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 (2015-08-14)Premium Content

Fortinet Inc (FTNT)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 150918C00017000 C 09/18/15 17.0 24.70 26.10
FTNT 150918C00018000 C 09/18/15 18.0 22.90 26.30
FTNT 150918C00019000 C 09/18/15 19.0 21.90 23.70
FTNT 150918C00020000 C 09/18/15 20.0 21.30 22.70
FTNT 150918C00021000 C 09/18/15 21.0 20.40 21.70
FTNT 150918C00022000 C 09/18/15 22.0 18.50 20.70
FTNT 150918C00023000 C 09/18/15 23.0 18.30 21.40
FTNT 150918C00024000 C 09/18/15 24.0 17.30 20.40
FTNT 150918C00025000 C 09/18/15 25.0 16.70 18.10
FTNT 150918C00026000 C 09/18/15 26.0 15.70 17.10
FTNT 150918C00027000 C 09/18/15 27.0 14.70 16.70
FTNT 150918C00028000 C 09/18/15 28.0 13.70 15.10
FTNT 150918C00029000 C 09/18/15 29.0 12.80 14.10
FTNT 150918C00030000 C 09/18/15 30.0 11.80 12.60
FTNT 150918C00031000 C 09/18/15 31.0 10.80 12.10
FTNT 150918C00032000 C 09/18/15 32.0 9.80 11.10
FTNT 150918C00033000 C 09/18/15 33.0 8.80 10.10
FTNT 150918C00034000 C 09/18/15 34.0 7.90 9.60
FTNT 150918C00035000 C 09/18/15 35.0 6.90 8.20
FTNT 150918C00036000 C 09/18/15 36.0 6.00 7.30
FTNT 150918C00037000 C 09/18/15 37.0 5.10 6.70
FTNT 150918C00038000 C 09/18/15 38.0 4.40 4.70
FTNT 150918C00039000 C 09/18/15 39.0 3.50 4.90
FTNT 150918C00040000 C 09/18/15 40.0 2.75 4.10
FTNT 150918C00041000 C 09/18/15 41.0 2.15 3.30
FTNT 150918C00042000 C 09/18/15 42.0 1.60 2.10
FTNT 150918C00043000 C 09/18/15 43.0 1.20 1.35
FTNT 150918C00044000 C 09/18/15 44.0 0.80 1.15
FTNT 150918C00045000 C 09/18/15 45.0 0.50 0.60
FTNT 150918C00046000 C 09/18/15 46.0 0.35 0.60
FTNT 150918C00047000 C 09/18/15 47.0 0.20 0.60
FTNT 150918C00048000 C 09/18/15 48.0 0.10 0.50
FTNT 150918C00049000 C 09/18/15 49.0 0.05 0.50
FTNT 150918C00050000 C 09/18/15 50.0 0.00 0.45
FTNT 150918C00055000 C 09/18/15 55.0 0.00 0.35
FTNT 150918C00060000 C 09/18/15 60.0 0.00 0.50
FTNT 150918C00065000 C 09/18/15 65.0 0.00 0.45
FTNT 150918P00017000 P 09/18/15 17.0 0.00 0.50
FTNT 150918P00018000 P 09/18/15 18.0 0.00 0.50
FTNT 150918P00019000 P 09/18/15 19.0 0.00 0.50
FTNT 150918P00020000 P 09/18/15 20.0 0.00 0.50
FTNT 150918P00021000 P 09/18/15 21.0 0.00 0.50
FTNT 150918P00022000 P 09/18/15 22.0 0.00 0.50
FTNT 150918P00023000 P 09/18/15 23.0 0.00 0.50
FTNT 150918P00024000 P 09/18/15 24.0 0.00 0.50
FTNT 150918P00025000 P 09/18/15 25.0 0.00 0.45
