Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Fortinet Inc (FTNT)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 130622C00007000 C 06/22/13 7.0 9.40 13.00
FTNT 130622C00008000 C 06/22/13 8.0 8.70 12.00
FTNT 130622C00009000 C 06/22/13 9.0 7.70 9.90
FTNT 130622C00010000 C 06/22/13 10.0 6.70 9.90
FTNT 130622C00011000 C 06/22/13 11.0 5.70 9.00
FTNT 130622C00012000 C 06/22/13 12.0 6.00 6.60
FTNT 130622C00013000 C 06/22/13 13.0 5.10 5.50
FTNT 130622C00014000 C 06/22/13 14.0 4.00 4.50
FTNT 130622C00015000 C 06/22/13 15.0 3.00 3.50
FTNT 130622C00016000 C 06/22/13 16.0 2.40 2.50
FTNT 130622C00017000 C 06/22/13 17.0 1.60 1.70
FTNT 130622C00018000 C 06/22/13 18.0 0.95 1.05
FTNT 130622C00019000 C 06/22/13 19.0 0.50 0.60
FTNT 130622C00020000 C 06/22/13 20.0 0.25 0.35
FTNT 130622C00021000 C 06/22/13 21.0 0.10 0.20
FTNT 130622C00022000 C 06/22/13 22.0 0.00 0.15
FTNT 130622C00023000 C 06/22/13 23.0 0.00 0.10
FTNT 130622C00024000 C 06/22/13 24.0 0.00 0.20
FTNT 130622C00025000 C 06/22/13 25.0 0.00 0.05
FTNT 130622C00026000 C 06/22/13 26.0 0.00 0.05
FTNT 130622C00027000 C 06/22/13 27.0 0.00 0.05
FTNT 130622C00028000 C 06/22/13 28.0 0.00 0.05
FTNT 130622C00029000 C 06/22/13 29.0 0.00 0.05
FTNT 130622C00030000 C 06/22/13 30.0 0.00 0.10
FTNT 130622C00031000 C 06/22/13 31.0 0.00 0.10
FTNT 130622C00032000 C 06/22/13 32.0 0.00 0.20
FTNT 130622C00033000 C 06/22/13 33.0 0.00 0.30
FTNT 130622C00034000 C 06/22/13 34.0 0.00 0.25
FTNT 130622C00035000 C 06/22/13 35.0 0.00 0.25
FTNT 130622C00036000 C 06/22/13 36.0 0.00 0.25
FTNT 130622C00037000 C 06/22/13 37.0 0.00 0.25
FTNT 130622C00038000 C 06/22/13 38.0 0.00 0.30
FTNT 130622C00039000 C 06/22/13 39.0 0.00 0.30
FTNT 130622P00007000 P 06/22/13 7.0 0.00 0.30
FTNT 130622P00008000 P 06/22/13 8.0 0.00 0.25
FTNT 130622P00009000 P 06/22/13 9.0 0.00 0.25
FTNT 130622P00010000 P 06/22/13 10.0 0.00 0.25
FTNT 130622P00011000 P 06/22/13 11.0 0.00 0.25
FTNT 130622P00012000 P 06/22/13 12.0 0.00 0.10
FTNT 130622P00013000 P 06/22/13 13.0 0.00 0.20
FTNT 130622P00014000 P 06/22/13 14.0 0.00 0.10
FTNT 130622P00015000 P 06/22/13 15.0 0.00 0.15
FTNT 130622P00016000 P 06/22/13 16.0 0.10 0.15
FTNT 130622P00017000 P 06/22/13 17.0 0.30 0.35
FTNT 130622P00018000 P 06/22/13 18.0 0.65 0.70
FTNT 130622P00019000 P 06/22/13 19.0 1.20 1.25
FTNT 130622P00020000 P 06/22/13 20.0 1.95 2.05
FTNT 130622P00021000 P 06/22/13 21.0 2.80 2.90
FTNT 130622P00022000 P 06/22/13 22.0 3.40 3.90
FTNT 130622P00023000 P 06/22/13 23.0 4.40 5.00
FTNT 130622P00024000 P 06/22/13 24.0 5.20 6.10
