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 (2016-11-11)Premium Content

Fortinet Inc (FTNT)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 161216C00016000 C 12/16/16 16.0 12.80 13.90
FTNT 161216C00017000 C 12/16/16 17.0 11.70 13.20
FTNT 161216C00018000 C 12/16/16 18.0 10.70 12.70
FTNT 161216C00019000 C 12/16/16 19.0 9.70 11.80
FTNT 161216C00020000 C 12/16/16 20.0 8.70 10.00
FTNT 161216C00021000 C 12/16/16 21.0 7.70 9.80
FTNT 161216C00022000 C 12/16/16 22.0 6.70 7.90
FTNT 161216C00023000 C 12/16/16 23.0 5.70 6.80
FTNT 161216C00024000 C 12/16/16 24.0 4.50 5.90
FTNT 161216C00025000 C 12/16/16 25.0 3.60 4.80
FTNT 161216C00026000 C 12/16/16 26.0 2.80 3.80
FTNT 161216C00027000 C 12/16/16 27.0 1.90 2.85
FTNT 161216C00028000 C 12/16/16 28.0 1.60 1.95
FTNT 161216C00029000 C 12/16/16 29.0 0.85 1.15
FTNT 161216C00030000 C 12/16/16 30.0 0.40 0.60
FTNT 161216C00031000 C 12/16/16 31.0 0.15 0.30
FTNT 161216C00032000 C 12/16/16 32.0 0.10 0.20
FTNT 161216C00033000 C 12/16/16 33.0 0.05 0.10
FTNT 161216C00034000 C 12/16/16 34.0 0.00 0.20
FTNT 161216C00035000 C 12/16/16 35.0 0.00 0.20
FTNT 161216C00036000 C 12/16/16 36.0 0.00 0.15
FTNT 161216C00037000 C 12/16/16 37.0 0.00 0.20
FTNT 161216C00038000 C 12/16/16 38.0 0.00 0.20
FTNT 161216C00039000 C 12/16/16 39.0 0.00 0.15
FTNT 161216C00040000 C 12/16/16 40.0 0.00 0.05
FTNT 161216C00041000 C 12/16/16 41.0 0.00 0.15
FTNT 161216C00042000 C 12/16/16 42.0 0.00 0.20
FTNT 161216C00043000 C 12/16/16 43.0 0.00 0.20
FTNT 161216C00044000 C 12/16/16 44.0 0.00 0.15
FTNT 161216C00045000 C 12/16/16 45.0 0.00 0.15
FTNT 161216C00046000 C 12/16/16 46.0 0.00 0.20
FTNT 161216C00047000 C 12/16/16 47.0 0.00 0.20
FTNT 161216C00048000 C 12/16/16 48.0 0.00 0.15
FTNT 161216C00049000 C 12/16/16 49.0 0.00 0.20
FTNT 161216C00050000 C 12/16/16 50.0 0.00 0.10
FTNT 161216P00016000 P 12/16/16 16.0 0.00 0.10
FTNT 161216P00017000 P 12/16/16 17.0 0.00 0.15
FTNT 161216P00018000 P 12/16/16 18.0 0.00 0.10
FTNT 161216P00019000 P 12/16/16 19.0 0.00 0.20
FTNT 161216P00020000 P 12/16/16 20.0 0.00 0.15
FTNT 161216P00021000 P 12/16/16 21.0 0.00 0.15
FTNT 161216P00022000 P 12/16/16 22.0 0.00 0.15
FTNT 161216P00023000 P 12/16/16 23.0 0.00 0.20
FTNT 161216P00024000 P 12/16/16 24.0 0.00 0.15
FTNT 161216P00025000 P 12/16/16 25.0 0.00 0.20
FTNT 161216P00026000 P 12/16/16 26.0 0.00 0.20
FTNT 161216P00027000 P 12/16/16 27.0 0.05 0.25
FTNT 161216P00028000 P 12/16/16 28.0 0.20 0.50
FTNT 161216P00029000 P 12/16/16 29.0 0.45 0.60
FTNT 161216P00030000 P 12/16/16 30.0 0.90 1.05
FTNT 161216P00031000 P 12/16/16 31.0 1.55 2.15
FTNT 161216P00032000 P 12/16/16 32.0 2.35 3.30
FTNT 161216P00033000 P 12/16/16 33.0 3.30 4.10