FTNT 150918P00026000 P 09/18/15 26.0 0.00 0.50
FTNT 150918P00027000 P 09/18/15 27.0 0.00 0.45
FTNT 150918P00028000 P 09/18/15 28.0 0.00 0.50
FTNT 150918P00029000 P 09/18/15 29.0 0.00 0.45
FTNT 150918P00030000 P 09/18/15 30.0 0.00 0.50
FTNT 150918P00031000 P 09/18/15 31.0 0.00 0.50
FTNT 150918P00032000 P 09/18/15 32.0 0.00 0.15
FTNT 150918P00033000 P 09/18/15 33.0 0.00 0.25
FTNT 150918P00034000 P 09/18/15 34.0 0.00 0.50
FTNT 150918P00035000 P 09/18/15 35.0 0.00 0.50
FTNT 150918P00036000 P 09/18/15 36.0 0.00 0.50
FTNT 150918P00037000 P 09/18/15 37.0 0.00 0.50
FTNT 150918P00038000 P 09/18/15 38.0 0.20 0.60
FTNT 150918P00039000 P 09/18/15 39.0 0.35 0.75
FTNT 150918P00040000 P 09/18/15 40.0 0.65 1.05
FTNT 150918P00041000 P 09/18/15 41.0 1.10 1.40
FTNT 150918P00042000 P 09/18/15 42.0 1.40 1.85
FTNT 150918P00043000 P 09/18/15 43.0 1.85 2.40
FTNT 150918P00044000 P 09/18/15 44.0 2.15 3.10
FTNT 150918P00045000 P 09/18/15 45.0 2.60 3.90
FTNT 150918P00046000 P 09/18/15 46.0 3.30 4.60
FTNT 150918P00047000 P 09/18/15 47.0 4.00 5.50
FTNT 150918P00048000 P 09/18/15 48.0 4.90 6.40
FTNT 150918P00049000 P 09/18/15 49.0 5.80 7.40
FTNT 150918P00050000 P 09/18/15 50.0 6.70 8.40
FTNT 150918P00055000 P 09/18/15 55.0 11.40 13.30
FTNT 150918P00060000 P 09/18/15 60.0 16.90 18.30
FTNT 150918P00065000 P 09/18/15 65.0 21.90 23.60
FTNT 151016C00024000 C 10/16/15 24.0 17.80 19.70
FTNT 151016C00025000 C 10/16/15 25.0 16.80 18.70
FTNT 151016C00026000 C 10/16/15 26.0 15.80 17.70
FTNT 151016C00027000 C 10/16/15 27.0 14.80 16.70
FTNT 151016C00028000 C 10/16/15 28.0 13.80 15.10
FTNT 151016C00029000 C 10/16/15 29.0 12.80 14.20
FTNT 151016C00030000 C 10/16/15 30.0 11.90 13.20
FTNT 151016C00031000 C 10/16/15 31.0 10.90 12.70
FTNT 151016C00032000 C 10/16/15 32.0 9.80 11.70
FTNT 151016C00033000 C 10/16/15 33.0 9.00 10.30
FTNT 151016C00034000 C 10/16/15 34.0 8.10 9.80
FTNT 151016C00035000 C 10/16/15 35.0 7.30 8.90
FTNT 151016C00036000 C 10/16/15 36.0 6.40 8.00
FTNT 151016C00037000 C 10/16/15 37.0 5.60 7.10
FTNT 151016C00038000 C 10/16/15 38.0 4.80 6.30
FTNT 151016C00039000 C 10/16/15 39.0 4.10 5.20
FTNT 151016C00040000 C 10/16/15 40.0 3.70 4.70
FTNT 151016C00041000 C 10/16/15 41.0 2.90 3.20
FTNT 151016C00042000 C 10/16/15 42.0 2.35 2.65
FTNT 151016C00043000 C 10/16/15 43.0 1.95 2.15
FTNT 151016C00044000 C 10/16/15 44.0 1.55 1.70