FTNT 130622P00025000 P 06/22/13 25.0 6.40 6.90
FTNT 130622P00026000 P 06/22/13 26.0 7.30 7.90
FTNT 130622P00027000 P 06/22/13 27.0 7.00 9.00
FTNT 130622P00028000 P 06/22/13 28.0 8.00 11.30
FTNT 130622P00029000 P 06/22/13 29.0 9.00 12.30
FTNT 130622P00030000 P 06/22/13 30.0 9.80 13.30
FTNT 130622P00031000 P 06/22/13 31.0 10.90 14.30
FTNT 130622P00032000 P 06/22/13 32.0 11.70 15.50
FTNT 130622P00033000 P 06/22/13 33.0 12.70 16.30
FTNT 130622P00034000 P 06/22/13 34.0 13.70 17.30
FTNT 130622P00035000 P 06/22/13 35.0 14.70 18.50
FTNT 130622P00036000 P 06/22/13 36.0 15.70 19.50
FTNT 130622P00037000 P 06/22/13 37.0 16.70 20.50
FTNT 130622P00038000 P 06/22/13 38.0 17.70 21.30
FTNT 130622P00039000 P 06/22/13 39.0 18.70 22.50
FTNT 130720C00010000 C 07/20/13 10.0 7.90 9.10
FTNT 130720C00011000 C 07/20/13 11.0 7.00 7.70
FTNT 130720C00012000 C 07/20/13 12.0 5.90 6.80
FTNT 130720C00013000 C 07/20/13 13.0 5.00 5.70
FTNT 130720C00014000 C 07/20/13 14.0 4.00 4.80
FTNT 130720C00015000 C 07/20/13 15.0 3.20 3.80
FTNT 130720C00016000 C 07/20/13 16.0 2.40 2.95
FTNT 130720C00017000 C 07/20/13 17.0 1.85 2.10
FTNT 130720C00018000 C 07/20/13 18.0 1.25 1.45
FTNT 130720C00019000 C 07/20/13 19.0 0.80 0.95
FTNT 130720C00020000 C 07/20/13 20.0 0.55 0.65
FTNT 130720C00021000 C 07/20/13 21.0 0.35 0.45
FTNT 130720C00022000 C 07/20/13 22.0 0.20 0.30
FTNT 130720C00023000 C 07/20/13 23.0 0.10 0.20
FTNT 130720C00024000 C 07/20/13 24.0 0.05 0.15
FTNT 130720C00025000 C 07/20/13 25.0 0.00 0.10
FTNT 130720C00026000 C 07/20/13 26.0 0.00 0.20
FTNT 130720P00010000 P 07/20/13 10.0 0.00 0.20
FTNT 130720P00011000 P 07/20/13 11.0 0.00 0.20
FTNT 130720P00012000 P 07/20/13 12.0 0.00 0.20
FTNT 130720P00013000 P 07/20/13 13.0 0.00 0.20
FTNT 130720P00014000 P 07/20/13 14.0 0.00 0.20
FTNT 130720P00015000 P 07/20/13 15.0 0.15 0.20
FTNT 130720P00016000 P 07/20/13 16.0 0.30 0.40
FTNT 130720P00017000 P 07/20/13 17.0 0.60 0.65
FTNT 130720P00018000 P 07/20/13 18.0 1.00 1.05
FTNT 130720P00019000 P 07/20/13 19.0 1.55 1.65
FTNT 130720P00020000 P 07/20/13 20.0 2.20 2.35
FTNT 130720P00021000 P 07/20/13 21.0 2.85 3.20
FTNT 130720P00022000 P 07/20/13 22.0 3.60 4.20
FTNT 130720P00023000 P 07/20/13 23.0 4.50 5.20
FTNT 130720P00024000 P 07/20/13 24.0 5.30 6.10
FTNT 130720P00025000 P 07/20/13 25.0 6.20 7.10
FTNT 130720P00026000 P 07/20/13 26.0 7.20 8.10
FTNT 130921C00006000 C 09/21/13 6.0 10.60 14.10
FTNT 130921C00007000 C 09/21/13 7.0 9.70 13.00
FTNT 130921C00008000 C 09/21/13 8.0 8.70 12.00
FTNT 130921C00009000 C 09/21/13 9.0 8.70 9.90