FTNT 161216P00034000 P 12/16/16 34.0 4.20 5.20
FTNT 161216P00035000 P 12/16/16 35.0 5.20 6.30
FTNT 161216P00036000 P 12/16/16 36.0 6.00 7.10
FTNT 161216P00037000 P 12/16/16 37.0 6.90 8.20
FTNT 161216P00038000 P 12/16/16 38.0 8.30 9.20
FTNT 161216P00039000 P 12/16/16 39.0 8.10 10.30
FTNT 161216P00040000 P 12/16/16 40.0 9.20 11.30
FTNT 161216P00041000 P 12/16/16 41.0 10.80 12.30
FTNT 161216P00042000 P 12/16/16 42.0 11.90 13.30
FTNT 161216P00043000 P 12/16/16 43.0 12.20 14.30
FTNT 161216P00044000 P 12/16/16 44.0 13.80 15.30
FTNT 161216P00045000 P 12/16/16 45.0 14.20 16.30
FTNT 161216P00046000 P 12/16/16 46.0 15.80 17.30
FTNT 161216P00047000 P 12/16/16 47.0 16.80 18.30
FTNT 161216P00048000 P 12/16/16 48.0 17.60 19.30
FTNT 161216P00049000 P 12/16/16 49.0 18.20 20.30
FTNT 161216P00050000 P 12/16/16 50.0 20.00 21.10
FTNT 170120C00013000 C 01/20/17 13.0 15.70 17.10
FTNT 170120C00015000 C 01/20/17 15.0 13.70 15.10
FTNT 170120C00016000 C 01/20/17 16.0 12.70 14.40
FTNT 170120C00017000 C 01/20/17 17.0 11.70 13.40
FTNT 170120C00018000 C 01/20/17 18.0 10.70 12.20
FTNT 170120C00019000 C 01/20/17 19.0 9.60 10.90
FTNT 170120C00020000 C 01/20/17 20.0 8.80 9.80
FTNT 170120C00021000 C 01/20/17 21.0 7.70 8.90
FTNT 170120C00022000 C 01/20/17 22.0 6.70 8.40
FTNT 170120C00023000 C 01/20/17 23.0 5.80 7.20
FTNT 170120C00024000 C 01/20/17 24.0 4.90 5.90
FTNT 170120C00025000 C 01/20/17 25.0 4.00 5.00
FTNT 170120C00026000 C 01/20/17 26.0 3.30 4.10
FTNT 170120C00027000 C 01/20/17 27.0 2.70 3.20
FTNT 170120C00028000 C 01/20/17 28.0 1.85 2.40
FTNT 170120C00029000 C 01/20/17 29.0 1.60 1.80
FTNT 170120C00030000 C 01/20/17 30.0 1.05 1.20
FTNT 170120C00031000 C 01/20/17 31.0 0.70 0.80
FTNT 170120C00032000 C 01/20/17 32.0 0.25 0.55
FTNT 170120C00033000 C 01/20/17 33.0 0.20 0.35
FTNT 170120C00034000 C 01/20/17 34.0 0.05 0.30
FTNT 170120C00035000 C 01/20/17 35.0 0.00 0.30
FTNT 170120C00036000 C 01/20/17 36.0 0.00 0.25
FTNT 170120C00037000 C 01/20/17 37.0 0.00 0.20
FTNT 170120C00038000 C 01/20/17 38.0 0.00 0.10
FTNT 170120C00039000 C 01/20/17 39.0 0.00 0.10
FTNT 170120C00040000 C 01/20/17 40.0 0.00 0.20
FTNT 170120C00041000 C 01/20/17 41.0 0.00 0.20
FTNT 170120C00042000 C 01/20/17 42.0 0.00 0.20
FTNT 170120C00043000 C 01/20/17 43.0 0.00 0.10
FTNT 170120C00044000 C 01/20/17 44.0 0.00 0.15
FTNT 170120C00045000 C 01/20/17 45.0 0.00 0.05
FTNT 170120C00046000 C 01/20/17 46.0 0.00 0.20
FTNT 170120C00047000 C 01/20/17 47.0 0.00 0.20
FTNT 170120C00048000 C 01/20/17 48.0 0.00 0.20
FTNT 170120C00049000 C 01/20/17 49.0 0.00 0.15
FTNT 170120C00050000 C 01/20/17 50.0 0.00 0.05
FTNT 170120C00055000 C 01/20/17 55.0 0.00 0.20