FTNT 151016C00045000 C 10/16/15 45.0 1.15 1.40
FTNT 151016C00046000 C 10/16/15 46.0 0.90 1.10
FTNT 151016C00047000 C 10/16/15 47.0 0.65 0.90
FTNT 151016C00048000 C 10/16/15 48.0 0.50 0.75
FTNT 151016C00049000 C 10/16/15 49.0 0.35 0.75
FTNT 151016C00050000 C 10/16/15 50.0 0.25 0.70
FTNT 151016C00055000 C 10/16/15 55.0 0.00 0.50
FTNT 151016C00060000 C 10/16/15 60.0 0.00 0.50
FTNT 151016C00065000 C 10/16/15 65.0 0.00 0.45
FTNT 151016C00070000 C 10/16/15 70.0 0.00 0.50
FTNT 151016P00024000 P 10/16/15 24.0 0.00 0.50
FTNT 151016P00025000 P 10/16/15 25.0 0.00 0.50
FTNT 151016P00026000 P 10/16/15 26.0 0.00 0.50
FTNT 151016P00027000 P 10/16/15 27.0 0.00 0.50
FTNT 151016P00028000 P 10/16/15 28.0 0.00 0.50
FTNT 151016P00029000 P 10/16/15 29.0 0.00 0.50
FTNT 151016P00030000 P 10/16/15 30.0 0.00 0.50
FTNT 151016P00031000 P 10/16/15 31.0 0.00 0.50
FTNT 151016P00032000 P 10/16/15 32.0 0.05 0.50
FTNT 151016P00033000 P 10/16/15 33.0 0.20 0.45
FTNT 151016P00034000 P 10/16/15 34.0 0.25 0.60
FTNT 151016P00035000 P 10/16/15 35.0 0.30 0.60
FTNT 151016P00036000 P 10/16/15 36.0 0.35 0.75
FTNT 151016P00037000 P 10/16/15 37.0 0.60 0.90
FTNT 151016P00038000 P 10/16/15 38.0 0.95 1.05
FTNT 151016P00039000 P 10/16/15 39.0 1.15 1.30
FTNT 151016P00040000 P 10/16/15 40.0 1.45 1.65
FTNT 151016P00041000 P 10/16/15 41.0 1.80 2.00
FTNT 151016P00042000 P 10/16/15 42.0 2.30 2.50
FTNT 151016P00043000 P 10/16/15 43.0 2.65 3.00
FTNT 151016P00044000 P 10/16/15 44.0 3.20 3.60
FTNT 151016P00045000 P 10/16/15 45.0 3.40 4.50
FTNT 151016P00046000 P 10/16/15 46.0 4.00 5.20
FTNT 151016P00047000 P 10/16/15 47.0 4.80 5.90
FTNT 151016P00048000 P 10/16/15 48.0 5.60 6.80
FTNT 151016P00049000 P 10/16/15 49.0 6.10 7.70
FTNT 151016P00050000 P 10/16/15 50.0 7.30 8.60
FTNT 151016P00055000 P 10/16/15 55.0 12.00 13.30
FTNT 151016P00060000 P 10/16/15 60.0 16.90 18.30
FTNT 151016P00065000 P 10/16/15 65.0 21.90 23.30
FTNT 151016P00070000 P 10/16/15 70.0 26.10 28.60
FTNT 151218C00019000 C 12/18/15 19.0 22.70 24.90
FTNT 151218C00020000 C 12/18/15 20.0 21.80 23.90
FTNT 151218C00021000 C 12/18/15 21.0 20.20 22.10
FTNT 151218C00022000 C 12/18/15 22.0 19.50 21.20
FTNT 151218C00023000 C 12/18/15 23.0 18.60 20.20
FTNT 151218C00024000 C 12/18/15 24.0 17.80 19.20
FTNT 151218C00025000 C 12/18/15 25.0 16.70 18.30
FTNT 151218C00026000 C 12/18/15 26.0 15.70 17.30
