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 (2017-02-10)Premium Content

Fortinet Inc (FTNT)
As of Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 170317C00018000 C 03/17/17 18.0 18.60 19.90
FTNT 170317C00019000 C 03/17/17 19.0 17.50 19.00
FTNT 170317C00020000 C 03/17/17 20.0 16.40 18.00
FTNT 170317C00021000 C 03/17/17 21.0 15.50 17.00
FTNT 170317C00022000 C 03/17/17 22.0 14.70 15.90
FTNT 170317C00023000 C 03/17/17 23.0 13.50 15.00
FTNT 170317C00024000 C 03/17/17 24.0 12.50 14.00
FTNT 170317C00025000 C 03/17/17 25.0 11.50 13.00
FTNT 170317C00026000 C 03/17/17 26.0 10.50 12.00
FTNT 170317C00027000 C 03/17/17 27.0 9.80 10.80
FTNT 170317C00028000 C 03/17/17 28.0 8.60 10.00
FTNT 170317C00029000 C 03/17/17 29.0 7.70 8.70
FTNT 170317C00030000 C 03/17/17 30.0 6.70 7.70
FTNT 170317C00031000 C 03/17/17 31.0 5.70 6.50
FTNT 170317C00032000 C 03/17/17 32.0 4.70 5.80
FTNT 170317C00033000 C 03/17/17 33.0 3.90 4.80
FTNT 170317C00034000 C 03/17/17 34.0 2.85 3.80
FTNT 170317C00035000 C 03/17/17 35.0 2.35 2.75
FTNT 170317C00036000 C 03/17/17 36.0 1.65 1.90
FTNT 170317C00037000 C 03/17/17 37.0 1.05 1.20
FTNT 170317C00038000 C 03/17/17 38.0 0.55 0.60
FTNT 170317C00039000 C 03/17/17 39.0 0.30 0.40
FTNT 170317C00040000 C 03/17/17 40.0 0.15 0.20
FTNT 170317C00041000 C 03/17/17 41.0 0.00 0.35
FTNT 170317C00042000 C 03/17/17 42.0 0.00 0.15
FTNT 170317C00043000 C 03/17/17 43.0 0.00 0.15
FTNT 170317C00044000 C 03/17/17 44.0 0.00 0.10
FTNT 170317C00045000 C 03/17/17 45.0 0.00 0.15
FTNT 170317C00046000 C 03/17/17 46.0 0.00 0.30
FTNT 170317C00047000 C 03/17/17 47.0 0.00 0.30
FTNT 170317C00048000 C 03/17/17 48.0 0.00 0.30
FTNT 170317C00049000 C 03/17/17 49.0 0.00 0.30
FTNT 170317C00050000 C 03/17/17 50.0 0.00 0.25
FTNT 170317C00055000 C 03/17/17 55.0 0.00 0.30
FTNT 170317P00018000 P 03/17/17 18.0 0.00 0.30
FTNT 170317P00019000 P 03/17/17 19.0 0.00 0.30
FTNT 170317P00020000 P 03/17/17 20.0 0.00 0.30
FTNT 170317P00021000 P 03/17/17 21.0 0.00 0.30
FTNT 170317P00022000 P 03/17/17 22.0 0.00 0.30
FTNT 170317P00023000 P 03/17/17 23.0 0.00 0.30
FTNT 170317P00024000 P 03/17/17 24.0 0.00 0.10
FTNT 170317P00025000 P 03/17/17 25.0 0.00 0.30
FTNT 170317P00026000 P 03/17/17 26.0 0.00 0.30
FTNT 170317P00027000 P 03/17/17 27.0 0.00 0.30
FTNT 170317P00028000 P 03/17/17 28.0 0.00 0.30
FTNT 170317P00029000 P 03/17/17 29.0 0.00 0.30
