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 (2017-05-12)Premium Content

Fortinet Inc (FTNT)
As of Jul 21 2017 12:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 170818C00029000 C 08/18/17 29.0 11.60 11.90
FTNT 170818C00030000 C 08/18/17 30.0 10.60 10.90
FTNT 170818C00031000 C 08/18/17 31.0 9.60 9.90
FTNT 170818C00032000 C 08/18/17 32.0 8.70 8.90
FTNT 170818C00033000 C 08/18/17 33.0 7.70 8.00
FTNT 170818C00034000 C 08/18/17 34.0 6.70 7.10
FTNT 170818C00035000 C 08/18/17 35.0 5.80 6.10
FTNT 170818C00036000 C 08/18/17 36.0 5.00 5.20
FTNT 170818C00037000 C 08/18/17 37.0 4.10 4.40
FTNT 170818C00038000 C 08/18/17 38.0 3.40 3.60
FTNT 170818C00039000 C 08/18/17 39.0 2.70 2.90
FTNT 170818C00040000 C 08/18/17 40.0 2.10 2.25
FTNT 170818C00041000 C 08/18/17 41.0 1.60 1.70
FTNT 170818C00042000 C 08/18/17 42.0 1.15 1.25
FTNT 170818C00043000 C 08/18/17 43.0 0.85 0.90
FTNT 170818C00044000 C 08/18/17 44.0 0.55 0.65
FTNT 170818C00045000 C 08/18/17 45.0 0.35 0.45
FTNT 170818C00046000 C 08/18/17 46.0 0.25 0.30
FTNT 170818P00029000 P 08/18/17 29.0 0.00 0.10
FTNT 170818P00030000 P 08/18/17 30.0 0.00 0.10
FTNT 170818P00031000 P 08/18/17 31.0 0.00 0.10
FTNT 170818P00032000 P 08/18/17 32.0 0.05 0.15
FTNT 170818P00033000 P 08/18/17 33.0 0.10 0.20
FTNT 170818P00034000 P 08/18/17 34.0 0.15 0.25
FTNT 170818P00035000 P 08/18/17 35.0 0.25 0.35
FTNT 170818P00036000 P 08/18/17 36.0 0.35 0.45
FTNT 170818P00037000 P 08/18/17 37.0 0.50 0.60
FTNT 170818P00038000 P 08/18/17 38.0 0.75 0.85
FTNT 170818P00039000 P 08/18/17 39.0 1.00 1.15
FTNT 170818P00040000 P 08/18/17 40.0 1.40 1.55
FTNT 170818P00041000 P 08/18/17 41.0 1.85 2.05
FTNT 170818P00042000 P 08/18/17 42.0 2.40 2.60
FTNT 170818P00043000 P 08/18/17 43.0 3.00 3.30
FTNT 170818P00044000 P 08/18/17 44.0 3.80 4.00
FTNT 170818P00045000 P 08/18/17 45.0 4.60 4.80
FTNT 170818P00046000 P 08/18/17 46.0 5.40 5.70
FTNT 170915C00018000 C 09/15/17 18.0 22.60 22.90
FTNT 170915C00019000 C 09/15/17 19.0 21.60 22.30
FTNT 170915C00020000 C 09/15/17 20.0 20.10 21.20
FTNT 170915C00021000 C 09/15/17 21.0 19.60 20.50
FTNT 170915C00022000 C 09/15/17 22.0 18.60 19.00
FTNT 170915C00023000 C 09/15/17 23.0 17.60 17.80
FTNT 170915C00024000 C 09/15/17 24.0 16.60 16.90
FTNT 170915C00025000 C 09/15/17 25.0 15.60 15.90
FTNT 170915C00026000 C 09/15/17 26.0 14.60 14.90
FTNT 170915C00027000 C 09/15/17 27.0 13.60 13.90
FTNT 170915C00028000 C 09/15/17 28.0 12.60 12.90
FTNT 170915C00029000 C 09/15/17 29.0 11.60 12.00
FTNT 170915C00030000 C 09/15/17 30.0 10.70 11.00