FTNT 151218C00027000 C 12/18/15 27.0 15.00 16.80
FTNT 151218C00028000 C 12/18/15 28.0 14.10 15.40
FTNT 151218C00029000 C 12/18/15 29.0 13.20 14.90
FTNT 151218C00030000 C 12/18/15 30.0 12.30 13.60
FTNT 151218C00031000 C 12/18/15 31.0 11.40 13.10
FTNT 151218C00032000 C 12/18/15 32.0 10.50 12.20
FTNT 151218C00033000 C 12/18/15 33.0 9.70 10.90
FTNT 151218C00034000 C 12/18/15 34.0 8.90 9.90
FTNT 151218C00035000 C 12/18/15 35.0 8.10 9.60
FTNT 151218C00036000 C 12/18/15 36.0 7.40 8.80
FTNT 151218C00037000 C 12/18/15 37.0 6.70 8.00
FTNT 151218C00038000 C 12/18/15 38.0 6.00 7.30
FTNT 151218C00039000 C 12/18/15 39.0 5.30 6.60
FTNT 151218C00040000 C 12/18/15 40.0 4.80 5.20
FTNT 151218C00041000 C 12/18/15 41.0 4.20 4.70
FTNT 151218C00042000 C 12/18/15 42.0 3.70 4.10
FTNT 151218C00043000 C 12/18/15 43.0 3.20 3.60
FTNT 151218C00044000 C 12/18/15 44.0 2.80 3.10
FTNT 151218C00045000 C 12/18/15 45.0 2.45 2.75
FTNT 151218C00046000 C 12/18/15 46.0 2.05 2.40
FTNT 151218C00047000 C 12/18/15 47.0 1.75 2.10
FTNT 151218C00048000 C 12/18/15 48.0 1.55 1.80
FTNT 151218C00049000 C 12/18/15 49.0 1.30 1.60
FTNT 151218C00050000 C 12/18/15 50.0 1.10 1.35
FTNT 151218C00055000 C 12/18/15 55.0 0.40 0.80
FTNT 151218C00060000 C 12/18/15 60.0 0.15 0.50
FTNT 151218C00065000 C 12/18/15 65.0 0.00 0.50
FTNT 151218P00019000 P 12/18/15 19.0 0.00 0.50
FTNT 151218P00020000 P 12/18/15 20.0 0.00 0.50
FTNT 151218P00021000 P 12/18/15 21.0 0.00 0.50
FTNT 151218P00022000 P 12/18/15 22.0 0.00 0.50
FTNT 151218P00023000 P 12/18/15 23.0 0.00 0.50
FTNT 151218P00024000 P 12/18/15 24.0 0.00 0.50
FTNT 151218P00025000 P 12/18/15 25.0 0.00 0.50
FTNT 151218P00026000 P 12/18/15 26.0 0.00 0.50
FTNT 151218P00027000 P 12/18/15 27.0 0.00 0.50
FTNT 151218P00028000 P 12/18/15 28.0 0.15 0.55
FTNT 151218P00029000 P 12/18/15 29.0 0.20 0.60
FTNT 151218P00030000 P 12/18/15 30.0 0.40 0.70
FTNT 151218P00031000 P 12/18/15 31.0 0.45 0.80
FTNT 151218P00032000 P 12/18/15 32.0 0.60 0.90
FTNT 151218P00033000 P 12/18/15 33.0 0.70 1.05
FTNT 151218P00034000 P 12/18/15 34.0 0.85 1.20
FTNT 151218P00035000 P 12/18/15 35.0 0.95 1.45
FTNT 151218P00036000 P 12/18/15 36.0 1.25 1.60
FTNT 151218P00037000 P 12/18/15 37.0 1.50 1.90
FTNT 151218P00038000 P 12/18/15 38.0 1.90 2.10
FTNT 151218P00039000 P 12/18/15 39.0 2.35 2.45
FTNT 151218P00040000 P 12/18/15 40.0 2.40 3.00
FTNT 151218P00041000 P 12/18/15 41.0 2.60 3.40
