Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Fortinet Inc (FTNT)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 140419C00014000 C 04/19/14 14.0 6.70 7.80
FTNT 140419C00015000 C 04/19/14 15.0 6.30 6.80
FTNT 140419C00016000 C 04/19/14 16.0 4.80 5.80
FTNT 140419C00017000 C 04/19/14 17.0 3.80 4.80
FTNT 140419C00018000 C 04/19/14 18.0 2.85 3.80
FTNT 140419C00019000 C 04/19/14 19.0 1.90 2.75
FTNT 140419C00020000 C 04/19/14 20.0 1.25 1.70
FTNT 140419C00021000 C 04/19/14 21.0 0.50 0.70
FTNT 140419C00022000 C 04/19/14 22.0 0.05 0.10
FTNT 140419C00023000 C 04/19/14 23.0 0.00 0.10
FTNT 140419C00024000 C 04/19/14 24.0 0.00 0.05
FTNT 140419C00025000 C 04/19/14 25.0 0.00 0.05
FTNT 140419C00026000 C 04/19/14 26.0 0.00 0.05
FTNT 140419C00027000 C 04/19/14 27.0 0.00 0.05
FTNT 140419C00028000 C 04/19/14 28.0 0.00 0.05
FTNT 140419C00029000 C 04/19/14 29.0 0.00 0.05
FTNT 140419C00030000 C 04/19/14 30.0 0.00 0.05
FTNT 140419P00014000 P 04/19/14 14.0 0.00 0.05
FTNT 140419P00015000 P 04/19/14 15.0 0.00 0.05
FTNT 140419P00016000 P 04/19/14 16.0 0.00 0.05
FTNT 140419P00017000 P 04/19/14 17.0 0.00 0.05
FTNT 140419P00018000 P 04/19/14 18.0 0.00 0.05
FTNT 140419P00019000 P 04/19/14 19.0 0.00 0.05
FTNT 140419P00020000 P 04/19/14 20.0 0.00 0.05
FTNT 140419P00021000 P 04/19/14 21.0 0.00 0.10
FTNT 140419P00022000 P 04/19/14 22.0 0.45 0.60
FTNT 140419P00023000 P 04/19/14 23.0 1.30 2.20
FTNT 140419P00024000 P 04/19/14 24.0 2.30 3.20
FTNT 140419P00025000 P 04/19/14 25.0 3.30 4.20
FTNT 140419P00026000 P 04/19/14 26.0 4.30 5.20
FTNT 140419P00027000 P 04/19/14 27.0 5.20 6.30
FTNT 140419P00028000 P 04/19/14 28.0 6.20 7.30
FTNT 140419P00029000 P 04/19/14 29.0 7.20 8.30
FTNT 140419P00030000 P 04/19/14 30.0 8.20 9.30
FTNT 140517C00014000 C 05/17/14 14.0 6.80 7.80
FTNT 140517C00015000 C 05/17/14 15.0 5.70 6.80
FTNT 140517C00016000 C 05/17/14 16.0 4.90 5.90
FTNT 140517C00017000 C 05/17/14 17.0 4.20 4.90
FTNT 140517C00018000 C 05/17/14 18.0 3.50 4.00
FTNT 140517C00019000 C 05/17/14 19.0 2.90 3.10
FTNT 140517C00020000 C 05/17/14 20.0 2.15 2.30
FTNT 140517C00021000 C 05/17/14 21.0 1.55 1.65
FTNT 140517C00022000 C 05/17/14 22.0 1.10 1.20
FTNT 140517C00023000 C 05/17/14 23.0 0.75 0.85
FTNT 140517C00024000 C 05/17/14 24.0 0.45 0.55
FTNT 140517C00025000 C 05/17/14 25.0 0.30 0.35
FTNT 140517C00026000 C 05/17/14 26.0 0.20 0.25
FTNT 140517C00027000 C 05/17/14 27.0 0.00 0.25
FTNT 140517C00028000 C 05/17/14 28.0 0.00 0.25
FTNT 140517C00029000 C 05/17/14 29.0 0.00 0.25
FTNT 140517C00030000 C 05/17/14 30.0 0.00 0.25
FTNT 140517C00031000 C 05/17/14 31.0 0.00 0.25
FTNT 140517C00032000 C 05/17/14 32.0 0.00 0.25