FTNT 170915C00031000 C 09/15/17 31.0 9.70 10.00
FTNT 170915C00032000 C 09/15/17 32.0 8.80 9.10
FTNT 170915C00033000 C 09/15/17 33.0 7.80 8.10
FTNT 170915C00034000 C 09/15/17 34.0 6.90 7.20
FTNT 170915C00035000 C 09/15/17 35.0 6.00 6.30
FTNT 170915C00036000 C 09/15/17 36.0 5.30 5.50
FTNT 170915C00037000 C 09/15/17 37.0 4.50 4.70
FTNT 170915C00038000 C 09/15/17 38.0 3.70 3.90
FTNT 170915C00039000 C 09/15/17 39.0 3.00 3.30
FTNT 170915C00040000 C 09/15/17 40.0 2.45 2.60
FTNT 170915C00041000 C 09/15/17 41.0 1.90 2.05
FTNT 170915C00042000 C 09/15/17 42.0 1.45 1.60
FTNT 170915C00043000 C 09/15/17 43.0 1.10 1.25
FTNT 170915C00044000 C 09/15/17 44.0 0.80 0.95
FTNT 170915C00045000 C 09/15/17 45.0 0.60 0.70
FTNT 170915C00046000 C 09/15/17 46.0 0.40 0.50
FTNT 170915C00047000 C 09/15/17 47.0 0.25 0.40
FTNT 170915C00048000 C 09/15/17 48.0 0.15 0.30
FTNT 170915C00049000 C 09/15/17 49.0 0.10 0.20
FTNT 170915C00050000 C 09/15/17 50.0 0.05 0.15
FTNT 170915P00018000 P 09/15/17 18.0 0.00 0.05
FTNT 170915P00019000 P 09/15/17 19.0 0.00 0.05
FTNT 170915P00020000 P 09/15/17 20.0 0.00 0.05
FTNT 170915P00021000 P 09/15/17 21.0 0.00 0.05
FTNT 170915P00022000 P 09/15/17 22.0 0.00 0.05
FTNT 170915P00023000 P 09/15/17 23.0 0.00 0.05
FTNT 170915P00024000 P 09/15/17 24.0 0.00 0.10
FTNT 170915P00025000 P 09/15/17 25.0 0.00 0.10
FTNT 170915P00026000 P 09/15/17 26.0 0.00 0.10
FTNT 170915P00027000 P 09/15/17 27.0 0.00 0.15
FTNT 170915P00028000 P 09/15/17 28.0 0.00 0.15
FTNT 170915P00029000 P 09/15/17 29.0 0.00 0.15
FTNT 170915P00030000 P 09/15/17 30.0 0.05 0.20
FTNT 170915P00031000 P 09/15/17 31.0 0.10 0.20
FTNT 170915P00032000 P 09/15/17 32.0 0.15 0.25
FTNT 170915P00033000 P 09/15/17 33.0 0.20 0.30
FTNT 170915P00034000 P 09/15/17 34.0 0.30 0.40
FTNT 170915P00035000 P 09/15/17 35.0 0.40 0.55
FTNT 170915P00036000 P 09/15/17 36.0 0.55 0.65
FTNT 170915P00037000 P 09/15/17 37.0 0.75 0.85
FTNT 170915P00038000 P 09/15/17 38.0 1.00 1.10
FTNT 170915P00039000 P 09/15/17 39.0 1.30 1.45
FTNT 170915P00040000 P 09/15/17 40.0 1.80 1.85
FTNT 170915P00041000 P 09/15/17 41.0 2.15 2.30
FTNT 170915P00042000 P 09/15/17 42.0 2.70 2.85
FTNT 170915P00043000 P 09/15/17 43.0 3.30 3.50
FTNT 170915P00044000 P 09/15/17 44.0 4.00 4.20
FTNT 170915P00045000 P 09/15/17 45.0 4.80 5.00
FTNT 170915P00046000 P 09/15/17 46.0 5.60 5.90
FTNT 170915P00047000 P 09/15/17 47.0 6.50 6.70
FTNT 170915P00048000 P 09/15/17 48.0 7.40 7.70
FTNT 170915P00049000 P 09/15/17 49.0 8.30 8.60
FTNT 170915P00050000 P 09/15/17 50.0 9.20 9.50
FTNT 171215C00022000 C 12/15/17 22.0 18.70 19.00
