Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fortinet Inc (FTNT)
As of Jan 17 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 180119C00013000 C Jan 19, 2018 13.0 31.50 32.80
FTNT 180119C00015000 C Jan 19, 2018 15.0 28.70 31.60
FTNT 180119C00018000 C Jan 19, 2018 18.0 24.80 29.40
FTNT 180119C00020000 C Jan 19, 2018 20.0 24.40 25.80
FTNT 180119C00021000 C Jan 19, 2018 21.0 22.80 25.90
FTNT 180119C00022000 C Jan 19, 2018 22.0 22.30 23.80
FTNT 180119C00023000 C Jan 19, 2018 23.0 21.80 23.00
FTNT 180119C00024000 C Jan 19, 2018 24.0 20.60 22.00
FTNT 180119C00025000 C Jan 19, 2018 25.0 19.70 20.50
FTNT 180119C00026000 C Jan 19, 2018 26.0 18.20 19.90
FTNT 180119C00027000 C Jan 19, 2018 27.0 16.80 19.50
FTNT 180119C00028000 C Jan 19, 2018 28.0 16.90 17.50
FTNT 180119C00029000 C Jan 19, 2018 29.0 15.90 16.40
FTNT 180119C00030000 C Jan 19, 2018 30.0 14.90 15.40
FTNT 180119C00031000 C Jan 19, 2018 31.0 13.90 14.40
FTNT 180119C00032000 C Jan 19, 2018 32.0 13.00 13.50
FTNT 180119C00033000 C Jan 19, 2018 33.0 11.90 12.50
FTNT 180119C00034000 C Jan 19, 2018 34.0 10.70 11.40
FTNT 180119C00035000 C Jan 19, 2018 35.0 9.90 10.40
FTNT 180119C00036000 C Jan 19, 2018 36.0 8.70 9.50
FTNT 180119C00037000 C Jan 19, 2018 37.0 7.90 8.30
FTNT 180119C00038000 C Jan 19, 2018 38.0 6.90 7.20
FTNT 180119C00039000 C Jan 19, 2018 39.0 6.00 6.40
FTNT 180119C00040000 C Jan 19, 2018 40.0 5.00 5.30
FTNT 180119C00041000 C Jan 19, 2018 41.0 4.00 4.30
FTNT 180119C00042000 C Jan 19, 2018 42.0 3.00 3.20
FTNT 180119C00043000 C Jan 19, 2018 43.0 2.00 2.20
FTNT 180119C00044000 C Jan 19, 2018 44.0 1.10 1.25
FTNT 180119C00045000 C Jan 19, 2018 45.0 0.35 0.50
FTNT 180119C00046000 C Jan 19, 2018 46.0 0.10 0.15
FTNT 180119C00047000 C Jan 19, 2018 47.0 0.00 0.10
FTNT 180119C00048000 C Jan 19, 2018 48.0 0.00 0.05
FTNT 180119C00049000 C Jan 19, 2018 49.0 0.00 0.05
FTNT 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
FTNT 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
FTNT 180119P00013000 P Jan 19, 2018 13.0 0.00 0.05
FTNT 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
FTNT 180119P00018000 P Jan 19, 2018 18.0 0.00 0.05
FTNT 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
FTNT 180119P00021000 P Jan 19, 2018 21.0 0.00 0.05
FTNT 180119P00022000 P Jan 19, 2018 22.0 0.00 0.05
FTNT 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
FTNT 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
FTNT 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
FTNT 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
FTNT 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