FTNT 170317P00030000 P 03/17/17 30.0 0.00 0.30
FTNT 170317P00031000 P 03/17/17 31.0 0.00 0.30
FTNT 170317P00032000 P 03/17/17 32.0 0.00 0.35
FTNT 170317P00033000 P 03/17/17 33.0 0.00 0.20
FTNT 170317P00034000 P 03/17/17 34.0 0.05 0.50
FTNT 170317P00035000 P 03/17/17 35.0 0.15 0.30
FTNT 170317P00036000 P 03/17/17 36.0 0.35 0.45
FTNT 170317P00037000 P 03/17/17 37.0 0.65 0.85
FTNT 170317P00038000 P 03/17/17 38.0 1.15 1.35
FTNT 170317P00039000 P 03/17/17 39.0 1.80 2.45
FTNT 170317P00040000 P 03/17/17 40.0 2.60 3.30
FTNT 170317P00041000 P 03/17/17 41.0 3.40 4.40
FTNT 170317P00042000 P 03/17/17 42.0 4.30 5.40
FTNT 170317P00043000 P 03/17/17 43.0 5.30 6.40
FTNT 170317P00044000 P 03/17/17 44.0 6.00 7.40
FTNT 170317P00045000 P 03/17/17 45.0 7.10 8.40
FTNT 170317P00046000 P 03/17/17 46.0 8.00 9.50
FTNT 170317P00047000 P 03/17/17 47.0 9.00 10.50
FTNT 170317P00048000 P 03/17/17 48.0 10.00 11.60
FTNT 170317P00049000 P 03/17/17 49.0 11.00 12.50
FTNT 170317P00050000 P 03/17/17 50.0 12.00 13.60
FTNT 170317P00055000 P 03/17/17 55.0 17.00 18.50
FTNT 170421C00028000 C 04/21/17 28.0 8.60 10.20
FTNT 170421C00029000 C 04/21/17 29.0 7.70 9.00
FTNT 170421C00030000 C 04/21/17 30.0 6.70 8.80
FTNT 170421C00031000 C 04/21/17 31.0 5.80 7.00
FTNT 170421C00032000 C 04/21/17 32.0 5.00 6.00
FTNT 170421C00033000 C 04/21/17 33.0 4.10 5.00
FTNT 170421C00034000 C 04/21/17 34.0 3.30 4.30
FTNT 170421C00035000 C 04/21/17 35.0 2.70 3.40
FTNT 170421C00036000 C 04/21/17 36.0 2.30 2.70
FTNT 170421C00037000 C 04/21/17 37.0 1.65 1.90
FTNT 170421C00038000 C 04/21/17 38.0 1.15 1.50
FTNT 170421C00039000 C 04/21/17 39.0 0.75 1.15
FTNT 170421C00040000 C 04/21/17 40.0 0.50 0.80
FTNT 170421C00041000 C 04/21/17 41.0 0.30 0.60
FTNT 170421C00042000 C 04/21/17 42.0 0.20 0.45
FTNT 170421C00043000 C 04/21/17 43.0 0.00 0.35
FTNT 170421C00044000 C 04/21/17 44.0 0.05 0.50
FTNT 170421C00045000 C 04/21/17 45.0 0.00 0.60
FTNT 170421P00028000 P 04/21/17 28.0 0.00 0.60
FTNT 170421P00029000 P 04/21/17 29.0 0.00 4.70
FTNT 170421P00030000 P 04/21/17 30.0 0.00 4.00
FTNT 170421P00031000 P 04/21/17 31.0 0.00 0.50
FTNT 170421P00032000 P 04/21/17 32.0 0.15 0.55
FTNT 170421P00033000 P 04/21/17 33.0 0.25 0.50
FTNT 170421P00034000 P 04/21/17 34.0 0.40 0.85
FTNT 170421P00035000 P 04/21/17 35.0 0.55 0.85
FTNT 170421P00036000 P 04/21/17 36.0 0.85 1.35
FTNT 170421P00037000 P 04/21/17 37.0 1.30 1.50