FTNT 151218P00042000 P 12/18/15 42.0 3.20 3.90
FTNT 151218P00043000 P 12/18/15 43.0 4.00 4.40
FTNT 151218P00044000 P 12/18/15 44.0 4.10 5.00
FTNT 151218P00045000 P 12/18/15 45.0 4.60 5.60
FTNT 151218P00046000 P 12/18/15 46.0 5.10 6.20
FTNT 151218P00047000 P 12/18/15 47.0 5.80 7.10
FTNT 151218P00048000 P 12/18/15 48.0 6.50 7.80
FTNT 151218P00049000 P 12/18/15 49.0 7.20 8.50
FTNT 151218P00050000 P 12/18/15 50.0 8.00 9.40
FTNT 151218P00055000 P 12/18/15 55.0 12.10 13.70
FTNT 151218P00060000 P 12/18/15 60.0 17.10 18.50
FTNT 151218P00065000 P 12/18/15 65.0 22.00 23.50
FTNT 160115C00005000 C 01/15/16 5.0 35.90 38.10
FTNT 160115C00008000 C 01/15/16 8.0 32.40 36.30
FTNT 160115C00010000 C 01/15/16 10.0 30.50 34.40
FTNT 160115C00013000 C 01/15/16 13.0 28.30 31.40
FTNT 160115C00015000 C 01/15/16 15.0 26.10 29.10
FTNT 160115C00017000 C 01/15/16 17.0 24.70 26.10
FTNT 160115C00018000 C 01/15/16 18.0 23.50 25.90
FTNT 160115C00019000 C 01/15/16 19.0 22.50 24.90
FTNT 160115C00020000 C 01/15/16 20.0 21.60 23.20
FTNT 160115C00021000 C 01/15/16 21.0 20.60 22.20
FTNT 160115C00022000 C 01/15/16 22.0 19.70 21.60
FTNT 160115C00023000 C 01/15/16 23.0 18.60 20.20
FTNT 160115C00024000 C 01/15/16 24.0 17.70 19.30
FTNT 160115C00025000 C 01/15/16 25.0 16.80 18.30
FTNT 160115C00026000 C 01/15/16 26.0 15.90 17.30
FTNT 160115C00027000 C 01/15/16 27.0 15.00 16.40
FTNT 160115C00028000 C 01/15/16 28.0 14.20 15.50
FTNT 160115C00029000 C 01/15/16 29.0 13.30 14.60
FTNT 160115C00030000 C 01/15/16 30.0 12.30 14.10
FTNT 160115C00031000 C 01/15/16 31.0 11.40 12.80
FTNT 160115C00032000 C 01/15/16 32.0 10.70 12.30
FTNT 160115C00033000 C 01/15/16 33.0 9.90 11.50
FTNT 160115C00034000 C 01/15/16 34.0 9.10 10.60
FTNT 160115C00035000 C 01/15/16 35.0 8.30 9.80
FTNT 160115C00036000 C 01/15/16 36.0 7.60 9.00
FTNT 160115C00037000 C 01/15/16 37.0 6.90 8.20
FTNT 160115C00038000 C 01/15/16 38.0 6.20 7.50
FTNT 160115C00039000 C 01/15/16 39.0 5.60 6.50
FTNT 160115C00040000 C 01/15/16 40.0 5.00 5.60
FTNT 160115C00041000 C 01/15/16 41.0 4.50 5.00
FTNT 160115C00042000 C 01/15/16 42.0 3.90 4.40
FTNT 160115C00043000 C 01/15/16 43.0 3.50 3.90
FTNT 160115C00044000 C 01/15/16 44.0 3.00 3.50
FTNT 160115C00045000 C 01/15/16 45.0 2.65 3.20
FTNT 160115C00046000 C 01/15/16 46.0 2.30 2.65
FTNT 160115C00047000 C 01/15/16 47.0 1.95 2.35
FTNT 160115C00048000 C 01/15/16 48.0 1.75 2.05