FTNT 180119P00028000 P Jan 19, 2018 28.0 0.00 0.05
FTNT 180119P00029000 P Jan 19, 2018 29.0 0.00 0.10
FTNT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
FTNT 180119P00031000 P Jan 19, 2018 31.0 0.00 0.05
FTNT 180119P00032000 P Jan 19, 2018 32.0 0.00 0.05
FTNT 180119P00033000 P Jan 19, 2018 33.0 0.00 0.05
FTNT 180119P00034000 P Jan 19, 2018 34.0 0.00 0.05
FTNT 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
FTNT 180119P00036000 P Jan 19, 2018 36.0 0.00 0.05
FTNT 180119P00037000 P Jan 19, 2018 37.0 0.00 0.05
FTNT 180119P00038000 P Jan 19, 2018 38.0 0.00 0.05
FTNT 180119P00039000 P Jan 19, 2018 39.0 0.00 0.05
FTNT 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
FTNT 180119P00041000 P Jan 19, 2018 41.0 0.00 0.05
FTNT 180119P00042000 P Jan 19, 2018 42.0 0.00 0.05
FTNT 180119P00043000 P Jan 19, 2018 43.0 0.00 0.05
FTNT 180119P00044000 P Jan 19, 2018 44.0 0.05 0.15
FTNT 180119P00045000 P Jan 19, 2018 45.0 0.25 0.40
FTNT 180119P00046000 P Jan 19, 2018 46.0 0.90 1.10
FTNT 180119P00047000 P Jan 19, 2018 47.0 1.75 2.05
FTNT 180119P00048000 P Jan 19, 2018 48.0 2.70 3.30
FTNT 180119P00049000 P Jan 19, 2018 49.0 3.60 4.20
FTNT 180119P00050000 P Jan 19, 2018 50.0 4.60 5.10
FTNT 180119P00055000 P Jan 19, 2018 55.0 9.70 10.40
FTNT 180216C00035000 C Feb 16, 2018 35.0 10.00 11.10
FTNT 180216C00036000 C Feb 16, 2018 36.0 9.10 10.30
FTNT 180216C00037000 C Feb 16, 2018 37.0 8.10 9.20
FTNT 180216C00038000 C Feb 16, 2018 38.0 7.00 8.50
FTNT 180216C00039000 C Feb 16, 2018 39.0 6.40 6.80
FTNT 180216C00040000 C Feb 16, 2018 40.0 5.50 6.00
FTNT 180216C00041000 C Feb 16, 2018 41.0 4.70 5.20
FTNT 180216C00042000 C Feb 16, 2018 42.0 3.90 4.40
FTNT 180216C00043000 C Feb 16, 2018 43.0 3.20 3.50
FTNT 180216C00044000 C Feb 16, 2018 44.0 2.60 2.85
FTNT 180216C00045000 C Feb 16, 2018 45.0 2.05 2.25
FTNT 180216C00046000 C Feb 16, 2018 46.0 1.55 1.80
FTNT 180216C00047000 C Feb 16, 2018 47.0 1.20 1.30
FTNT 180216C00048000 C Feb 16, 2018 48.0 0.85 1.10
FTNT 180216C00049000 C Feb 16, 2018 49.0 0.65 0.80
FTNT 180216C00050000 C Feb 16, 2018 50.0 0.45 0.55
FTNT 180216C00055000 C Feb 16, 2018 55.0 0.00 0.15
FTNT 180216P00035000 P Feb 16, 2018 35.0 0.10 0.20
FTNT 180216P00036000 P Feb 16, 2018 36.0 0.05 0.30
FTNT 180216P00037000 P Feb 16, 2018 37.0 0.10 0.35
FTNT 180216P00038000 P Feb 16, 2018 38.0 0.25 0.35
FTNT 180216P00039000 P Feb 16, 2018 39.0 0.30 0.50
FTNT 180216P00040000 P Feb 16, 2018 40.0 0.45 0.55
FTNT 180216P00041000 P Feb 16, 2018 41.0 0.60 0.75
FTNT 180216P00042000 P Feb 16, 2018 42.0 0.80 1.00