FTNT 170120C00060000 C 01/20/17 60.0 0.00 0.20
FTNT 170120C00065000 C 01/20/17 65.0 0.00 0.15
FTNT 170120C00070000 C 01/20/17 70.0 0.00 0.20
FTNT 170120P00013000 P 01/20/17 13.0 0.00 0.15
FTNT 170120P00015000 P 01/20/17 15.0 0.00 0.10
FTNT 170120P00016000 P 01/20/17 16.0 0.00 0.15
FTNT 170120P00017000 P 01/20/17 17.0 0.00 0.15
FTNT 170120P00018000 P 01/20/17 18.0 0.00 0.15
FTNT 170120P00019000 P 01/20/17 19.0 0.00 0.05
FTNT 170120P00020000 P 01/20/17 20.0 0.00 0.10
FTNT 170120P00021000 P 01/20/17 21.0 0.00 0.15
FTNT 170120P00022000 P 01/20/17 22.0 0.00 0.25
FTNT 170120P00023000 P 01/20/17 23.0 0.05 0.20
FTNT 170120P00024000 P 01/20/17 24.0 0.05 0.25
FTNT 170120P00025000 P 01/20/17 25.0 0.10 0.35
FTNT 170120P00026000 P 01/20/17 26.0 0.20 0.45
FTNT 170120P00027000 P 01/20/17 27.0 0.40 0.60
FTNT 170120P00028000 P 01/20/17 28.0 0.65 0.80
FTNT 170120P00029000 P 01/20/17 29.0 1.00 1.15
FTNT 170120P00030000 P 01/20/17 30.0 1.45 1.65
FTNT 170120P00031000 P 01/20/17 31.0 2.05 2.50
FTNT 170120P00032000 P 01/20/17 32.0 2.75 3.50
FTNT 170120P00033000 P 01/20/17 33.0 3.60 4.30
FTNT 170120P00034000 P 01/20/17 34.0 4.50 4.80
FTNT 170120P00035000 P 01/20/17 35.0 5.30 6.20
FTNT 170120P00036000 P 01/20/17 36.0 6.20 7.40
FTNT 170120P00037000 P 01/20/17 37.0 6.90 8.10
FTNT 170120P00038000 P 01/20/17 38.0 8.10 9.30
FTNT 170120P00039000 P 01/20/17 39.0 8.90 10.20
FTNT 170120P00040000 P 01/20/17 40.0 10.10 11.20
FTNT 170120P00041000 P 01/20/17 41.0 10.80 12.30
FTNT 170120P00042000 P 01/20/17 42.0 11.80 13.30
FTNT 170120P00043000 P 01/20/17 43.0 12.80 14.30
FTNT 170120P00044000 P 01/20/17 44.0 13.80 15.30
FTNT 170120P00045000 P 01/20/17 45.0 15.10 16.30
FTNT 170120P00046000 P 01/20/17 46.0 15.80 17.30
FTNT 170120P00047000 P 01/20/17 47.0 16.80 18.30
FTNT 170120P00048000 P 01/20/17 48.0 17.20 19.30
FTNT 170120P00049000 P 01/20/17 49.0 18.80 21.90
FTNT 170120P00050000 P 01/20/17 50.0 19.20 21.30
FTNT 170120P00055000 P 01/20/17 55.0 24.80 26.30
FTNT 170120P00060000 P 01/20/17 60.0 29.80 31.30
FTNT 170120P00065000 P 01/20/17 65.0 34.80 36.30
FTNT 170120P00070000 P 01/20/17 70.0 38.50 41.80
FTNT 170317C00018000 C 03/17/17 18.0 10.90 12.30
FTNT 170317C00019000 C 03/17/17 19.0 9.70 12.30
FTNT 170317C00020000 C 03/17/17 20.0 8.90 10.20
FTNT 170317C00021000 C 03/17/17 21.0 8.00 9.60
FTNT 170317C00022000 C 03/17/17 22.0 7.10 8.20
FTNT 170317C00023000 C 03/17/17 23.0 6.30 7.60
FTNT 170317C00024000 C 03/17/17 24.0 5.40 6.40
FTNT 170317C00025000 C 03/17/17 25.0 4.70 5.60
FTNT 170317C00026000 C 03/17/17 26.0 3.90 4.70
FTNT 170317C00027000 C 03/17/17 27.0 3.20 4.00
FTNT 170317C00028000 C 03/17/17 28.0 2.80 3.30
FTNT 170317C00029000 C 03/17/17 29.0 2.25 2.75