FTNT 160115C00049000 C 01/15/16 49.0 1.50 1.80
FTNT 160115C00050000 C 01/15/16 50.0 1.30 1.60
FTNT 160115C00055000 C 01/15/16 55.0 0.55 0.95
FTNT 160115C00060000 C 01/15/16 60.0 0.15 0.55
FTNT 160115C00065000 C 01/15/16 65.0 0.00 0.50
FTNT 160115P00005000 P 01/15/16 5.0 0.00 0.10
FTNT 160115P00008000 P 01/15/16 8.0 0.00 0.10
FTNT 160115P00010000 P 01/15/16 10.0 0.00 0.10
FTNT 160115P00013000 P 01/15/16 13.0 0.00 0.10
FTNT 160115P00015000 P 01/15/16 15.0 0.00 0.10
FTNT 160115P00017000 P 01/15/16 17.0 0.00 0.20
FTNT 160115P00018000 P 01/15/16 18.0 0.00 0.50
FTNT 160115P00019000 P 01/15/16 19.0 0.00 0.50
FTNT 160115P00020000 P 01/15/16 20.0 0.00 0.50
FTNT 160115P00021000 P 01/15/16 21.0 0.00 0.50
FTNT 160115P00022000 P 01/15/16 22.0 0.00 0.50
FTNT 160115P00023000 P 01/15/16 23.0 0.00 0.50
FTNT 160115P00024000 P 01/15/16 24.0 0.00 0.50
FTNT 160115P00025000 P 01/15/16 25.0 0.00 0.50
FTNT 160115P00026000 P 01/15/16 26.0 0.05 0.55
FTNT 160115P00027000 P 01/15/16 27.0 0.15 0.60
FTNT 160115P00028000 P 01/15/16 28.0 0.15 0.65
FTNT 160115P00029000 P 01/15/16 29.0 0.30 0.75
FTNT 160115P00030000 P 01/15/16 30.0 0.35 0.85
FTNT 160115P00031000 P 01/15/16 31.0 0.45 0.95
FTNT 160115P00032000 P 01/15/16 32.0 0.65 1.05
FTNT 160115P00033000 P 01/15/16 33.0 0.75 1.25
FTNT 160115P00034000 P 01/15/16 34.0 1.00 1.45
FTNT 160115P00035000 P 01/15/16 35.0 1.10 1.65
FTNT 160115P00036000 P 01/15/16 36.0 1.35 1.85
FTNT 160115P00037000 P 01/15/16 37.0 1.60 2.15
FTNT 160115P00038000 P 01/15/16 38.0 1.90 2.50
FTNT 160115P00039000 P 01/15/16 39.0 2.45 2.90
FTNT 160115P00040000 P 01/15/16 40.0 2.85 3.30
FTNT 160115P00041000 P 01/15/16 41.0 2.90 3.80
FTNT 160115P00042000 P 01/15/16 42.0 3.30 4.30
FTNT 160115P00043000 P 01/15/16 43.0 4.10 4.80
FTNT 160115P00044000 P 01/15/16 44.0 4.40 5.40
FTNT 160115P00045000 P 01/15/16 45.0 5.30 5.90
FTNT 160115P00046000 P 01/15/16 46.0 5.70 6.60
FTNT 160115P00047000 P 01/15/16 47.0 6.00 7.30
FTNT 160115P00048000 P 01/15/16 48.0 6.70 8.00
FTNT 160115P00049000 P 01/15/16 49.0 7.40 8.80
FTNT 160115P00050000 P 01/15/16 50.0 8.40 9.70
FTNT 160115P00055000 P 01/15/16 55.0 12.50 14.00
FTNT 160115P00060000 P 01/15/16 60.0 16.90 18.60
FTNT 160115P00065000 P 01/15/16 65.0 22.00 23.40
FTNT 160318C00021000 C 03/18/16 21.0 20.10 23.60
FTNT 160318C00022000 C 03/18/16 22.0 19.50 21.80