FTNT 140517C00033000 C 05/17/14 33.0 0.00 0.20
FTNT 140517C00034000 C 05/17/14 34.0 0.00 0.15
FTNT 140517P00014000 P 05/17/14 14.0 0.00 0.25
FTNT 140517P00015000 P 05/17/14 15.0 0.00 0.25
FTNT 140517P00016000 P 05/17/14 16.0 0.00 0.25
FTNT 140517P00017000 P 05/17/14 17.0 0.15 0.25
FTNT 140517P00018000 P 05/17/14 18.0 0.25 0.35
FTNT 140517P00019000 P 05/17/14 19.0 0.40 0.50
FTNT 140517P00020000 P 05/17/14 20.0 0.65 0.75
FTNT 140517P00021000 P 05/17/14 21.0 1.05 1.15
FTNT 140517P00022000 P 05/17/14 22.0 1.55 1.65
FTNT 140517P00023000 P 05/17/14 23.0 2.15 2.30
FTNT 140517P00024000 P 05/17/14 24.0 2.80 3.40
FTNT 140517P00025000 P 05/17/14 25.0 3.60 4.40
FTNT 140517P00026000 P 05/17/14 26.0 4.40 5.40
FTNT 140517P00027000 P 05/17/14 27.0 5.30 6.30
FTNT 140517P00028000 P 05/17/14 28.0 5.70 8.80
FTNT 140517P00029000 P 05/17/14 29.0 6.60 9.80
FTNT 140517P00030000 P 05/17/14 30.0 7.60 10.80
FTNT 140517P00031000 P 05/17/14 31.0 8.60 11.80
FTNT 140517P00032000 P 05/17/14 32.0 10.10 11.40
FTNT 140517P00033000 P 05/17/14 33.0 11.10 12.40
FTNT 140517P00034000 P 05/17/14 34.0 12.10 13.40
FTNT 140621C00011000 C 06/21/14 11.0 8.20 10.90
FTNT 140621C00012000 C 06/21/14 12.0 8.70 9.80
FTNT 140621C00013000 C 06/21/14 13.0 7.80 8.80
FTNT 140621C00014000 C 06/21/14 14.0 6.80 7.80
FTNT 140621C00015000 C 06/21/14 15.0 5.90 6.90
FTNT 140621C00016000 C 06/21/14 16.0 5.00 5.90
FTNT 140621C00017000 C 06/21/14 17.0 4.10 5.00
FTNT 140621C00018000 C 06/21/14 18.0 3.40 4.20
FTNT 140621C00019000 C 06/21/14 19.0 2.90 3.30
FTNT 140621C00020000 C 06/21/14 20.0 2.40 2.65
FTNT 140621C00021000 C 06/21/14 21.0 1.85 1.95
FTNT 140621C00022000 C 06/21/14 22.0 1.35 1.50
FTNT 140621C00023000 C 06/21/14 23.0 1.00 1.10
FTNT 140621C00024000 C 06/21/14 24.0 0.70 0.85
FTNT 140621C00025000 C 06/21/14 25.0 0.50 0.60
FTNT 140621C00026000 C 06/21/14 26.0 0.30 0.45
FTNT 140621C00027000 C 06/21/14 27.0 0.20 0.30
FTNT 140621C00028000 C 06/21/14 28.0 0.05 0.25
FTNT 140621C00029000 C 06/21/14 29.0 0.05 0.25
FTNT 140621C00030000 C 06/21/14 30.0 0.00 0.40
FTNT 140621C00031000 C 06/21/14 31.0 0.00 0.25
FTNT 140621C00032000 C 06/21/14 32.0 0.00 0.25
FTNT 140621C00033000 C 06/21/14 33.0 0.00 0.25
FTNT 140621C00034000 C 06/21/14 34.0 0.00 0.25
FTNT 140621P00011000 P 06/21/14 11.0 0.00 0.10
FTNT 140621P00012000 P 06/21/14 12.0 0.00 0.20
FTNT 140621P00013000 P 06/21/14 13.0 0.00 0.25
FTNT 140621P00014000 P 06/21/14 14.0 0.00 0.25
FTNT 140621P00015000 P 06/21/14 15.0 0.05 0.25
FTNT 140621P00016000 P 06/21/14 16.0 0.05 0.30
FTNT 140621P00017000 P 06/21/14 17.0 0.20 0.35
FTNT 140621P00018000 P 06/21/14 18.0 0.35 0.50
