000 P 06/19/15 37.0 4.10 4.30
FTNT 150619P00038000 P 06/19/15 38.0 4.80 5.10
FTNT 150619P00039000 P 06/19/15 39.0 5.60 5.90
FTNT 150619P00040000 P 06/19/15 40.0 6.50 6.80
FTNT 150619P00041000 P 06/19/15 41.0 7.10 7.70
FTNT 150619P00042000 P 06/19/15 42.0 8.00 8.70
FTNT 150619P00043000 P 06/19/15 43.0 9.00 9.60
FTNT 150619P00044000 P 06/19/15 44.0 9.50 10.60
FTNT 150918C00017000 C 09/18/15 17.0 16.40 18.00
FTNT 150918C00018000 C 09/18/15 18.0 15.40 17.00
FTNT 150918C00019000 C 09/18/15 19.0 14.40 16.00
FTNT 150918C00020000 C 09/18/15 20.0 13.40 15.00
FTNT 150918C00021000 C 09/18/15 21.0 12.50 14.10
FTNT 150918C00022000 C 09/18/15 22.0 11.50 13.10
FTNT 150918C00023000 C 09/18/15 23.0 10.70 12.00
FTNT 150918C00024000 C 09/18/15 24.0 9.90 10.70
FTNT 150918C00025000 C 09/18/15 25.0 9.00 9.40
FTNT 150918C00026000 C 09/18/15 26.0 8.20 8.50
FTNT 150918C00027000 C 09/18/15 27.0 7.40 7.70
FTNT 150918C00028000 C 09/18/15 28.0 6.50 6.90
FTNT 150918C00029000 C 09/18/15 29.0 5.80 6.10
FTNT 150918C00030000 C 09/18/15 30.0 5.10 5.40
FTNT 150918C00031000 C 09/18/15 31.0 4.40 4.70
FTNT 150918C00032000 C 09/18/15 32.0 3.80 4.10
FTNT 150918C00033000 C 09/18/15 33.0 3.20 3.50
FTNT 150918C00034000 C 09/18/15 34.0 2.75 2.95
FTNT 150918C00035000 C 09/18/15 35.0 2.25 2.50
FTNT 150918C00036000 C 09/18/15 36.0 1.85 2.05
FTNT 150918C00037000 C 09/18/15 37.0 1.50 1.70
FTNT 150918C00038000 C 09/18/15 38.0 1.20 1.40
FTNT 150918C00039000 C 09/18/15 39.0 0.95 1.15
FTNT 150918C00040000 C 09/18/15 40.0 0.75 0.90
FTNT 150918C00041000 C 09/18/15 41.0 0.55 0.75
FTNT 150918C00042000 C 09/18/15 42.0 0.40 0.60
FTNT 150918C00043000 C 09/18/15 43.0 0.30 0.45
FTNT 150918C00044000 C 09/18/15 44.0 0.20 0.35
FTNT 150918P00017000 P 09/18/15 17.0 0.05 0.25
FTNT 150918P00018000 P 09/18/15 18.0 0.05 0.25
FTNT 150918P00019000 P 09/18/15 19.0 0.05 0.25
FTNT 150918P00020000 P 09/18/15 20.0 0.10 0.25
FTNT 150918P00021000 P 09/18/15 21.0 0.10 0.30
FTNT 150918P00022000 P 09/18/15 22.0 0.15 0.35
FTNT 150918P00023000 P 09/18/15 23.0 0.25 0.40
FTNT 150918P00024000 P 09/18/15 24.0 0.30 0.50
FTNT 150918P00025000 P 09/18/15 25.0 0.40 0.60
FTNT 150918P00026000 P 09/18/15 26.0 0.50 0.70
FTNT 150918P00027000 P 09/18/15 27.0 0.75 0.85
FTNT 150918P00028000 P 09/18/15 28.0 0.85 1.05
FTNT 150918P00029000 P 09/18/15 29.0 1.10 1.30
FTNT 150918P00030000 P 09/18/15 30.0 1.40 1.55
FTNT 150918P00031000 P 09/18/15 31.0 1.75 1.90
FTNT 150918P00032000 P 09/18/15 32.0 2.05 2.30
FTNT 150918P00033000 P 09/18/15 33.0 2.55 2.70
FTNT 150918P00034000 P 09/18/15 34.0 3.00 3.20
FTNT 150918P00035000 P 09/18/15 35.0 3.50 3.80
FTNT 150918P00036000 P 09/18/15 36.0 4.10 4.40
FTNT 150918P00037000 P 09/18/15 37.0 4.70 5.00
FTNT 150918P00038000 P 09/18/15 38.0 5.40 5.70
