Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fortinet Inc (FTNT)
As of May 21 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 180615C00022000 C Jun 15, 2018 22.0 36.20 38.20
FTNT 180615C00023000 C Jun 15, 2018 23.0 34.00 38.70
FTNT 180615C00024000 C Jun 15, 2018 24.0 33.00 37.70
FTNT 180615C00025000 C Jun 15, 2018 25.0 32.50 35.50
FTNT 180615C00026000 C Jun 15, 2018 26.0 31.00 35.70
FTNT 180615C00027000 C Jun 15, 2018 27.0 30.10 34.80
FTNT 180615C00028000 C Jun 15, 2018 28.0 29.30 33.80
FTNT 180615C00029000 C Jun 15, 2018 29.0 28.10 32.80
FTNT 180615C00030000 C Jun 15, 2018 30.0 27.50 30.30
FTNT 180615C00031000 C Jun 15, 2018 31.0 26.10 30.40
FTNT 180615C00032000 C Jun 15, 2018 32.0 26.30 29.60
FTNT 180615C00033000 C Jun 15, 2018 33.0 24.50 28.80
FTNT 180615C00034000 C Jun 15, 2018 34.0 23.10 27.80
FTNT 180615C00035000 C Jun 15, 2018 35.0 23.70 25.00
FTNT 180615C00036000 C Jun 15, 2018 36.0 22.60 23.80
FTNT 180615C00037000 C Jun 15, 2018 37.0 21.70 22.60
FTNT 180615C00038000 C Jun 15, 2018 38.0 20.80 21.80
FTNT 180615C00039000 C Jun 15, 2018 39.0 19.60 20.80
FTNT 180615C00040000 C Jun 15, 2018 40.0 18.70 19.70
FTNT 180615C00041000 C Jun 15, 2018 41.0 17.70 18.80
FTNT 180615C00042000 C Jun 15, 2018 42.0 16.80 17.90
FTNT 180615C00043000 C Jun 15, 2018 43.0 15.90 16.80
FTNT 180615C00044000 C Jun 15, 2018 44.0 14.90 16.20
FTNT 180615C00045000 C Jun 15, 2018 45.0 13.90 15.00
FTNT 180615C00046000 C Jun 15, 2018 46.0 12.90 13.70
FTNT 180615C00047000 C Jun 15, 2018 47.0 11.90 12.80
FTNT 180615C00048000 C Jun 15, 2018 48.0 10.80 11.80
FTNT 180615C00049000 C Jun 15, 2018 49.0 9.90 10.80
FTNT 180615C00050000 C Jun 15, 2018 50.0 9.10 9.60
FTNT 180615C00055000 C Jun 15, 2018 55.0 4.60 4.80
FTNT 180615C00060000 C Jun 15, 2018 60.0 1.10 1.20
FTNT 180615C00065000 C Jun 15, 2018 65.0 0.00 0.20
FTNT 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
FTNT 180615C00075000 C Jun 15, 2018 75.0 0.00 0.10
FTNT 180615P00022000 P Jun 15, 2018 22.0 0.00 0.15
FTNT 180615P00023000 P Jun 15, 2018 23.0 0.00 0.35
FTNT 180615P00024000 P Jun 15, 2018 24.0 0.00 0.35
FTNT 180615P00025000 P Jun 15, 2018 25.0 0.00 0.35
FTNT 180615P00026000 P Jun 15, 2018 26.0 0.00 0.30
FTNT 180615P00027000 P Jun 15, 2018 27.0 0.00 0.25
FTNT 180615P00028000 P Jun 15, 2018 28.0 0.00 0.35
FTNT 180615P00029000 P Jun 15, 2018 29.0 0.00 0.25
FTNT 180615P00030000 P Jun 15, 2018 30.0 0.00 0.25
FTNT 180615P00031000 P Jun 15, 2018 31.0 0.00 0.35
FTNT 180615P00032000 P Jun 15, 2018 32.0 0.00 0.30