FTNT 140621P00019000 P 06/21/14 19.0 0.55 0.70
FTNT 140621P00020000 P 06/21/14 20.0 0.85 1.00
FTNT 140621P00021000 P 06/21/14 21.0 1.30 1.40
FTNT 140621P00022000 P 06/21/14 22.0 1.80 1.95
FTNT 140621P00023000 P 06/21/14 23.0 2.45 2.60
FTNT 140621P00024000 P 06/21/14 24.0 3.00 3.80
FTNT 140621P00025000 P 06/21/14 25.0 3.80 4.60
FTNT 140621P00026000 P 06/21/14 26.0 4.60 5.50
FTNT 140621P00027000 P 06/21/14 27.0 5.50 6.40
FTNT 140621P00028000 P 06/21/14 28.0 6.40 7.40
FTNT 140621P00029000 P 06/21/14 29.0 7.40 8.30
FTNT 140621P00030000 P 06/21/14 30.0 8.30 9.30
FTNT 140621P00031000 P 06/21/14 31.0 9.20 10.30
FTNT 140621P00032000 P 06/21/14 32.0 9.30 11.40
FTNT 140621P00033000 P 06/21/14 33.0 10.30 12.40
FTNT 140621P00034000 P 06/21/14 34.0 11.30 13.40
FTNT 140920C00011000 C 09/20/14 11.0 9.40 11.80
FTNT 140920C00013000 C 09/20/14 13.0 7.50 8.90
FTNT 140920C00014000 C 09/20/14 14.0 7.10 8.00
FTNT 140920C00015000 C 09/20/14 15.0 6.20 7.10
FTNT 140920C00016000 C 09/20/14 16.0 5.40 6.30
FTNT 140920C00017000 C 09/20/14 17.0 4.60 5.50
FTNT 140920C00018000 C 09/20/14 18.0 3.90 4.70
FTNT 140920C00019000 C 09/20/14 19.0 3.60 4.00
FTNT 140920C00020000 C 09/20/14 20.0 3.10 3.40
FTNT 140920C00021000 C 09/20/14 21.0 2.65 2.80
FTNT 140920C00022000 C 09/20/14 22.0 2.15 2.35
FTNT 140920C00023000 C 09/20/14 23.0 1.80 1.95
FTNT 140920C00024000 C 09/20/14 24.0 1.45 1.55
FTNT 140920C00025000 C 09/20/14 25.0 1.15 1.30
FTNT 140920C00026000 C 09/20/14 26.0 0.90 1.05
FTNT 140920C00027000 C 09/20/14 27.0 0.70 0.85
FTNT 140920C00028000 C 09/20/14 28.0 0.55 0.70
FTNT 140920C00029000 C 09/20/14 29.0 0.40 0.55
FTNT 140920C00030000 C 09/20/14 30.0 0.30 0.45
FTNT 140920C00031000 C 09/20/14 31.0 0.20 0.35
FTNT 140920C00032000 C 09/20/14 32.0 0.10 0.35
FTNT 140920C00033000 C 09/20/14 33.0 0.05 0.30
FTNT 140920C00034000 C 09/20/14 34.0 0.05 0.25
FTNT 140920P00011000 P 09/20/14 11.0 0.00 0.45
FTNT 140920P00013000 P 09/20/14 13.0 0.05 0.25
FTNT 140920P00014000 P 09/20/14 14.0 0.15 0.35
FTNT 140920P00015000 P 09/20/14 15.0 0.25 0.45
FTNT 140920P00016000 P 09/20/14 16.0 0.45 0.60
FTNT 140920P00017000 P 09/20/14 17.0 0.60 0.75
FTNT 140920P00018000 P 09/20/14 18.0 0.85 1.00
FTNT 140920P00019000 P 09/20/14 19.0 1.20 1.35
FTNT 140920P00020000 P 09/20/14 20.0 1.55 1.70
FTNT 140920P00021000 P 09/20/14 21.0 2.05 2.20
FTNT 140920P00022000 P 09/20/14 22.0 2.60 2.75
FTNT 140920P00023000 P 09/20/14 23.0 3.20 3.40
FTNT 140920P00024000 P 09/20/14 24.0 3.80 4.00
FTNT 140920P00025000 P 09/20/14 25.0 4.50 4.80
FTNT 140920P00026000 P 09/20/14 26.0 5.20 6.00
FTNT 140920P00027000 P 09/20/14 27.0 6.00 6.80
FTNT 140920P00028000 P 09/20/14 28.0 6.80 7.70