FTNT 170317C00030000 C 03/17/17 30.0 1.80 2.25
FTNT 170317C00031000 C 03/17/17 31.0 1.55 1.80
FTNT 170317C00032000 C 03/17/17 32.0 1.15 1.45
FTNT 170317C00033000 C 03/17/17 33.0 0.85 1.15
FTNT 170317C00034000 C 03/17/17 34.0 0.70 0.85
FTNT 170317C00035000 C 03/17/17 35.0 0.40 0.70
FTNT 170317C00036000 C 03/17/17 36.0 0.25 0.60
FTNT 170317C00037000 C 03/17/17 37.0 0.20 0.45
FTNT 170317C00038000 C 03/17/17 38.0 0.05 0.40
FTNT 170317C00039000 C 03/17/17 39.0 0.05 0.30
FTNT 170317C00040000 C 03/17/17 40.0 0.05 0.25
FTNT 170317C00041000 C 03/17/17 41.0 0.05 0.25
FTNT 170317C00042000 C 03/17/17 42.0 0.00 0.25
FTNT 170317C00043000 C 03/17/17 43.0 0.00 0.20
FTNT 170317C00044000 C 03/17/17 44.0 0.00 0.25
FTNT 170317C00045000 C 03/17/17 45.0 0.00 0.20
FTNT 170317C00046000 C 03/17/17 46.0 0.00 0.25
FTNT 170317C00047000 C 03/17/17 47.0 0.00 0.20
FTNT 170317C00048000 C 03/17/17 48.0 0.00 0.20
FTNT 170317C00049000 C 03/17/17 49.0 0.00 0.25
FTNT 170317C00050000 C 03/17/17 50.0 0.00 0.25
FTNT 170317C00055000 C 03/17/17 55.0 0.00 0.20
FTNT 170317P00018000 P 03/17/17 18.0 0.05 0.30
FTNT 170317P00019000 P 03/17/17 19.0 0.05 0.30
FTNT 170317P00020000 P 03/17/17 20.0 0.10 0.40
FTNT 170317P00021000 P 03/17/17 21.0 0.15 0.45
FTNT 170317P00022000 P 03/17/17 22.0 0.25 0.50
FTNT 170317P00023000 P 03/17/17 23.0 0.35 0.55
FTNT 170317P00024000 P 03/17/17 24.0 0.50 0.70
FTNT 170317P00025000 P 03/17/17 25.0 0.70 0.95
FTNT 170317P00026000 P 03/17/17 26.0 0.90 1.05
FTNT 170317P00027000 P 03/17/17 27.0 1.20 1.35
FTNT 170317P00028000 P 03/17/17 28.0 1.45 1.75
FTNT 170317P00029000 P 03/17/17 29.0 1.90 2.15
FTNT 170317P00030000 P 03/17/17 30.0 2.35 2.65
FTNT 170317P00031000 P 03/17/17 31.0 2.95 3.30
FTNT 170317P00032000 P 03/17/17 32.0 3.50 4.00
FTNT 170317P00033000 P 03/17/17 33.0 4.20 4.60
FTNT 170317P00034000 P 03/17/17 34.0 5.00 5.70
FTNT 170317P00035000 P 03/17/17 35.0 5.80 6.70
FTNT 170317P00036000 P 03/17/17 36.0 6.60 7.60
FTNT 170317P00037000 P 03/17/17 37.0 7.50 8.50
FTNT 170317P00038000 P 03/17/17 38.0 8.40 9.40
FTNT 170317P00039000 P 03/17/17 39.0 9.30 10.40
FTNT 170317P00040000 P 03/17/17 40.0 10.30 11.30
FTNT 170317P00041000 P 03/17/17 41.0 11.10 12.50
FTNT 170317P00042000 P 03/17/17 42.0 10.80 13.50
FTNT 170317P00043000 P 03/17/17 43.0 11.50 14.50
FTNT 170317P00044000 P 03/17/17 44.0 14.10 16.90
FTNT 170317P00045000 P 03/17/17 45.0 15.10 17.90
FTNT 170317P00046000 P 03/17/17 46.0 14.70 18.00
FTNT 170317P00047000 P 03/17/17 47.0 15.60 19.90
FTNT 170317P00048000 P 03/17/17 48.0 16.50 19.90
FTNT 170317P00049000 P 03/17/17 49.0 17.50 21.90
FTNT 170317P00050000 P 03/17/17 50.0 18.70 21.90