FTNT 180615P00033000 P Jun 15, 2018 33.0 0.00 0.25
FTNT 180615P00034000 P Jun 15, 2018 34.0 0.00 0.25
FTNT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
FTNT 180615P00036000 P Jun 15, 2018 36.0 0.00 0.15
FTNT 180615P00037000 P Jun 15, 2018 37.0 0.00 0.15
FTNT 180615P00038000 P Jun 15, 2018 38.0 0.00 0.15
FTNT 180615P00039000 P Jun 15, 2018 39.0 0.00 0.10
FTNT 180615P00040000 P Jun 15, 2018 40.0 0.00 0.15
FTNT 180615P00041000 P Jun 15, 2018 41.0 0.00 0.10
FTNT 180615P00042000 P Jun 15, 2018 42.0 0.00 0.10
FTNT 180615P00043000 P Jun 15, 2018 43.0 0.00 0.10
FTNT 180615P00044000 P Jun 15, 2018 44.0 0.00 0.15
FTNT 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
FTNT 180615P00046000 P Jun 15, 2018 46.0 0.00 0.15
FTNT 180615P00047000 P Jun 15, 2018 47.0 0.00 0.15
FTNT 180615P00048000 P Jun 15, 2018 48.0 0.00 0.15
FTNT 180615P00049000 P Jun 15, 2018 49.0 0.00 0.15
FTNT 180615P00050000 P Jun 15, 2018 50.0 0.00 0.20
FTNT 180615P00055000 P Jun 15, 2018 55.0 0.25 0.50
FTNT 180615P00060000 P Jun 15, 2018 60.0 1.65 1.80
FTNT 180615P00065000 P Jun 15, 2018 65.0 5.60 6.20
FTNT 180615P00070000 P Jun 15, 2018 70.0 10.30 11.30
FTNT 180615P00075000 P Jun 15, 2018 75.0 15.30 16.30
FTNT 180921C00026000 C Sep 21, 2018 26.0 32.00 34.70
FTNT 180921C00027000 C Sep 21, 2018 27.0 30.30 34.60
FTNT 180921C00028000 C Sep 21, 2018 28.0 29.60 33.40
FTNT 180921C00029000 C Sep 21, 2018 29.0 28.30 32.50
FTNT 180921C00030000 C Sep 21, 2018 30.0 27.20 31.70
FTNT 180921C00031000 C Sep 21, 2018 31.0 26.50 30.30
FTNT 180921C00032000 C Sep 21, 2018 32.0 25.30 29.70
FTNT 180921C00033000 C Sep 21, 2018 33.0 25.50 27.30
FTNT 180921C00034000 C Sep 21, 2018 34.0 24.00 26.50
FTNT 180921C00035000 C Sep 21, 2018 35.0 23.60 25.30
FTNT 180921C00036000 C Sep 21, 2018 36.0 23.10 24.40
FTNT 180921C00037000 C Sep 21, 2018 37.0 21.80 23.60
FTNT 180921C00038000 C Sep 21, 2018 38.0 21.40 22.20
FTNT 180921C00039000 C Sep 21, 2018 39.0 19.60 21.60
FTNT 180921C00040000 C Sep 21, 2018 40.0 19.10 20.30
FTNT 180921C00041000 C Sep 21, 2018 41.0 18.30 19.20
FTNT 180921C00042000 C Sep 21, 2018 42.0 17.10 18.40
FTNT 180921C00043000 C Sep 21, 2018 43.0 16.80 17.30
FTNT 180921C00044000 C Sep 21, 2018 44.0 15.80 16.70
FTNT 180921C00045000 C Sep 21, 2018 45.0 14.80 15.30
FTNT 180921C00046000 C Sep 21, 2018 46.0 12.80 14.40
FTNT 180921C00047000 C Sep 21, 2018 47.0 13.20 13.50
FTNT 180921C00048000 C Sep 21, 2018 48.0 12.30 12.80
FTNT 180921C00049000 C Sep 21, 2018 49.0 11.40 11.70