FTNT 130921C00010000 C 09/21/13 10.0 6.80 10.10
FTNT 130921C00011000 C 09/21/13 11.0 5.90 9.10
FTNT 130921C00012000 C 09/21/13 12.0 5.10 8.00
FTNT 130921C00013000 C 09/21/13 13.0 5.40 6.90
FTNT 130921C00014000 C 09/21/13 14.0 4.50 6.10
FTNT 130921C00015000 C 09/21/13 15.0 3.80 4.80
FTNT 130921C00016000 C 09/21/13 16.0 3.10 3.80
FTNT 130921C00017000 C 09/21/13 17.0 2.75 2.85
FTNT 130921C00018000 C 09/21/13 18.0 2.25 2.30
FTNT 130921C00019000 C 09/21/13 19.0 1.75 1.85
FTNT 130921C00020000 C 09/21/13 20.0 1.40 1.50
FTNT 130921C00021000 C 09/21/13 21.0 1.10 1.20
FTNT 130921C00022000 C 09/21/13 22.0 0.85 0.95
FTNT 130921C00023000 C 09/21/13 23.0 0.65 0.75
FTNT 130921C00024000 C 09/21/13 24.0 0.50 0.60
FTNT 130921C00025000 C 09/21/13 25.0 0.40 0.50
FTNT 130921C00026000 C 09/21/13 26.0 0.30 0.40
FTNT 130921C00027000 C 09/21/13 27.0 0.25 0.35
FTNT 130921C00028000 C 09/21/13 28.0 0.15 0.30
FTNT 130921C00029000 C 09/21/13 29.0 0.05 0.30
FTNT 130921C00030000 C 09/21/13 30.0 0.05 0.30
FTNT 130921C00031000 C 09/21/13 31.0 0.00 0.20
FTNT 130921C00032000 C 09/21/13 32.0 0.00 0.25
FTNT 130921C00033000 C 09/21/13 33.0 0.00 0.25
FTNT 130921C00034000 C 09/21/13 34.0 0.00 0.25
FTNT 130921C00035000 C 09/21/13 35.0 0.00 0.25
FTNT 130921C00036000 C 09/21/13 36.0 0.00 0.20
FTNT 130921C00037000 C 09/21/13 37.0 0.00 0.25
FTNT 130921C00038000 C 09/21/13 38.0 0.00 0.25
FTNT 130921P00006000 P 09/21/13 6.0 0.00 0.20
FTNT 130921P00007000 P 09/21/13 7.0 0.00 0.25
FTNT 130921P00008000 P 09/21/13 8.0 0.00 0.25
FTNT 130921P00009000 P 09/21/13 9.0 0.00 0.25
FTNT 130921P00010000 P 09/21/13 10.0 0.00 0.25
FTNT 130921P00011000 P 09/21/13 11.0 0.05 0.15
FTNT 130921P00012000 P 09/21/13 12.0 0.15 0.25
FTNT 130921P00013000 P 09/21/13 13.0 0.25 0.40
FTNT 130921P00014000 P 09/21/13 14.0 0.45 0.55
FTNT 130921P00015000 P 09/21/13 15.0 0.70 0.75
FTNT 130921P00016000 P 09/21/13 16.0 1.00 1.10
FTNT 130921P00017000 P 09/21/13 17.0 1.40 1.50
FTNT 130921P00018000 P 09/21/13 18.0 1.90 2.00
FTNT 130921P00019000 P 09/21/13 19.0 2.45 2.60
FTNT 130921P00020000 P 09/21/13 20.0 3.00 3.20
FTNT 130921P00021000 P 09/21/13 21.0 3.70 3.90
FTNT 130921P00022000 P 09/21/13 22.0 4.40 4.70
FTNT 130921P00023000 P 09/21/13 23.0 5.10 5.70
FTNT 130921P00024000 P 09/21/13 24.0 6.00 6.50
FTNT 130921P00025000 P 09/21/13 25.0 6.80 7.40
FTNT 130921P00026000 P 09/21/13 26.0 7.40 8.40
FTNT 130921P00027000 P 09/21/13 27.0 8.60 9.30
FTNT 130921P00028000 P 09/21/13 28.0 8.20 10.30
FTNT 130921P00029000 P 09/21/13 29.0 10.10 11.50
FTNT 130921P00030000 P 09/21/13 30.0 10.40 12.40