FTNT 170317P00055000 P 03/17/17 55.0 25.00 26.20
FTNT 170616C00018000 C 06/16/17 18.0 11.20 12.20
FTNT 170616C00019000 C 06/16/17 19.0 10.20 11.30
FTNT 170616C00020000 C 06/16/17 20.0 9.30 10.40
FTNT 170616C00021000 C 06/16/17 21.0 8.50 9.50
FTNT 170616C00022000 C 06/16/17 22.0 7.60 8.60
FTNT 170616C00023000 C 06/16/17 23.0 6.80 7.80
FTNT 170616C00024000 C 06/16/17 24.0 6.10 7.00
FTNT 170616C00025000 C 06/16/17 25.0 5.50 6.20
FTNT 170616C00026000 C 06/16/17 26.0 4.90 5.50
FTNT 170616C00027000 C 06/16/17 27.0 4.20 4.90
FTNT 170616C00028000 C 06/16/17 28.0 3.60 4.20
FTNT 170616C00029000 C 06/16/17 29.0 3.00 3.70
FTNT 170616C00030000 C 06/16/17 30.0 2.60 3.20
FTNT 170616C00031000 C 06/16/17 31.0 2.10 2.70
FTNT 170616C00032000 C 06/16/17 32.0 1.85 2.25
FTNT 170616C00033000 C 06/16/17 33.0 1.40 2.00
FTNT 170616C00034000 C 06/16/17 34.0 1.15 1.65
FTNT 170616C00035000 C 06/16/17 35.0 0.90 1.30
FTNT 170616C00036000 C 06/16/17 36.0 0.70 1.20
FTNT 170616C00037000 C 06/16/17 37.0 0.55 0.90
FTNT 170616C00038000 C 06/16/17 38.0 0.45 0.75
FTNT 170616C00039000 C 06/16/17 39.0 0.35 0.60
FTNT 170616C00040000 C 06/16/17 40.0 0.25 0.50
FTNT 170616C00041000 C 06/16/17 41.0 0.05 0.55
FTNT 170616C00042000 C 06/16/17 42.0 0.00 0.50
FTNT 170616C00043000 C 06/16/17 43.0 0.05 0.40
FTNT 170616C00044000 C 06/16/17 44.0 0.05 0.40
FTNT 170616C00045000 C 06/16/17 45.0 0.00 0.35
FTNT 170616P00018000 P 06/16/17 18.0 0.15 0.50
FTNT 170616P00019000 P 06/16/17 19.0 0.30 0.55
FTNT 170616P00020000 P 06/16/17 20.0 0.35 0.70
FTNT 170616P00021000 P 06/16/17 21.0 0.40 0.75
FTNT 170616P00022000 P 06/16/17 22.0 0.55 0.95
FTNT 170616P00023000 P 06/16/17 23.0 0.75 1.20
FTNT 170616P00024000 P 06/16/17 24.0 0.95 1.35
FTNT 170616P00025000 P 06/16/17 25.0 1.25 1.55
FTNT 170616P00026000 P 06/16/17 26.0 1.50 1.90
FTNT 170616P00027000 P 06/16/17 27.0 1.85 2.20
FTNT 170616P00028000 P 06/16/17 28.0 2.30 2.65
FTNT 170616P00029000 P 06/16/17 29.0 2.75 3.10
FTNT 170616P00030000 P 06/16/17 30.0 3.20 3.70
FTNT 170616P00031000 P 06/16/17 31.0 3.70 4.20
FTNT 170616P00032000 P 06/16/17 32.0 4.30 4.80
FTNT 170616P00033000 P 06/16/17 33.0 5.00 5.40
FTNT 170616P00034000 P 06/16/17 34.0 5.70 6.10
FTNT 170616P00035000 P 06/16/17 35.0 6.40 6.80
FTNT 170616P00036000 P 06/16/17 36.0 7.00 8.00
FTNT 170616P00037000 P 06/16/17 37.0 7.90 8.70
FTNT 170616P00038000 P 06/16/17 38.0 8.70 9.70
FTNT 170616P00039000 P 06/16/17 39.0 9.70 10.60
FTNT 170616P00040000 P 06/16/17 40.0 10.50 11.60
FTNT 170616P00041000 P 06/16/17 41.0 11.40 12.50
FTNT 170616P00042000 P 06/16/17 42.0 12.20 13.50
FTNT 170616P00043000 P 06/16/17 43.0 13.10 14.50
FTNT 170616P00044000 P 06/16/17 44.0 13.80 15.40