FTNT 170421P00038000 P 04/21/17 38.0 1.75 2.20
FTNT 170421P00039000 P 04/21/17 39.0 2.35 3.10
FTNT 170421P00040000 P 04/21/17 40.0 3.00 3.80
FTNT 170421P00041000 P 04/21/17 41.0 3.70 4.70
FTNT 170421P00042000 P 04/21/17 42.0 4.60 5.50
FTNT 170421P00043000 P 04/21/17 43.0 5.50 6.60
FTNT 170421P00044000 P 04/21/17 44.0 6.40 7.50
FTNT 170421P00045000 P 04/21/17 45.0 7.30 8.50
FTNT 170616C00018000 C 06/16/17 18.0 18.50 20.30
FTNT 170616C00019000 C 06/16/17 19.0 17.50 18.90
FTNT 170616C00020000 C 06/16/17 20.0 16.40 17.80
FTNT 170616C00021000 C 06/16/17 21.0 15.50 16.90
FTNT 170616C00022000 C 06/16/17 22.0 14.50 15.90
FTNT 170616C00023000 C 06/16/17 23.0 13.50 14.90
FTNT 170616C00024000 C 06/16/17 24.0 12.60 13.90
FTNT 170616C00025000 C 06/16/17 25.0 11.60 13.00
FTNT 170616C00026000 C 06/16/17 26.0 10.70 12.00
FTNT 170616C00027000 C 06/16/17 27.0 9.90 11.10
FTNT 170616C00028000 C 06/16/17 28.0 9.00 10.20
FTNT 170616C00029000 C 06/16/17 29.0 8.10 9.20
FTNT 170616C00030000 C 06/16/17 30.0 7.50 8.30
FTNT 170616C00031000 C 06/16/17 31.0 6.50 7.40
FTNT 170616C00032000 C 06/16/17 32.0 5.60 6.60
FTNT 170616C00033000 C 06/16/17 33.0 4.90 5.70
FTNT 170616C00034000 C 06/16/17 34.0 4.50 5.00
FTNT 170616C00035000 C 06/16/17 35.0 4.00 4.30
FTNT 170616C00036000 C 06/16/17 36.0 3.40 3.60
FTNT 170616C00037000 C 06/16/17 37.0 2.85 3.10
FTNT 170616C00038000 C 06/16/17 38.0 2.40 2.50
FTNT 170616C00039000 C 06/16/17 39.0 1.90 2.10
FTNT 170616C00040000 C 06/16/17 40.0 1.55 1.75
FTNT 170616C00041000 C 06/16/17 41.0 1.25 1.40
FTNT 170616C00042000 C 06/16/17 42.0 0.95 1.10
FTNT 170616C00043000 C 06/16/17 43.0 0.75 0.95
FTNT 170616C00044000 C 06/16/17 44.0 0.60 0.80
FTNT 170616C00045000 C 06/16/17 45.0 0.20 0.70
FTNT 170616C00046000 C 06/16/17 46.0 0.10 0.55
FTNT 170616C00047000 C 06/16/17 47.0 0.05 0.50
FTNT 170616C00048000 C 06/16/17 48.0 0.05 0.50
FTNT 170616C00049000 C 06/16/17 49.0 0.05 0.45
FTNT 170616P00018000 P 06/16/17 18.0 0.00 0.40
FTNT 170616P00019000 P 06/16/17 19.0 0.00 0.40
FTNT 170616P00020000 P 06/16/17 20.0 0.00 0.40
FTNT 170616P00021000 P 06/16/17 21.0 0.00 0.45
FTNT 170616P00022000 P 06/16/17 22.0 0.00 0.45
FTNT 170616P00023000 P 06/16/17 23.0 0.00 0.45
FTNT 170616P00024000 P 06/16/17 24.0 0.05 0.25
FTNT 170616P00025000 P 06/16/17 25.0 0.00 0.50
FTNT 170616P00026000 P 06/16/17 26.0 0.05 0.45
FTNT 170616P00027000 P 06/16/17 27.0 0.10 0.50