FTNT 180216P00043000 P Feb 16, 2018 43.0 1.05 1.35
FTNT 180216P00044000 P Feb 16, 2018 44.0 1.40 1.70
FTNT 180216P00045000 P Feb 16, 2018 45.0 1.85 2.10
FTNT 180216P00046000 P Feb 16, 2018 46.0 2.35 2.65
FTNT 180216P00047000 P Feb 16, 2018 47.0 3.00 3.30
FTNT 180216P00048000 P Feb 16, 2018 48.0 3.70 3.90
FTNT 180216P00049000 P Feb 16, 2018 49.0 4.40 4.70
FTNT 180216P00050000 P Feb 16, 2018 50.0 5.20 5.90
FTNT 180216P00055000 P Feb 16, 2018 55.0 9.60 11.00
FTNT 180316C00020000 C Mar 16, 2018 20.0 24.90 26.40
FTNT 180316C00021000 C Mar 16, 2018 21.0 23.80 24.70
FTNT 180316C00022000 C Mar 16, 2018 22.0 22.70 24.00
FTNT 180316C00023000 C Mar 16, 2018 23.0 21.60 23.10
FTNT 180316C00024000 C Mar 16, 2018 24.0 20.70 21.80
FTNT 180316C00025000 C Mar 16, 2018 25.0 19.70 20.80
FTNT 180316C00026000 C Mar 16, 2018 26.0 18.60 19.70
FTNT 180316C00027000 C Mar 16, 2018 27.0 17.70 18.90
FTNT 180316C00028000 C Mar 16, 2018 28.0 16.80 17.80
FTNT 180316C00029000 C Mar 16, 2018 29.0 15.60 16.70
FTNT 180316C00030000 C Mar 16, 2018 30.0 15.10 15.90
FTNT 180316C00031000 C Mar 16, 2018 31.0 14.10 14.80
FTNT 180316C00032000 C Mar 16, 2018 32.0 13.00 13.80
FTNT 180316C00033000 C Mar 16, 2018 33.0 12.00 12.90
FTNT 180316C00034000 C Mar 16, 2018 34.0 11.10 11.90
FTNT 180316C00035000 C Mar 16, 2018 35.0 10.20 10.90
FTNT 180316C00036000 C Mar 16, 2018 36.0 8.00 11.10
FTNT 180316C00037000 C Mar 16, 2018 37.0 8.30 8.90
FTNT 180316C00038000 C Mar 16, 2018 38.0 7.50 7.70
FTNT 180316C00039000 C Mar 16, 2018 39.0 6.50 6.90
FTNT 180316C00040000 C Mar 16, 2018 40.0 5.70 6.00
FTNT 180316C00041000 C Mar 16, 2018 41.0 4.90 5.20
FTNT 180316C00042000 C Mar 16, 2018 42.0 4.20 4.40
FTNT 180316C00043000 C Mar 16, 2018 43.0 3.50 3.70
FTNT 180316C00044000 C Mar 16, 2018 44.0 2.90 3.10
FTNT 180316C00045000 C Mar 16, 2018 45.0 2.35 2.50
FTNT 180316C00046000 C Mar 16, 2018 46.0 1.85 2.00
FTNT 180316C00047000 C Mar 16, 2018 47.0 1.45 1.60
FTNT 180316C00048000 C Mar 16, 2018 48.0 1.10 1.25
FTNT 180316C00049000 C Mar 16, 2018 49.0 0.85 0.95
FTNT 180316C00050000 C Mar 16, 2018 50.0 0.60 0.75
FTNT 180316C00055000 C Mar 16, 2018 55.0 0.00 0.15
FTNT 180316P00020000 P Mar 16, 2018 20.0 0.00 0.10
FTNT 180316P00021000 P Mar 16, 2018 21.0 0.00 0.05
FTNT 180316P00022000 P Mar 16, 2018 22.0 0.00 0.05
FTNT 180316P00023000 P Mar 16, 2018 23.0 0.00 0.10
FTNT 180316P00024000 P Mar 16, 2018 24.0 0.00 0.10
FTNT 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
FTNT 180316P00026000 P Mar 16, 2018 26.0 0.00 0.10
FTNT 180316P00027000 P Mar 16, 2018 27.0 0.00 0.10
FTNT 180316P00028000 P Mar 16, 2018 28.0 0.00 0.10