FTNT 130921P00031000 P 09/21/13 31.0 11.00 14.40
FTNT 130921P00032000 P 09/21/13 32.0 12.00 15.40
FTNT 130921P00033000 P 09/21/13 33.0 13.00 16.40
FTNT 130921P00034000 P 09/21/13 34.0 14.90 16.20
FTNT 130921P00035000 P 09/21/13 35.0 15.10 18.30
FTNT 130921P00036000 P 09/21/13 36.0 16.10 19.30
FTNT 130921P00037000 P 09/21/13 37.0 17.10 20.30
FTNT 130921P00038000 P 09/21/13 38.0 18.00 21.20
FTNT 131221C00006000 C 12/21/13 6.0 12.00 12.70
FTNT 131221C00007000 C 12/21/13 7.0 11.00 11.80
FTNT 131221C00008000 C 12/21/13 8.0 10.10 10.70
FTNT 131221C00009000 C 12/21/13 9.0 9.10 9.80
FTNT 131221C00010000 C 12/21/13 10.0 8.20 8.80
FTNT 131221C00011000 C 12/21/13 11.0 7.30 7.90
FTNT 131221C00012000 C 12/21/13 12.0 6.50 7.10
FTNT 131221C00013000 C 12/21/13 13.0 5.70 6.30
FTNT 131221C00014000 C 12/21/13 14.0 5.00 5.60
FTNT 131221C00015000 C 12/21/13 15.0 4.30 4.80
FTNT 131221C00016000 C 12/21/13 16.0 3.90 4.10
FTNT 131221C00017000 C 12/21/13 17.0 3.30 3.50
FTNT 131221C00018000 C 12/21/13 18.0 2.85 3.00
FTNT 131221C00019000 C 12/21/13 19.0 2.40 2.55
FTNT 131221C00020000 C 12/21/13 20.0 2.05 2.15
FTNT 131221C00021000 C 12/21/13 21.0 1.75 1.85
FTNT 131221C00022000 C 12/21/13 22.0 1.50 1.60
FTNT 131221C00023000 C 12/21/13 23.0 1.25 1.40
FTNT 131221C00024000 C 12/21/13 24.0 1.05 1.20
FTNT 131221C00025000 C 12/21/13 25.0 0.90 1.05
FTNT 131221C00026000 C 12/21/13 26.0 0.70 0.90
FTNT 131221C00027000 C 12/21/13 27.0 0.60 0.80
FTNT 131221C00028000 C 12/21/13 28.0 0.50 0.70
FTNT 131221C00029000 C 12/21/13 29.0 0.50 0.60
FTNT 131221C00030000 C 12/21/13 30.0 0.35 0.50
FTNT 131221C00031000 C 12/21/13 31.0 0.30 0.45
FTNT 131221C00032000 C 12/21/13 32.0 0.25 0.40
FTNT 131221C00033000 C 12/21/13 33.0 0.20 0.35
FTNT 131221C00034000 C 12/21/13 34.0 0.15 0.35
FTNT 131221C00035000 C 12/21/13 35.0 0.15 0.30
FTNT 131221C00036000 C 12/21/13 36.0 0.15 0.25
FTNT 131221P00006000 P 12/21/13 6.0 0.00 0.05
FTNT 131221P00007000 P 12/21/13 7.0 0.00 0.15
FTNT 131221P00008000 P 12/21/13 8.0 0.00 0.15
FTNT 131221P00009000 P 12/21/13 9.0 0.05 0.20
FTNT 131221P00010000 P 12/21/13 10.0 0.10 0.30
FTNT 131221P00011000 P 12/21/13 11.0 0.20 0.40
FTNT 131221P00012000 P 12/21/13 12.0 0.40 0.50
FTNT 131221P00013000 P 12/21/13 13.0 0.60 0.70
FTNT 131221P00014000 P 12/21/13 14.0 0.85 0.95
FTNT 131221P00015000 P 12/21/13 15.0 1.10 1.30
FTNT 131221P00016000 P 12/21/13 16.0 1.55 1.65
FTNT 131221P00017000 P 12/21/13 17.0 2.00 2.10
FTNT 131221P00018000 P 12/21/13 18.0 2.50 2.65
FTNT 131221P00019000 P 12/21/13 19.0 3.10 3.20