FTNT 170616P00028000 P 06/16/17 28.0 0.15 0.60
FTNT 170616P00029000 P 06/16/17 29.0 0.25 0.65
FTNT 170616P00030000 P 06/16/17 30.0 0.35 0.80
FTNT 170616P00031000 P 06/16/17 31.0 0.60 0.95
FTNT 170616P00032000 P 06/16/17 32.0 0.75 1.15
FTNT 170616P00033000 P 06/16/17 33.0 0.95 1.35
FTNT 170616P00034000 P 06/16/17 34.0 1.20 1.65
FTNT 170616P00035000 P 06/16/17 35.0 1.50 1.90
FTNT 170616P00036000 P 06/16/17 36.0 1.90 2.30
FTNT 170616P00037000 P 06/16/17 37.0 2.30 2.75
FTNT 170616P00038000 P 06/16/17 38.0 2.80 3.30
FTNT 170616P00039000 P 06/16/17 39.0 3.40 3.90
FTNT 170616P00040000 P 06/16/17 40.0 4.00 4.40
FTNT 170616P00041000 P 06/16/17 41.0 4.70 5.20
FTNT 170616P00042000 P 06/16/17 42.0 5.40 5.90
FTNT 170616P00043000 P 06/16/17 43.0 6.20 6.70
FTNT 170616P00044000 P 06/16/17 44.0 7.00 7.80
FTNT 170616P00045000 P 06/16/17 45.0 7.80 8.70
FTNT 170616P00046000 P 06/16/17 46.0 8.60 9.70
FTNT 170616P00047000 P 06/16/17 47.0 9.50 10.60
FTNT 170616P00048000 P 06/16/17 48.0 10.40 11.60
FTNT 170616P00049000 P 06/16/17 49.0 11.40 12.70
FTNT 170915C00018000 C 09/15/17 18.0 18.40 20.60
FTNT 170915C00019000 C 09/15/17 19.0 17.50 19.90
FTNT 170915C00020000 C 09/15/17 20.0 16.40 19.00
FTNT 170915C00021000 C 09/15/17 21.0 15.50 17.70
FTNT 170915C00022000 C 09/15/17 22.0 14.50 16.60
FTNT 170915C00023000 C 09/15/17 23.0 13.70 15.20
FTNT 170915C00024000 C 09/15/17 24.0 12.80 14.40
FTNT 170915C00025000 C 09/15/17 25.0 11.90 13.40
FTNT 170915C00026000 C 09/15/17 26.0 11.00 12.60
FTNT 170915C00027000 C 09/15/17 27.0 10.20 11.60
FTNT 170915C00028000 C 09/15/17 28.0 9.60 10.70
FTNT 170915C00029000 C 09/15/17 29.0 8.80 9.90
FTNT 170915C00030000 C 09/15/17 30.0 7.90 9.10
FTNT 170915C00031000 C 09/15/17 31.0 7.20 8.30
FTNT 170915C00032000 C 09/15/17 32.0 6.40 7.60
FTNT 170915C00033000 C 09/15/17 33.0 6.00 6.80
FTNT 170915C00034000 C 09/15/17 34.0 5.50 6.00
FTNT 170915C00035000 C 09/15/17 35.0 5.00 5.40
FTNT 170915C00036000 C 09/15/17 36.0 4.40 4.80
FTNT 170915C00037000 C 09/15/17 37.0 3.80 4.20
FTNT 170915C00038000 C 09/15/17 38.0 3.40 3.70
FTNT 170915C00039000 C 09/15/17 39.0 2.90 3.40
FTNT 170915C00040000 C 09/15/17 40.0 2.60 2.85
FTNT 170915C00041000 C 09/15/17 41.0 2.15 2.55
FTNT 170915C00042000 C 09/15/17 42.0 1.80 2.25
FTNT 170915C00043000 C 09/15/17 43.0 1.50 2.00
FTNT 170915C00044000 C 09/15/17 44.0 1.30 1.75