FTNT 180316P00029000 P Mar 16, 2018 29.0 0.00 0.10
FTNT 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
FTNT 180316P00031000 P Mar 16, 2018 31.0 0.00 0.15
FTNT 180316P00032000 P Mar 16, 2018 32.0 0.00 0.15
FTNT 180316P00033000 P Mar 16, 2018 33.0 0.00 0.20
FTNT 180316P00034000 P Mar 16, 2018 34.0 0.10 0.20
FTNT 180316P00035000 P Mar 16, 2018 35.0 0.15 0.25
FTNT 180316P00036000 P Mar 16, 2018 36.0 0.20 0.30
FTNT 180316P00037000 P Mar 16, 2018 37.0 0.25 0.35
FTNT 180316P00038000 P Mar 16, 2018 38.0 0.35 0.45
FTNT 180316P00039000 P Mar 16, 2018 39.0 0.45 0.55
FTNT 180316P00040000 P Mar 16, 2018 40.0 0.60 0.70
FTNT 180316P00041000 P Mar 16, 2018 41.0 0.80 0.90
FTNT 180316P00042000 P Mar 16, 2018 42.0 1.00 1.15
FTNT 180316P00043000 P Mar 16, 2018 43.0 1.30 1.45
FTNT 180316P00044000 P Mar 16, 2018 44.0 1.70 1.80
FTNT 180316P00045000 P Mar 16, 2018 45.0 2.10 2.30
FTNT 180316P00046000 P Mar 16, 2018 46.0 2.60 2.80
FTNT 180316P00047000 P Mar 16, 2018 47.0 3.20 3.40
FTNT 180316P00048000 P Mar 16, 2018 48.0 3.90 4.10
FTNT 180316P00049000 P Mar 16, 2018 49.0 4.50 4.80
FTNT 180316P00050000 P Mar 16, 2018 50.0 5.40 5.60
FTNT 180316P00055000 P Mar 16, 2018 55.0 9.80 10.20
FTNT 180615C00022000 C Jun 15, 2018 22.0 22.50 24.10
FTNT 180615C00023000 C Jun 15, 2018 23.0 20.80 23.50
FTNT 180615C00024000 C Jun 15, 2018 24.0 19.90 22.20
FTNT 180615C00025000 C Jun 15, 2018 25.0 19.70 21.20
FTNT 180615C00026000 C Jun 15, 2018 26.0 18.00 20.20
FTNT 180615C00027000 C Jun 15, 2018 27.0 16.70 19.20
FTNT 180615C00028000 C Jun 15, 2018 28.0 15.80 18.20
FTNT 180615C00029000 C Jun 15, 2018 29.0 15.10 17.50
FTNT 180615C00030000 C Jun 15, 2018 30.0 14.80 16.20
FTNT 180615C00031000 C Jun 15, 2018 31.0 13.10 15.40
FTNT 180615C00032000 C Jun 15, 2018 32.0 12.60 14.20
FTNT 180615C00033000 C Jun 15, 2018 33.0 11.30 13.20
FTNT 180615C00034000 C Jun 15, 2018 34.0 10.50 12.60
FTNT 180615C00035000 C Jun 15, 2018 35.0 10.80 11.10
FTNT 180615C00036000 C Jun 15, 2018 36.0 9.80 10.30
FTNT 180615C00037000 C Jun 15, 2018 37.0 9.00 9.40
FTNT 180615C00038000 C Jun 15, 2018 38.0 7.70 8.70
FTNT 180615C00039000 C Jun 15, 2018 39.0 7.40 7.70
FTNT 180615C00040000 C Jun 15, 2018 40.0 6.60 7.00
FTNT 180615C00041000 C Jun 15, 2018 41.0 5.90 6.30
FTNT 180615C00042000 C Jun 15, 2018 42.0 5.30 5.60
FTNT 180615C00043000 C Jun 15, 2018 43.0 4.60 4.90
FTNT 180615C00044000 C Jun 15, 2018 44.0 4.00 4.30
FTNT 180615C00045000 C Jun 15, 2018 45.0 3.50 3.70
FTNT 180615C00046000 C Jun 15, 2018 46.0 3.00 3.20
FTNT 180615C00047000 C Jun 15, 2018 47.0 2.65 2.85