FTNT 131221P00020000 P 12/21/13 20.0 3.70 3.80
FTNT 131221P00021000 P 12/21/13 21.0 4.40 4.50
FTNT 131221P00022000 P 12/21/13 22.0 5.10 5.30
FTNT 131221P00023000 P 12/21/13 23.0 5.90 6.10
FTNT 131221P00024000 P 12/21/13 24.0 6.40 7.00
FTNT 131221P00025000 P 12/21/13 25.0 7.30 7.90
FTNT 131221P00026000 P 12/21/13 26.0 8.20 8.70
FTNT 131221P00027000 P 12/21/13 27.0 9.10 9.60
FTNT 131221P00028000 P 12/21/13 28.0 10.00 10.50
FTNT 131221P00029000 P 12/21/13 29.0 10.90 11.50
FTNT 131221P00030000 P 12/21/13 30.0 11.80 12.40
FTNT 131221P00031000 P 12/21/13 31.0 12.80 13.30
FTNT 131221P00032000 P 12/21/13 32.0 13.70 14.30
FTNT 131221P00033000 P 12/21/13 33.0 14.70 15.20
FTNT 131221P00034000 P 12/21/13 34.0 15.60 16.20
FTNT 131221P00035000 P 12/21/13 35.0 16.50 17.20
FTNT 131221P00036000 P 12/21/13 36.0 17.60 18.20
FTNT 140118C00005000 C 01/18/14 5.0 13.00 13.70
FTNT 140118C00006000 C 01/18/14 6.0 11.90 12.80
FTNT 140118C00007000 C 01/18/14 7.0 11.10 11.80
FTNT 140118C00008000 C 01/18/14 8.0 10.10 10.80
FTNT 140118C00009000 C 01/18/14 9.0 9.20 9.80
FTNT 140118C00010000 C 01/18/14 10.0 8.40 8.90
FTNT 140118C00011000 C 01/18/14 11.0 7.40 8.10
FTNT 140118C00012000 C 01/18/14 12.0 6.60 7.20
FTNT 140118C00013000 C 01/18/14 13.0 5.80 6.40
FTNT 140118C00014000 C 01/18/14 14.0 5.20 5.70
FTNT 140118C00015000 C 01/18/14 15.0 4.60 4.80
FTNT 140118C00016000 C 01/18/14 16.0 4.00 4.20
FTNT 140118C00017000 C 01/18/14 17.0 3.50 3.70
FTNT 140118C00018000 C 01/18/14 18.0 3.00 3.20
FTNT 140118C00019000 C 01/18/14 19.0 2.65 2.75
FTNT 140118C00020000 C 01/18/14 20.0 2.25 2.40
FTNT 140118C00021000 C 01/18/14 21.0 1.95 2.05
FTNT 140118C00022000 C 01/18/14 22.0 1.65 1.80
FTNT 140118C00023000 C 01/18/14 23.0 1.40 1.55
FTNT 140118C00024000 C 01/18/14 24.0 1.20 1.40
FTNT 140118C00025000 C 01/18/14 25.0 1.05 1.20
FTNT 140118C00026000 C 01/18/14 26.0 0.90 1.05
FTNT 140118C00027000 C 01/18/14 27.0 0.80 0.90
FTNT 140118C00028000 C 01/18/14 28.0 0.65 0.85
FTNT 140118C00029000 C 01/18/14 29.0 0.60 0.75
FTNT 140118C00030000 C 01/18/14 30.0 0.50 0.70
FTNT 140118C00031000 C 01/18/14 31.0 0.45 0.60
FTNT 140118C00032000 C 01/18/14 32.0 0.40 0.55
FTNT 140118C00033000 C 01/18/14 33.0 0.35 0.50
FTNT 140118C00034000 C 01/18/14 34.0 0.30 0.45
FTNT 140118C00035000 C 01/18/14 35.0 0.25 0.40
FTNT 140118C00036000 C 01/18/14 36.0 0.25 0.35
FTNT 140118P00005000 P 01/18/14 5.0 0.00 0.15
FTNT 140118P00006000 P 01/18/14 6.0 0.00 0.10
FTNT 140118P00007000 P 01/18/14 7.0 0.00 0.15
FTNT 140118P00008000 P 01/18/14 8.0 0.00 0.20
FTNT 140118P00009000 P 01/18/14 9.0 0.05 0.25