FTNT 150918P00039000 P 09/18/15 39.0 6.10 6.50
FTNT 150918P00040000 P 09/18/15 40.0 6.90 7.20
FTNT 150918P00041000 P 09/18/15 41.0 7.80 8.10
FTNT 150918P00042000 P 09/18/15 42.0 8.60 8.90
FTNT 150918P00043000 P 09/18/15 43.0 9.50 9.80
FTNT 150918P00044000 P 09/18/15 44.0 9.90 10.80
FTNT 160115C00005000 C 01/15/16 5.0 27.40 31.00
FTNT 160115C00008000 C 01/15/16 8.0 23.60 28.00
FTNT 160115C00010000 C 01/15/16 10.0 21.60 26.00
FTNT 160115C00013000 C 01/15/16 13.0 19.50 22.70
FTNT 160115C00015000 C 01/15/16 15.0 17.60 20.80
FTNT 160115C00017000 C 01/15/16 17.0 15.70 18.90
FTNT 160115C00020000 C 01/15/16 20.0 12.80 16.00
FTNT 160115C00022000 C 01/15/16 22.0 11.60 13.50
FTNT 160115C00025000 C 01/15/16 25.0 9.60 9.90
FTNT 160115C00027000 C 01/15/16 27.0 8.00 8.40
FTNT 160115C00030000 C 01/15/16 30.0 5.90 6.20
FTNT 160115C00035000 C 01/15/16 35.0 3.20 3.50
FTNT 160115C00040000 C 01/15/16 40.0 1.50 1.70
FTNT 160115C00045000 C 01/15/16 45.0 0.50 0.75
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 0.10
FTNT 160115P00013000 P 01/15/16 13.0 0.05 0.25
FTNT 160115P00015000 P 01/15/16 15.0 0.10 0.25
FTNT 160115P00017000 P 01/15/16 17.0 0.10 0.25
FTNT 160115P00020000 P 01/15/16 20.0 0.25 0.45
FTNT 160115P00022000 P 01/15/16 22.0 0.40 0.65
FTNT 160115P00025000 P 01/15/16 25.0 0.80 1.05
FTNT 160115P00027000 P 01/15/16 27.0 1.35 1.45
FTNT 160115P00030000 P 01/15/16 30.0 2.10 2.30
FTNT 160115P00035000 P 01/15/16 35.0 4.30 4.60
FTNT 160115P00040000 P 01/15/16 40.0 7.50 7.90
FTNT 160115P00045000 P 01/15/16 45.0 11.70 12.00
FTNT 170120C00015000 C 01/20/17 15.0 17.50 21.80
FTNT 170120C00018000 C 01/20/17 18.0 15.90 18.20
FTNT 170120C00020000 C 01/20/17 20.0 14.70 16.00
FTNT 170120C00023000 C 01/20/17 23.0 12.50 13.30
FTNT 170120C00025000 C 01/20/17 25.0 11.30 11.90
FTNT 170120C00027000 C 01/20/17 27.0 10.00 10.50
FTNT 170120C00030000 C 01/20/17 30.0 8.10 8.70
FTNT 170120C00032000 C 01/20/17 32.0 7.00 7.60
FTNT 170120C00035000 C 01/20/17 35.0 5.80 6.30
FTNT 170120C00037000 C 01/20/17 37.0 4.60 5.40
FTNT 170120C00040000 C 01/20/17 40.0 3.70 4.30
FTNT 170120C00045000 C 01/20/17 45.0 2.25 3.00
FTNT 170120P00015000 P 01/20/17 15.0 0.40 0.70
FTNT 170120P00018000 P 01/20/17 18.0 0.70 1.05
FTNT 170120P00020000 P 01/20/17 20.0 0.90 1.40
FTNT 170120P00023000 P 01/20/17 23.0 1.45 2.05
FTNT 170120P00025000 P 01/20/17 25.0 1.95 2.60
FTNT 170120P00027000 P 01/20/17 27.0 2.50 3.20
FTNT 170120P00030000 P 01/20/17 30.0 3.50 4.30
FTNT 170120P00032000 P 01/20/17 32.0 4.50 5.30
FTNT 170120P00035000 P 01/20/17 35.0 6.00 6.90
FTNT 170120P00037000 P 01/20/17 37.0 7.20 8.00
FTNT 170120P00040000 P 01/20/17 40.0 9.10 9.90
FTNT 170120P00045000 P 01/20/17 45.0 12.80 13.50

OPRA data is delayed 15 minutes.