FTNT 160318C00023000 C 03/18/16 23.0 18.50 21.00
FTNT 160318C00024000 C 03/18/16 24.0 17.60 19.60
FTNT 160318C00025000 C 03/18/16 25.0 17.10 18.60
FTNT 160318C00026000 C 03/18/16 26.0 16.20 17.70
FTNT 160318C00027000 C 03/18/16 27.0 15.30 16.80
FTNT 160318C00028000 C 03/18/16 28.0 14.40 16.40
FTNT 160318C00029000 C 03/18/16 29.0 13.70 15.50
FTNT 160318C00030000 C 03/18/16 30.0 12.70 14.60
FTNT 160318C00031000 C 03/18/16 31.0 12.10 13.40
FTNT 160318C00032000 C 03/18/16 32.0 11.20 12.90
FTNT 160318C00033000 C 03/18/16 33.0 10.40 12.10
FTNT 160318C00034000 C 03/18/16 34.0 9.50 11.20
FTNT 160318C00035000 C 03/18/16 35.0 9.00 10.40
FTNT 160318C00036000 C 03/18/16 36.0 8.10 9.60
FTNT 160318C00037000 C 03/18/16 37.0 7.60 8.90
FTNT 160318C00038000 C 03/18/16 38.0 7.00 8.10
FTNT 160318C00039000 C 03/18/16 39.0 6.40 7.60
FTNT 160318C00040000 C 03/18/16 40.0 5.80 6.50
FTNT 160318C00041000 C 03/18/16 41.0 5.30 6.00
FTNT 160318C00042000 C 03/18/16 42.0 4.80 5.50
FTNT 160318C00043000 C 03/18/16 43.0 4.30 4.80
FTNT 160318C00044000 C 03/18/16 44.0 3.90 4.40
FTNT 160318C00045000 C 03/18/16 45.0 3.50 3.90
FTNT 160318C00046000 C 03/18/16 46.0 3.10 3.60
FTNT 160318C00047000 C 03/18/16 47.0 2.80 3.30
FTNT 160318C00048000 C 03/18/16 48.0 2.45 2.90
FTNT 160318C00049000 C 03/18/16 49.0 2.20 2.65
FTNT 160318C00050000 C 03/18/16 50.0 1.90 2.40
FTNT 160318C00055000 C 03/18/16 55.0 0.95 1.45
FTNT 160318C00060000 C 03/18/16 60.0 0.40 0.90
FTNT 160318C00065000 C 03/18/16 65.0 0.10 0.55
FTNT 160318P00021000 P 03/18/16 21.0 0.00 0.50
FTNT 160318P00022000 P 03/18/16 22.0 0.00 0.50
FTNT 160318P00023000 P 03/18/16 23.0 0.05 0.50
FTNT 160318P00024000 P 03/18/16 24.0 0.10 0.60
FTNT 160318P00025000 P 03/18/16 25.0 0.20 0.65
FTNT 160318P00026000 P 03/18/16 26.0 0.25 0.70
FTNT 160318P00027000 P 03/18/16 27.0 0.35 0.80
FTNT 160318P00028000 P 03/18/16 28.0 0.45 0.90
FTNT 160318P00029000 P 03/18/16 29.0 0.60 1.05
FTNT 160318P00030000 P 03/18/16 30.0 0.70 1.15
FTNT 160318P00031000 P 03/18/16 31.0 0.90 1.30
FTNT 160318P00032000 P 03/18/16 32.0 1.05 1.50
FTNT 160318P00033000 P 03/18/16 33.0 1.20 1.75
FTNT 160318P00034000 P 03/18/16 34.0 1.45 1.95
FTNT 160318P00035000 P 03/18/16 35.0 1.65 2.20
FTNT 160318P00036000 P 03/18/16 36.0 1.95 2.55
FTNT 160318P00037000 P 03/18/16 37.0 2.25 2.85
FTNT 160318P00038000 P 03/18/16 38.0 2.60 3.20
FTNT 160318P00039000 P 03/18/16 39.0 2.90 3.60