FTNT 140118P00010000 P 01/18/14 10.0 0.20 0.30
FTNT 140118P00011000 P 01/18/14 11.0 0.25 0.45
FTNT 140118P00012000 P 01/18/14 12.0 0.45 0.65
FTNT 140118P00013000 P 01/18/14 13.0 0.70 0.80
FTNT 140118P00014000 P 01/18/14 14.0 0.95 1.10
FTNT 140118P00015000 P 01/18/14 15.0 1.30 1.40
FTNT 140118P00016000 P 01/18/14 16.0 1.70 1.85
FTNT 140118P00017000 P 01/18/14 17.0 2.15 2.30
FTNT 140118P00018000 P 01/18/14 18.0 2.70 2.80
FTNT 140118P00019000 P 01/18/14 19.0 3.30 3.40
FTNT 140118P00020000 P 01/18/14 20.0 3.90 4.10
FTNT 140118P00021000 P 01/18/14 21.0 4.60 4.70
FTNT 140118P00022000 P 01/18/14 22.0 5.30 5.50
FTNT 140118P00023000 P 01/18/14 23.0 6.00 6.20
FTNT 140118P00024000 P 01/18/14 24.0 6.80 7.10
FTNT 140118P00025000 P 01/18/14 25.0 7.50 8.00
FTNT 140118P00026000 P 01/18/14 26.0 8.30 8.90
FTNT 140118P00027000 P 01/18/14 27.0 9.20 9.90
FTNT 140118P00028000 P 01/18/14 28.0 10.10 10.80
FTNT 140118P00029000 P 01/18/14 29.0 11.00 11.70
FTNT 140118P00030000 P 01/18/14 30.0 12.10 12.30
FTNT 140118P00031000 P 01/18/14 31.0 12.80 13.30
FTNT 140118P00032000 P 01/18/14 32.0 13.80 14.40
FTNT 140118P00033000 P 01/18/14 33.0 14.70 15.30
FTNT 140118P00034000 P 01/18/14 34.0 15.70 16.30
FTNT 140118P00035000 P 01/18/14 35.0 16.70 17.40
FTNT 140118P00036000 P 01/18/14 36.0 17.70 18.30
FTNT 150117C00003000 C 01/17/15 3.0 15.10 15.80
FTNT 150117C00005000 C 01/17/15 5.0 13.20 13.90
FTNT 150117C00008000 C 01/17/15 8.0 10.60 11.30
FTNT 150117C00010000 C 01/17/15 10.0 9.00 10.00
FTNT 150117C00013000 C 01/17/15 13.0 7.00 8.10
FTNT 150117C00015000 C 01/17/15 15.0 5.90 6.90
FTNT 150117C00017000 C 01/17/15 17.0 5.00 5.80
FTNT 150117C00020000 C 01/17/15 20.0 3.80 4.60
FTNT 150117C00022000 C 01/17/15 22.0 3.20 3.80
FTNT 150117C00025000 C 01/17/15 25.0 2.45 3.10
FTNT 150117C00027000 C 01/17/15 27.0 2.10 2.65
FTNT 150117C00030000 C 01/17/15 30.0 1.65 2.50
FTNT 150117C00035000 C 01/17/15 35.0 1.15 1.60
FTNT 150117P00003000 P 01/17/15 3.0 0.00 0.25
FTNT 150117P00005000 P 01/17/15 5.0 0.00 0.25
FTNT 150117P00008000 P 01/17/15 8.0 0.30 0.70
FTNT 150117P00010000 P 01/17/15 10.0 0.75 1.00
FTNT 150117P00013000 P 01/17/15 13.0 1.65 2.15
FTNT 150117P00015000 P 01/17/15 15.0 2.60 3.00
FTNT 150117P00017000 P 01/17/15 17.0 3.60 4.00
FTNT 150117P00020000 P 01/17/15 20.0 5.40 5.90
FTNT 150117P00022000 P 01/17/15 22.0 6.80 7.30
FTNT 150117P00025000 P 01/17/15 25.0 9.00 9.80
FTNT 150117P00027000 P 01/17/15 27.0 10.50 11.30
FTNT 150117P00030000 P 01/17/15 30.0 13.00 13.80
FTNT 150117P00035000 P 01/17/15 35.0 17.50 18.30