FTNT 180921C00050000 C Sep 21, 2018 50.0 10.50 10.90
FTNT 180921C00055000 C Sep 21, 2018 55.0 6.60 6.80
FTNT 180921C00060000 C Sep 21, 2018 60.0 3.70 3.80
FTNT 180921C00065000 C Sep 21, 2018 65.0 1.65 1.80
FTNT 180921C00070000 C Sep 21, 2018 70.0 0.60 0.75
FTNT 180921C00075000 C Sep 21, 2018 75.0 0.15 0.30
FTNT 180921C00080000 C Sep 21, 2018 80.0 0.00 0.10
FTNT 180921C00085000 C Sep 21, 2018 85.0 0.00 0.05
FTNT 180921C00090000 C Sep 21, 2018 90.0 0.00 0.05
FTNT 180921P00026000 P Sep 21, 2018 26.0 0.00 0.15
FTNT 180921P00027000 P Sep 21, 2018 27.0 0.00 0.20
FTNT 180921P00028000 P Sep 21, 2018 28.0 0.00 0.40
FTNT 180921P00029000 P Sep 21, 2018 29.0 0.00 0.15
FTNT 180921P00030000 P Sep 21, 2018 30.0 0.00 0.10
FTNT 180921P00031000 P Sep 21, 2018 31.0 0.00 0.15
FTNT 180921P00032000 P Sep 21, 2018 32.0 0.00 0.15
FTNT 180921P00033000 P Sep 21, 2018 33.0 0.00 0.20
FTNT 180921P00034000 P Sep 21, 2018 34.0 0.00 0.15
FTNT 180921P00035000 P Sep 21, 2018 35.0 0.00 0.20
FTNT 180921P00036000 P Sep 21, 2018 36.0 0.00 0.20
FTNT 180921P00037000 P Sep 21, 2018 37.0 0.10 0.20
FTNT 180921P00038000 P Sep 21, 2018 38.0 0.10 0.25
FTNT 180921P00039000 P Sep 21, 2018 39.0 0.15 0.25
FTNT 180921P00040000 P Sep 21, 2018 40.0 0.20 0.30
FTNT 180921P00041000 P Sep 21, 2018 41.0 0.20 0.40
FTNT 180921P00042000 P Sep 21, 2018 42.0 0.25 0.35
FTNT 180921P00043000 P Sep 21, 2018 43.0 0.30 0.40
FTNT 180921P00044000 P Sep 21, 2018 44.0 0.25 0.45
FTNT 180921P00045000 P Sep 21, 2018 45.0 0.35 0.50
FTNT 180921P00046000 P Sep 21, 2018 46.0 0.45 0.55
FTNT 180921P00047000 P Sep 21, 2018 47.0 0.50 0.65
FTNT 180921P00048000 P Sep 21, 2018 48.0 0.60 0.75
FTNT 180921P00049000 P Sep 21, 2018 49.0 0.70 0.85
FTNT 180921P00050000 P Sep 21, 2018 50.0 0.85 1.00
FTNT 180921P00055000 P Sep 21, 2018 55.0 1.80 2.00
FTNT 180921P00060000 P Sep 21, 2018 60.0 3.80 4.10
FTNT 180921P00065000 P Sep 21, 2018 65.0 6.80 7.20
FTNT 180921P00070000 P Sep 21, 2018 70.0 10.70 11.30
FTNT 180921P00075000 P Sep 21, 2018 75.0 15.30 16.30
FTNT 180921P00080000 P Sep 21, 2018 80.0 20.10 21.00
FTNT 180921P00085000 P Sep 21, 2018 85.0 23.50 28.20
FTNT 180921P00090000 P Sep 21, 2018 90.0 29.80 31.80
FTNT 181221C00035000 C Dec 21, 2018 35.0 24.80 26.20
FTNT 181221C00040000 C Dec 21, 2018 40.0 20.20 20.80
FTNT 181221C00045000 C Dec 21, 2018 45.0 15.90 16.60
FTNT 181221C00050000 C Dec 21, 2018 50.0 11.70 12.10
FTNT 181221C00055000 C Dec 21, 2018 55.0 8.00 8.30
FTNT 181221C00060000 C Dec 21, 2018 60.0 5.10 5.40
FTNT 181221C00065000 C Dec 21, 2018 65.0 3.00 3.20