FTNT 171215C00023000 C 12/15/17 23.0 17.60 18.10
FTNT 171215C00024000 C 12/15/17 24.0 16.60 17.10
FTNT 171215C00025000 C 12/15/17 25.0 15.60 16.10
FTNT 171215C00026000 C 12/15/17 26.0 14.80 15.20
FTNT 171215C00027000 C 12/15/17 27.0 13.70 14.20
FTNT 171215C00028000 C 12/15/17 28.0 12.80 13.30
FTNT 171215C00029000 C 12/15/17 29.0 12.00 12.30
FTNT 171215C00030000 C 12/15/17 30.0 11.00 11.40
FTNT 171215C00031000 C 12/15/17 31.0 10.20 10.50
FTNT 171215C00032000 C 12/15/17 32.0 9.30 9.60
FTNT 171215C00033000 C 12/15/17 33.0 8.40 8.80
FTNT 171215C00034000 C 12/15/17 34.0 7.70 8.00
FTNT 171215C00035000 C 12/15/17 35.0 6.90 7.20
FTNT 171215C00036000 C 12/15/17 36.0 6.20 6.40
FTNT 171215C00037000 C 12/15/17 37.0 5.50 5.70
FTNT 171215C00038000 C 12/15/17 38.0 4.80 5.10
FTNT 171215C00039000 C 12/15/17 39.0 4.20 4.40
FTNT 171215C00040000 C 12/15/17 40.0 3.60 3.90
FTNT 171215C00041000 C 12/15/17 41.0 3.10 3.30
FTNT 171215C00042000 C 12/15/17 42.0 2.70 2.90
FTNT 171215C00043000 C 12/15/17 43.0 2.25 2.40
FTNT 171215C00044000 C 12/15/17 44.0 1.90 2.05
FTNT 171215C00045000 C 12/15/17 45.0 1.55 1.70
FTNT 171215C00046000 C 12/15/17 46.0 1.30 1.50
FTNT 171215C00047000 C 12/15/17 47.0 1.05 1.20
FTNT 171215C00048000 C 12/15/17 48.0 0.85 1.00
FTNT 171215C00049000 C 12/15/17 49.0 0.65 0.80
FTNT 171215C00050000 C 12/15/17 50.0 0.55 0.65
FTNT 171215C00055000 C 12/15/17 55.0 0.15 0.25
FTNT 171215P00022000 P 12/15/17 22.0 0.00 0.15
FTNT 171215P00023000 P 12/15/17 23.0 0.00 0.20
FTNT 171215P00024000 P 12/15/17 24.0 0.05 0.20
FTNT 171215P00025000 P 12/15/17 25.0 0.05 0.25
FTNT 171215P00026000 P 12/15/17 26.0 0.10 0.25
FTNT 171215P00027000 P 12/15/17 27.0 0.15 0.30
FTNT 171215P00028000 P 12/15/17 28.0 0.20 0.35
FTNT 171215P00029000 P 12/15/17 29.0 0.25 0.40
FTNT 171215P00030000 P 12/15/17 30.0 0.35 0.50
FTNT 171215P00031000 P 12/15/17 31.0 0.45 0.55
FTNT 171215P00032000 P 12/15/17 32.0 0.55 0.70
FTNT 171215P00033000 P 12/15/17 33.0 0.70 0.85
FTNT 171215P00034000 P 12/15/17 34.0 0.90 1.00
FTNT 171215P00035000 P 12/15/17 35.0 1.10 1.20
FTNT 171215P00036000 P 12/15/17 36.0 1.35 1.45
FTNT 171215P00037000 P 12/15/17 37.0 1.60 1.75
FTNT 171215P00038000 P 12/15/17 38.0 1.95 2.10
FTNT 171215P00039000 P 12/15/17 39.0 2.35 2.50
FTNT 171215P00040000 P 12/15/17 40.0 2.75 2.95
FTNT 171215P00041000 P 12/15/17 41.0 3.20 3.40
FTNT 171215P00042000 P 12/15/17 42.0 3.70 4.00
FTNT 171215P00043000 P 12/15/17 43.0 4.30 4.60
FTNT 171215P00044000 P 12/15/17 44.0 4.90 5.20
FTNT 171215P00045000 P 12/15/17 45.0 5.60 5.90