FTNT 170616P00045000 P 06/16/17 45.0 15.20 16.40
FTNT 180119C00013000 C 01/19/18 13.0 16.30 17.60
FTNT 180119C00015000 C 01/19/18 15.0 14.50 17.40
FTNT 180119C00018000 C 01/19/18 18.0 11.70 13.20
FTNT 180119C00020000 C 01/19/18 20.0 10.10 11.30
FTNT 180119C00023000 C 01/19/18 23.0 8.10 9.00
FTNT 180119C00025000 C 01/19/18 25.0 6.90 7.60
FTNT 180119C00028000 C 01/19/18 28.0 5.10 5.80
FTNT 180119C00030000 C 01/19/18 30.0 4.00 4.90
FTNT 180119C00032000 C 01/19/18 32.0 3.20 3.90
FTNT 180119C00035000 C 01/19/18 35.0 2.25 2.85
FTNT 180119C00037000 C 01/19/18 37.0 1.70 2.25
FTNT 180119C00040000 C 01/19/18 40.0 1.15 1.60
FTNT 180119C00042000 C 01/19/18 42.0 0.65 1.30
FTNT 180119C00045000 C 01/19/18 45.0 0.50 0.90
FTNT 180119C00050000 C 01/19/18 50.0 0.15 0.70
FTNT 180119C00055000 C 01/19/18 55.0 0.05 0.50
FTNT 180119P00013000 P 01/19/18 13.0 0.25 0.85
FTNT 180119P00015000 P 01/19/18 15.0 0.40 0.95
FTNT 180119P00018000 P 01/19/18 18.0 0.75 1.30
FTNT 180119P00020000 P 01/19/18 20.0 1.15 1.55
FTNT 180119P00023000 P 01/19/18 23.0 1.70 2.30
FTNT 180119P00025000 P 01/19/18 25.0 2.35 2.85
FTNT 180119P00028000 P 01/19/18 28.0 3.50 4.10
FTNT 180119P00030000 P 01/19/18 30.0 4.60 5.30
FTNT 180119P00032000 P 01/19/18 32.0 5.70 6.20
FTNT 180119P00035000 P 01/19/18 35.0 7.10 8.50
FTNT 180119P00037000 P 01/19/18 37.0 9.00 9.70
FTNT 180119P00040000 P 01/19/18 40.0 11.30 12.10
FTNT 180119P00042000 P 01/19/18 42.0 12.90 13.90
FTNT 180119P00045000 P 01/19/18 45.0 15.50 16.70
FTNT 180119P00050000 P 01/19/18 50.0 20.00 21.50
FTNT 180119P00055000 P 01/19/18 55.0 24.90 26.50
FTNT 190118C00020000 C 01/18/19 20.0 11.60 12.70
FTNT 190118C00023000 C 01/18/19 23.0 9.50 10.80
FTNT 190118C00025000 C 01/18/19 25.0 8.50 9.50
FTNT 190118C00028000 C 01/18/19 28.0 6.80 7.90
FTNT 190118C00030000 C 01/18/19 30.0 6.00 6.90
FTNT 190118C00032000 C 01/18/19 32.0 5.00 6.10
FTNT 190118C00035000 C 01/18/19 35.0 3.90 5.00
FTNT 190118C00037000 C 01/18/19 37.0 3.40 4.40
FTNT 190118C00040000 C 01/18/19 40.0 2.45 3.50
FTNT 190118C00042000 C 01/18/19 42.0 1.95 3.10
FTNT 190118C00045000 C 01/18/19 45.0 1.50 2.45
FTNT 190118P00020000 P 01/18/19 20.0 1.85 2.65
FTNT 190118P00023000 P 01/18/19 23.0 2.80 3.70
FTNT 190118P00025000 P 01/18/19 25.0 3.60 4.50
FTNT 190118P00028000 P 01/18/19 28.0 4.90 5.80
FTNT 190118P00030000 P 01/18/19 30.0 5.90 6.90
FTNT 190118P00032000 P 01/18/19 32.0 7.00 8.00
FTNT 190118P00035000 P 01/18/19 35.0 8.80 10.00
FTNT 190118P00037000 P 01/18/19 37.0 10.10 11.40
FTNT 190118P00040000 P 01/18/19 40.0 12.40 13.50
FTNT 190118P00042000 P 01/18/19 42.0 13.80 15.10
FTNT 190118P00045000 P 01/18/19 45.0 16.20 17.60

OPRA data is delayed 15 minutes.