FTNT 160318P00040000 P 03/18/16 40.0 3.20 4.10
FTNT 160318P00041000 P 03/18/16 41.0 3.60 4.60
FTNT 160318P00042000 P 03/18/16 42.0 4.10 5.10
FTNT 160318P00043000 P 03/18/16 43.0 4.70 5.60
FTNT 160318P00044000 P 03/18/16 44.0 5.40 6.10
FTNT 160318P00045000 P 03/18/16 45.0 5.90 6.70
FTNT 160318P00046000 P 03/18/16 46.0 6.40 7.30
FTNT 160318P00047000 P 03/18/16 47.0 7.00 8.00
FTNT 160318P00048000 P 03/18/16 48.0 7.70 8.70
FTNT 160318P00049000 P 03/18/16 49.0 8.10 9.40
FTNT 160318P00050000 P 03/18/16 50.0 8.80 10.20
FTNT 160318P00055000 P 03/18/16 55.0 12.90 14.30
FTNT 160318P00060000 P 03/18/16 60.0 17.00 18.80
FTNT 160318P00065000 P 03/18/16 65.0 22.00 23.50
FTNT 170120C00015000 C 01/20/17 15.0 26.00 29.30
FTNT 170120C00018000 C 01/20/17 18.0 23.20 27.20
FTNT 170120C00020000 C 01/20/17 20.0 22.30 24.70
FTNT 170120C00023000 C 01/20/17 23.0 19.70 22.00
FTNT 170120C00025000 C 01/20/17 25.0 18.00 20.40
FTNT 170120C00027000 C 01/20/17 27.0 16.70 18.70
FTNT 170120C00030000 C 01/20/17 30.0 14.40 16.40
FTNT 170120C00032000 C 01/20/17 32.0 12.60 15.00
FTNT 170120C00035000 C 01/20/17 35.0 10.30 13.20
FTNT 170120C00037000 C 01/20/17 37.0 9.60 11.70
FTNT 170120C00040000 C 01/20/17 40.0 8.10 9.00
FTNT 170120C00045000 C 01/20/17 45.0 5.70 7.40
FTNT 170120C00050000 C 01/20/17 50.0 3.90 5.50
FTNT 170120C00055000 C 01/20/17 55.0 2.50 4.00
FTNT 170120C00060000 C 01/20/17 60.0 1.75 3.60
FTNT 170120C00065000 C 01/20/17 65.0 1.00 2.00
FTNT 170120C00070000 C 01/20/17 70.0 0.50 1.50
FTNT 170120P00015000 P 01/20/17 15.0 0.00 1.00
FTNT 170120P00018000 P 01/20/17 18.0 0.10 1.00
FTNT 170120P00020000 P 01/20/17 20.0 0.20 1.10
FTNT 170120P00023000 P 01/20/17 23.0 0.45 1.40
FTNT 170120P00025000 P 01/20/17 25.0 0.85 1.70
FTNT 170120P00027000 P 01/20/17 27.0 1.45 2.10
FTNT 170120P00030000 P 01/20/17 30.0 1.75 2.75
FTNT 170120P00032000 P 01/20/17 32.0 2.00 3.60
FTNT 170120P00035000 P 01/20/17 35.0 3.00 4.40
FTNT 170120P00037000 P 01/20/17 37.0 3.70 5.30
FTNT 170120P00040000 P 01/20/17 40.0 5.20 6.60
FTNT 170120P00045000 P 01/20/17 45.0 7.40 9.20
FTNT 170120P00050000 P 01/20/17 50.0 10.30 12.40
FTNT 170120P00055000 P 01/20/17 55.0 13.70 16.60
FTNT 170120P00060000 P 01/20/17 60.0 18.00 20.10
FTNT 170120P00065000 P 01/20/17 65.0 22.30 24.30
FTNT 170120P00070000 P 01/20/17 70.0 26.80 29.30

OPRA data is delayed 15 minutes.