FTNT 171215P00046000 P 12/15/17 46.0 6.30 6.60
FTNT 171215P00047000 P 12/15/17 47.0 7.10 7.30
FTNT 171215P00048000 P 12/15/17 48.0 7.90 8.10
FTNT 171215P00049000 P 12/15/17 49.0 8.70 9.00
FTNT 171215P00050000 P 12/15/17 50.0 9.60 9.80
FTNT 171215P00055000 P 12/15/17 55.0 14.20 14.60
FTNT 180119C00013000 C 01/19/18 13.0 27.60 28.20
FTNT 180119C00015000 C 01/19/18 15.0 25.60 26.30
FTNT 180119C00018000 C 01/19/18 18.0 22.70 23.10
FTNT 180119C00020000 C 01/19/18 20.0 20.70 21.10
FTNT 180119C00021000 C 01/19/18 21.0 19.70 20.10
FTNT 180119C00022000 C 01/19/18 22.0 18.80 19.10
FTNT 180119C00023000 C 01/19/18 23.0 17.80 18.30
FTNT 180119C00024000 C 01/19/18 24.0 16.80 17.50
FTNT 180119C00025000 C 01/19/18 25.0 15.90 16.20
FTNT 180119C00026000 C 01/19/18 26.0 14.90 15.40
FTNT 180119C00027000 C 01/19/18 27.0 14.00 14.50
FTNT 180119C00028000 C 01/19/18 28.0 13.10 13.50
FTNT 180119C00029000 C 01/19/18 29.0 12.10 12.70
FTNT 180119C00030000 C 01/19/18 30.0 11.20 11.60
FTNT 180119C00031000 C 01/19/18 31.0 10.40 10.70
FTNT 180119C00032000 C 01/19/18 32.0 9.50 9.80
FTNT 180119C00033000 C 01/19/18 33.0 8.70 9.00
FTNT 180119C00034000 C 01/19/18 34.0 7.90 8.40
FTNT 180119C00035000 C 01/19/18 35.0 7.10 7.50
FTNT 180119C00036000 C 01/19/18 36.0 6.50 6.70
FTNT 180119C00037000 C 01/19/18 37.0 5.70 6.00
FTNT 180119C00038000 C 01/19/18 38.0 5.10 5.40
FTNT 180119C00039000 C 01/19/18 39.0 4.40 4.80
FTNT 180119C00040000 C 01/19/18 40.0 3.90 4.20
FTNT 180119C00041000 C 01/19/18 41.0 3.40 3.70
FTNT 180119C00042000 C 01/19/18 42.0 2.95 3.20
FTNT 180119C00043000 C 01/19/18 43.0 2.50 2.75
FTNT 180119C00044000 C 01/19/18 44.0 2.15 2.35
FTNT 180119C00045000 C 01/19/18 45.0 1.80 2.00
FTNT 180119C00046000 C 01/19/18 46.0 1.50 1.70
FTNT 180119C00047000 C 01/19/18 47.0 1.20 1.45
FTNT 180119C00048000 C 01/19/18 48.0 1.00 1.20
FTNT 180119C00049000 C 01/19/18 49.0 0.85 1.00
FTNT 180119C00050000 C 01/19/18 50.0 0.70 0.85
FTNT 180119C00055000 C 01/19/18 55.0 0.20 0.35
FTNT 180119P00013000 P 01/19/18 13.0 0.00 0.10
FTNT 180119P00015000 P 01/19/18 15.0 0.00 0.15
FTNT 180119P00018000 P 01/19/18 18.0 0.00 0.15
FTNT 180119P00020000 P 01/19/18 20.0 0.00 0.15
FTNT 180119P00021000 P 01/19/18 21.0 0.00 0.20
FTNT 180119P00022000 P 01/19/18 22.0 0.00 0.20
FTNT 180119P00023000 P 01/19/18 23.0 0.10 0.20
FTNT 180119P00024000 P 01/19/18 24.0 0.10 0.25
FTNT 180119P00025000 P 01/19/18 25.0 0.15 0.30
FTNT 180119P00026000 P 01/19/18 26.0 0.20 0.35
FTNT 180119P00027000 P 01/19/18 27.0 0.25 0.40
FTNT 180119P00028000 P 01/19/18 28.0 0.30 0.45