FTNT 170915C00045000 C 09/15/17 45.0 1.05 1.30
FTNT 170915C00046000 C 09/15/17 46.0 0.90 1.15
FTNT 170915C00047000 C 09/15/17 47.0 0.75 1.20
FTNT 170915C00048000 C 09/15/17 48.0 0.45 0.90
FTNT 170915C00049000 C 09/15/17 49.0 0.30 0.80
FTNT 170915C00050000 C 09/15/17 50.0 0.20 0.70
FTNT 170915P00018000 P 09/15/17 18.0 0.00 0.15
FTNT 170915P00019000 P 09/15/17 19.0 0.05 0.50
FTNT 170915P00020000 P 09/15/17 20.0 0.05 0.50
FTNT 170915P00021000 P 09/15/17 21.0 0.00 0.50
FTNT 170915P00022000 P 09/15/17 22.0 0.05 0.50
FTNT 170915P00023000 P 09/15/17 23.0 0.10 0.50
FTNT 170915P00024000 P 09/15/17 24.0 0.20 0.60
FTNT 170915P00025000 P 09/15/17 25.0 0.30 0.70
FTNT 170915P00026000 P 09/15/17 26.0 0.35 0.80
FTNT 170915P00027000 P 09/15/17 27.0 0.45 1.00
FTNT 170915P00028000 P 09/15/17 28.0 0.60 1.05
FTNT 170915P00029000 P 09/15/17 29.0 0.65 1.30
FTNT 170915P00030000 P 09/15/17 30.0 1.00 1.45
FTNT 170915P00031000 P 09/15/17 31.0 1.00 1.65
FTNT 170915P00032000 P 09/15/17 32.0 1.45 1.80
FTNT 170915P00033000 P 09/15/17 33.0 1.75 2.25
FTNT 170915P00034000 P 09/15/17 34.0 2.05 2.55
FTNT 170915P00035000 P 09/15/17 35.0 2.45 2.90
FTNT 170915P00036000 P 09/15/17 36.0 2.85 3.30
FTNT 170915P00037000 P 09/15/17 37.0 3.30 3.90
FTNT 170915P00038000 P 09/15/17 38.0 3.80 4.40
FTNT 170915P00039000 P 09/15/17 39.0 4.30 4.90
FTNT 170915P00040000 P 09/15/17 40.0 4.90 5.50
FTNT 170915P00041000 P 09/15/17 41.0 5.60 6.10
FTNT 170915P00042000 P 09/15/17 42.0 6.20 6.80
FTNT 170915P00043000 P 09/15/17 43.0 6.80 7.80
FTNT 170915P00044000 P 09/15/17 44.0 7.70 8.60
FTNT 170915P00045000 P 09/15/17 45.0 8.20 9.40
FTNT 170915P00046000 P 09/15/17 46.0 9.00 10.30
FTNT 170915P00047000 P 09/15/17 47.0 9.90 11.60
FTNT 170915P00048000 P 09/15/17 48.0 10.90 12.20
FTNT 170915P00049000 P 09/15/17 49.0 11.70 13.20
FTNT 170915P00050000 P 09/15/17 50.0 12.60 14.00
FTNT 180119C00013000 C 01/19/18 13.0 23.40 25.20
FTNT 180119C00015000 C 01/19/18 15.0 21.30 23.20
FTNT 180119C00018000 C 01/19/18 18.0 18.60 20.40
FTNT 180119C00020000 C 01/19/18 20.0 16.60 20.00
FTNT 180119C00023000 C 01/19/18 23.0 13.90 16.40
FTNT 180119C00025000 C 01/19/18 25.0 12.20 14.10
FTNT 180119C00028000 C 01/19/18 28.0 9.80 11.50
FTNT 180119C00030000 C 01/19/18 30.0 8.40 10.00
FTNT 180119C00032000 C 01/19/18 32.0 6.90 8.70
FTNT 180119C00035000 C 01/19/18 35.0 5.30 6.70
FTNT 180119C00037000 C 01/19/18 37.0 4.70 5.20