FTNT 140920P00029000 P 09/20/14 29.0 7.70 8.60
FTNT 140920P00030000 P 09/20/14 30.0 8.60 9.50
FTNT 140920P00031000 P 09/20/14 31.0 9.50 10.40
FTNT 140920P00032000 P 09/20/14 32.0 10.40 11.50
FTNT 140920P00033000 P 09/20/14 33.0 11.30 12.50
FTNT 140920P00034000 P 09/20/14 34.0 12.30 13.50
FTNT 150117C00003000 C 01/17/15 3.0 18.10 18.90
FTNT 150117C00005000 C 01/17/15 5.0 16.20 16.90
FTNT 150117C00008000 C 01/17/15 8.0 12.30 13.90
FTNT 150117C00010000 C 01/17/15 10.0 10.40 12.00
FTNT 150117C00013000 C 01/17/15 13.0 8.00 9.20
FTNT 150117C00015000 C 01/17/15 15.0 6.40 7.40
FTNT 150117C00017000 C 01/17/15 17.0 5.00 6.00
FTNT 150117C00020000 C 01/17/15 20.0 3.60 4.10
FTNT 150117C00022000 C 01/17/15 22.0 2.80 3.10
FTNT 150117C00025000 C 01/17/15 25.0 1.75 1.95
FTNT 150117C00027000 C 01/17/15 27.0 1.20 1.45
FTNT 150117C00030000 C 01/17/15 30.0 0.70 0.90
FTNT 150117C00035000 C 01/17/15 35.0 0.15 0.45
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 0.25
FTNT 150117P00010000 P 01/17/15 10.0 0.00 0.35
FTNT 150117P00013000 P 01/17/15 13.0 0.15 0.55
FTNT 150117P00015000 P 01/17/15 15.0 0.60 0.85
FTNT 150117P00017000 P 01/17/15 17.0 1.10 1.30
FTNT 150117P00020000 P 01/17/15 20.0 2.20 2.40
FTNT 150117P00022000 P 01/17/15 22.0 3.20 3.50
FTNT 150117P00025000 P 01/17/15 25.0 5.10 5.40
FTNT 150117P00027000 P 01/17/15 27.0 6.60 7.10
FTNT 150117P00030000 P 01/17/15 30.0 9.00 10.10
FTNT 150117P00035000 P 01/17/15 35.0 13.50 14.90
FTNT 160115C00005000 C 01/15/16 5.0 15.60 17.60
FTNT 160115C00008000 C 01/15/16 8.0 13.10 14.40
FTNT 160115C00010000 C 01/15/16 10.0 11.30 12.50
FTNT 160115C00013000 C 01/15/16 13.0 8.80 10.00
FTNT 160115C00015000 C 01/15/16 15.0 7.60 8.60
FTNT 160115C00017000 C 01/15/16 17.0 6.20 7.40
FTNT 160115C00020000 C 01/15/16 20.0 4.70 5.90
FTNT 160115C00022000 C 01/15/16 22.0 3.90 5.00
FTNT 160115C00025000 C 01/15/16 25.0 2.60 3.90
FTNT 160115C00027000 C 01/15/16 27.0 1.95 3.30
FTNT 160115C00030000 C 01/15/16 30.0 1.50 2.55
FTNT 160115C00035000 C 01/15/16 35.0 0.60 1.60
FTNT 160115P00005000 P 01/15/16 5.0 0.00 0.30
FTNT 160115P00008000 P 01/15/16 8.0 0.00 0.50
FTNT 160115P00010000 P 01/15/16 10.0 0.25 0.75
FTNT 160115P00013000 P 01/15/16 13.0 0.90 1.35
FTNT 160115P00015000 P 01/15/16 15.0 1.05 2.00
FTNT 160115P00017000 P 01/15/16 17.0 2.15 2.95
FTNT 160115P00020000 P 01/15/16 20.0 3.60 4.40
FTNT 160115P00022000 P 01/15/16 22.0 4.50 5.50
FTNT 160115P00025000 P 01/15/16 25.0 6.50 7.60
FTNT 160115P00027000 P 01/15/16 27.0 8.00 9.00
FTNT 160115P00030000 P 01/15/16 30.0 10.10 11.70
FTNT 160115P00035000 P 01/15/16 35.0 14.30 15.80

OPRA data is delayed 15 minutes.