FTNT 181221C00070000 C Dec 21, 2018 70.0 1.60 1.80
FTNT 181221C00075000 C Dec 21, 2018 75.0 0.75 0.95
FTNT 181221C00080000 C Dec 21, 2018 80.0 0.35 0.50
FTNT 181221C00085000 C Dec 21, 2018 85.0 0.10 0.25
FTNT 181221P00035000 P Dec 21, 2018 35.0 0.30 0.40
FTNT 181221P00040000 P Dec 21, 2018 40.0 0.50 0.65
FTNT 181221P00045000 P Dec 21, 2018 45.0 0.90 1.05
FTNT 181221P00050000 P Dec 21, 2018 50.0 1.65 1.85
FTNT 181221P00055000 P Dec 21, 2018 55.0 2.95 3.20
FTNT 181221P00060000 P Dec 21, 2018 60.0 5.00 5.40
FTNT 181221P00065000 P Dec 21, 2018 65.0 7.80 8.10
FTNT 181221P00070000 P Dec 21, 2018 70.0 11.50 11.80
FTNT 181221P00075000 P Dec 21, 2018 75.0 15.20 16.40
FTNT 181221P00080000 P Dec 21, 2018 80.0 20.10 21.60
FTNT 181221P00085000 P Dec 21, 2018 85.0 24.90 27.10
FTNT 190118C00018000 C Jan 18, 2019 18.0 39.60 43.30
FTNT 190118C00020000 C Jan 18, 2019 20.0 37.70 40.90
FTNT 190118C00023000 C Jan 18, 2019 23.0 34.70 38.20
FTNT 190118C00025000 C Jan 18, 2019 25.0 32.50 36.10
FTNT 190118C00028000 C Jan 18, 2019 28.0 29.70 33.80
FTNT 190118C00030000 C Jan 18, 2019 30.0 28.00 31.80
FTNT 190118C00032000 C Jan 18, 2019 32.0 25.80 29.70
FTNT 190118C00035000 C Jan 18, 2019 35.0 23.00 27.00
FTNT 190118C00037000 C Jan 18, 2019 37.0 22.80 24.40
FTNT 190118C00040000 C Jan 18, 2019 40.0 20.20 21.40
FTNT 190118C00042000 C Jan 18, 2019 42.0 18.60 19.60
FTNT 190118C00045000 C Jan 18, 2019 45.0 16.00 16.50
FTNT 190118C00050000 C Jan 18, 2019 50.0 11.90 12.40
FTNT 190118C00055000 C Jan 18, 2019 55.0 8.30 9.00
FTNT 190118C00060000 C Jan 18, 2019 60.0 5.30 5.80
FTNT 190118C00065000 C Jan 18, 2019 65.0 3.20 3.60
FTNT 190118C00070000 C Jan 18, 2019 70.0 1.75 2.20
FTNT 190118C00075000 C Jan 18, 2019 75.0 0.85 1.25
FTNT 190118C00080000 C Jan 18, 2019 80.0 0.40 0.80
FTNT 190118C00085000 C Jan 18, 2019 85.0 0.15 0.80
FTNT 190118P00018000 P Jan 18, 2019 18.0 0.00 0.40
FTNT 190118P00020000 P Jan 18, 2019 20.0 0.00 0.45
FTNT 190118P00023000 P Jan 18, 2019 23.0 0.00 0.20
FTNT 190118P00025000 P Jan 18, 2019 25.0 0.10 0.35
FTNT 190118P00028000 P Jan 18, 2019 28.0 0.15 0.35
FTNT 190118P00030000 P Jan 18, 2019 30.0 0.20 0.35
FTNT 190118P00032000 P Jan 18, 2019 32.0 0.25 0.40
FTNT 190118P00035000 P Jan 18, 2019 35.0 0.35 0.60
FTNT 190118P00037000 P Jan 18, 2019 37.0 0.40 0.80
FTNT 190118P00040000 P Jan 18, 2019 40.0 0.50 1.00
FTNT 190118P00042000 P Jan 18, 2019 42.0 0.70 1.00
FTNT 190118P00045000 P Jan 18, 2019 45.0 1.00 1.45
FTNT 190118P00050000 P Jan 18, 2019 50.0 1.65 3.30