FTNT 180119C00040000 C 01/19/18 40.0 3.20 4.10
FTNT 180119C00042000 C 01/19/18 42.0 2.15 3.40
FTNT 180119C00045000 C 01/19/18 45.0 1.50 2.45
FTNT 180119C00050000 C 01/19/18 50.0 0.60 1.40
FTNT 180119C00055000 C 01/19/18 55.0 0.15 0.95
FTNT 180119P00013000 P 01/19/18 13.0 0.00 0.20
FTNT 180119P00015000 P 01/19/18 15.0 0.00 0.75
FTNT 180119P00018000 P 01/19/18 18.0 0.05 1.00
FTNT 180119P00020000 P 01/19/18 20.0 0.15 0.95
FTNT 180119P00023000 P 01/19/18 23.0 0.35 1.15
FTNT 180119P00025000 P 01/19/18 25.0 0.60 1.45
FTNT 180119P00028000 P 01/19/18 28.0 1.10 1.85
FTNT 180119P00030000 P 01/19/18 30.0 1.55 2.45
FTNT 180119P00032000 P 01/19/18 32.0 2.15 3.20
FTNT 180119P00035000 P 01/19/18 35.0 3.00 4.20
FTNT 180119P00037000 P 01/19/18 37.0 4.00 5.20
FTNT 180119P00040000 P 01/19/18 40.0 5.50 6.90
FTNT 180119P00042000 P 01/19/18 42.0 6.80 8.10
FTNT 180119P00045000 P 01/19/18 45.0 8.80 10.20
FTNT 180119P00050000 P 01/19/18 50.0 12.90 14.50
FTNT 180119P00055000 P 01/19/18 55.0 17.40 19.10
FTNT 190118C00018000 C 01/18/19 18.0 18.90 22.50
FTNT 190118C00020000 C 01/18/19 20.0 17.20 20.80
FTNT 190118C00023000 C 01/18/19 23.0 14.80 17.50
FTNT 190118C00025000 C 01/18/19 25.0 13.30 16.00
FTNT 190118C00028000 C 01/18/19 28.0 11.30 13.90
FTNT 190118C00030000 C 01/18/19 30.0 10.10 12.50
FTNT 190118C00032000 C 01/18/19 32.0 9.30 12.20
FTNT 190118C00035000 C 01/18/19 35.0 7.50 9.30
FTNT 190118C00037000 C 01/18/19 37.0 6.50 8.50
FTNT 190118C00040000 C 01/18/19 40.0 5.10 7.10
FTNT 190118C00042000 C 01/18/19 42.0 4.40 7.80
FTNT 190118C00045000 C 01/18/19 45.0 3.40 5.10
FTNT 190118C00050000 C 01/18/19 50.0 2.05 3.60
FTNT 190118C00055000 C 01/18/19 55.0 1.35 2.45
FTNT 190118P00018000 P 01/18/19 18.0 0.35 1.00
FTNT 190118P00020000 P 01/18/19 20.0 0.65 1.50
FTNT 190118P00023000 P 01/18/19 23.0 1.20 2.20
FTNT 190118P00025000 P 01/18/19 25.0 1.65 2.65
FTNT 190118P00028000 P 01/18/19 28.0 2.35 3.20
FTNT 190118P00030000 P 01/18/19 30.0 3.00 4.20
FTNT 190118P00032000 P 01/18/19 32.0 3.70 5.00
FTNT 190118P00035000 P 01/18/19 35.0 5.00 6.40
FTNT 190118P00037000 P 01/18/19 37.0 5.70 7.50
FTNT 190118P00040000 P 01/18/19 40.0 7.40 9.20
FTNT 190118P00042000 P 01/18/19 42.0 8.60 10.30
FTNT 190118P00045000 P 01/18/19 45.0 10.40 12.40
FTNT 190118P00050000 P 01/18/19 50.0 14.00 16.10
FTNT 190118P00055000 P 01/18/19 55.0 17.70 20.60

OPRA data is delayed 15 minutes.