FTNT 180119P00029000 P 01/19/18 29.0 0.35 0.50
FTNT 180119P00030000 P 01/19/18 30.0 0.45 0.60
FTNT 180119P00031000 P 01/19/18 31.0 0.60 0.70
FTNT 180119P00032000 P 01/19/18 32.0 0.70 0.85
FTNT 180119P00033000 P 01/19/18 33.0 0.85 1.00
FTNT 180119P00034000 P 01/19/18 34.0 1.05 1.20
FTNT 180119P00035000 P 01/19/18 35.0 1.30 1.40
FTNT 180119P00036000 P 01/19/18 36.0 1.55 1.70
FTNT 180119P00037000 P 01/19/18 37.0 1.85 2.00
FTNT 180119P00038000 P 01/19/18 38.0 2.20 2.35
FTNT 180119P00039000 P 01/19/18 39.0 2.60 2.70
FTNT 180119P00040000 P 01/19/18 40.0 3.00 3.20
FTNT 180119P00041000 P 01/19/18 41.0 3.50 3.60
FTNT 180119P00042000 P 01/19/18 42.0 4.00 4.20
FTNT 180119P00043000 P 01/19/18 43.0 4.50 4.70
FTNT 180119P00044000 P 01/19/18 44.0 5.20 5.30
FTNT 180119P00045000 P 01/19/18 45.0 5.80 6.00
FTNT 180119P00046000 P 01/19/18 46.0 6.50 6.70
FTNT 180119P00047000 P 01/19/18 47.0 7.30 7.50
FTNT 180119P00048000 P 01/19/18 48.0 8.00 8.20
FTNT 180119P00049000 P 01/19/18 49.0 8.80 9.10
FTNT 180119P00050000 P 01/19/18 50.0 9.70 10.00
FTNT 180119P00055000 P 01/19/18 55.0 14.20 14.60
FTNT 190118C00018000 C 01/18/19 18.0 23.00 23.80
FTNT 190118C00020000 C 01/18/19 20.0 21.20 21.90
FTNT 190118C00023000 C 01/18/19 23.0 18.60 19.40
FTNT 190118C00025000 C 01/18/19 25.0 16.90 17.70
FTNT 190118C00028000 C 01/18/19 28.0 14.50 15.40
FTNT 190118C00030000 C 01/18/19 30.0 13.10 13.90
FTNT 190118C00032000 C 01/18/19 32.0 11.50 12.40
FTNT 190118C00035000 C 01/18/19 35.0 9.60 10.30
FTNT 190118C00037000 C 01/18/19 37.0 8.50 9.10
FTNT 190118C00040000 C 01/18/19 40.0 6.80 7.50
FTNT 190118C00042000 C 01/18/19 42.0 5.80 6.50
FTNT 190118C00045000 C 01/18/19 45.0 4.60 5.30
FTNT 190118C00050000 C 01/18/19 50.0 2.90 3.60
FTNT 190118C00055000 C 01/18/19 55.0 1.80 2.45
FTNT 190118C00060000 C 01/18/19 60.0 1.00 1.65
FTNT 190118P00018000 P 01/18/19 18.0 0.25 0.55
FTNT 190118P00020000 P 01/18/19 20.0 0.35 0.70
FTNT 190118P00023000 P 01/18/19 23.0 0.60 1.00
FTNT 190118P00025000 P 01/18/19 25.0 0.85 1.25
FTNT 190118P00028000 P 01/18/19 28.0 1.30 1.75
FTNT 190118P00030000 P 01/18/19 30.0 1.70 2.20
FTNT 190118P00032000 P 01/18/19 32.0 2.25 2.75
FTNT 190118P00035000 P 01/18/19 35.0 3.20 3.70
FTNT 190118P00037000 P 01/18/19 37.0 3.90 4.50
FTNT 190118P00040000 P 01/18/19 40.0 5.20 6.00
FTNT 190118P00042000 P 01/18/19 42.0 6.30 6.90
FTNT 190118P00045000 P 01/18/19 45.0 8.00 8.60
FTNT 190118P00050000 P 01/18/19 50.0 11.30 12.20
FTNT 190118P00055000 P 01/18/19 55.0 15.10 16.00
FTNT 190118P00060000 P 01/18/19 60.0 19.40 20.40

OPRA data is delayed 15 minutes.