FTNT 190118P00055000 P Jan 18, 2019 55.0 3.00 3.70
FTNT 190118P00060000 P Jan 18, 2019 60.0 5.10 5.60
FTNT 190118P00065000 P Jan 18, 2019 65.0 8.00 8.70
FTNT 190118P00070000 P Jan 18, 2019 70.0 11.60 12.20
FTNT 190118P00075000 P Jan 18, 2019 75.0 15.70 16.30
FTNT 190118P00080000 P Jan 18, 2019 80.0 20.30 22.10
FTNT 190118P00085000 P Jan 18, 2019 85.0 24.80 27.70
FTNT 200117C00020000 C Jan 17, 2020 20.0 38.20 42.70
FTNT 200117C00023000 C Jan 17, 2020 23.0 35.70 40.00
FTNT 200117C00025000 C Jan 17, 2020 25.0 33.80 38.30
FTNT 200117C00028000 C Jan 17, 2020 28.0 31.30 35.30
FTNT 200117C00030000 C Jan 17, 2020 30.0 29.30 33.70
FTNT 200117C00033000 C Jan 17, 2020 33.0 27.10 30.60
FTNT 200117C00035000 C Jan 17, 2020 35.0 25.20 29.20
FTNT 200117C00037000 C Jan 17, 2020 37.0 23.50 27.90
FTNT 200117C00040000 C Jan 17, 2020 40.0 21.90 23.50
FTNT 200117C00042000 C Jan 17, 2020 42.0 21.30 21.80
FTNT 200117C00045000 C Jan 17, 2020 45.0 19.10 19.50
FTNT 200117C00047000 C Jan 17, 2020 47.0 17.60 19.30
FTNT 200117C00050000 C Jan 17, 2020 50.0 15.20 16.10
FTNT 200117C00055000 C Jan 17, 2020 55.0 12.50 13.00
FTNT 200117C00060000 C Jan 17, 2020 60.0 9.70 10.30
FTNT 200117C00065000 C Jan 17, 2020 65.0 7.40 8.00
FTNT 200117C00070000 C Jan 17, 2020 70.0 5.60 6.20
FTNT 200117C00075000 C Jan 17, 2020 75.0 4.10 4.50
FTNT 200117C00080000 C Jan 17, 2020 80.0 2.95 3.40
FTNT 200117C00085000 C Jan 17, 2020 85.0 2.10 2.65
FTNT 200117P00020000 P Jan 17, 2020 20.0 0.30 0.50
FTNT 200117P00023000 P Jan 17, 2020 23.0 0.45 0.65
FTNT 200117P00025000 P Jan 17, 2020 25.0 0.50 0.70
FTNT 200117P00028000 P Jan 17, 2020 28.0 0.65 0.85
FTNT 200117P00030000 P Jan 17, 2020 30.0 0.75 1.00
FTNT 200117P00033000 P Jan 17, 2020 33.0 1.00 1.25
FTNT 200117P00035000 P Jan 17, 2020 35.0 1.15 1.45
FTNT 200117P00037000 P Jan 17, 2020 37.0 1.40 1.65
FTNT 200117P00040000 P Jan 17, 2020 40.0 1.55 2.00
FTNT 200117P00042000 P Jan 17, 2020 42.0 2.05 2.35
FTNT 200117P00045000 P Jan 17, 2020 45.0 2.70 3.00
FTNT 200117P00047000 P Jan 17, 2020 47.0 3.10 3.50
FTNT 200117P00050000 P Jan 17, 2020 50.0 3.90 4.30
FTNT 200117P00055000 P Jan 17, 2020 55.0 5.60 6.00
FTNT 200117P00060000 P Jan 17, 2020 60.0 7.60 8.20
FTNT 200117P00065000 P Jan 17, 2020 65.0 10.50 10.90
FTNT 200117P00070000 P Jan 17, 2020 70.0 13.20 14.00
FTNT 200117P00075000 P Jan 17, 2020 75.0 17.30 17.70
FTNT 200117P00080000 P Jan 17, 2020 80.0 21.10 21.70
FTNT 200117P00085000 P Jan 17, 2020 85.0 24.20 28.00
OPRA data is delayed 15 minutes.