FTNT 180615C00048000 C Jun 15, 2018 48.0 2.20 2.35
FTNT 180615C00049000 C Jun 15, 2018 49.0 1.80 2.00
FTNT 180615C00050000 C Jun 15, 2018 50.0 1.50 1.70
FTNT 180615C00055000 C Jun 15, 2018 55.0 0.55 0.70
FTNT 180615P00022000 P Jun 15, 2018 22.0 0.00 0.15
FTNT 180615P00023000 P Jun 15, 2018 23.0 0.00 0.15
FTNT 180615P00024000 P Jun 15, 2018 24.0 0.00 0.15
FTNT 180615P00025000 P Jun 15, 2018 25.0 0.00 0.15
FTNT 180615P00026000 P Jun 15, 2018 26.0 0.00 0.20
FTNT 180615P00027000 P Jun 15, 2018 27.0 0.05 0.20
FTNT 180615P00028000 P Jun 15, 2018 28.0 0.00 0.20
FTNT 180615P00029000 P Jun 15, 2018 29.0 0.05 0.25
FTNT 180615P00030000 P Jun 15, 2018 30.0 0.15 0.30
FTNT 180615P00031000 P Jun 15, 2018 31.0 0.20 0.30
FTNT 180615P00032000 P Jun 15, 2018 32.0 0.25 0.35
FTNT 180615P00033000 P Jun 15, 2018 33.0 0.30 0.45
FTNT 180615P00034000 P Jun 15, 2018 34.0 0.40 0.50
FTNT 180615P00035000 P Jun 15, 2018 35.0 0.45 0.60
FTNT 180615P00036000 P Jun 15, 2018 36.0 0.55 0.70
FTNT 180615P00037000 P Jun 15, 2018 37.0 0.70 0.85
FTNT 180615P00038000 P Jun 15, 2018 38.0 0.80 1.05
FTNT 180615P00039000 P Jun 15, 2018 39.0 1.05 1.25
FTNT 180615P00040000 P Jun 15, 2018 40.0 1.30 1.45
FTNT 180615P00041000 P Jun 15, 2018 41.0 1.60 1.75
FTNT 180615P00042000 P Jun 15, 2018 42.0 1.90 2.05
FTNT 180615P00043000 P Jun 15, 2018 43.0 2.25 2.45
FTNT 180615P00044000 P Jun 15, 2018 44.0 2.60 2.85
FTNT 180615P00045000 P Jun 15, 2018 45.0 3.10 3.30
FTNT 180615P00046000 P Jun 15, 2018 46.0 3.60 3.80
FTNT 180615P00047000 P Jun 15, 2018 47.0 4.10 4.40
FTNT 180615P00048000 P Jun 15, 2018 48.0 4.70 5.10
FTNT 180615P00049000 P Jun 15, 2018 49.0 5.30 5.70
FTNT 180615P00050000 P Jun 15, 2018 50.0 6.00 6.40
FTNT 180615P00055000 P Jun 15, 2018 55.0 10.10 10.50
FTNT 190118C00018000 C Jan 18, 2019 18.0 25.80 30.00
FTNT 190118C00020000 C Jan 18, 2019 20.0 23.50 28.10
FTNT 190118C00023000 C Jan 18, 2019 23.0 22.50 25.10
FTNT 190118C00025000 C Jan 18, 2019 25.0 20.60 23.40
FTNT 190118C00028000 C Jan 18, 2019 28.0 18.00 20.60
FTNT 190118C00030000 C Jan 18, 2019 30.0 15.40 18.60
FTNT 190118C00032000 C Jan 18, 2019 32.0 14.80 15.90
FTNT 190118C00035000 C Jan 18, 2019 35.0 11.80 12.90
FTNT 190118C00037000 C Jan 18, 2019 37.0 10.70 11.30
FTNT 190118C00040000 C Jan 18, 2019 40.0 8.60 9.20
FTNT 190118C00042000 C Jan 18, 2019 42.0 7.40 7.90
FTNT 190118C00045000 C Jan 18, 2019 45.0 5.60 6.30
FTNT 190118C00050000 C Jan 18, 2019 50.0 3.50 4.10
FTNT 190118C00055000 C Jan 18, 2019 55.0 2.00 2.50
FTNT 190118C00060000 C Jan 18, 2019 60.0 1.10 1.95
FTNT 190118P00018000 P Jan 18, 2019 18.0 0.15 0.30
FTNT 190118P00020000 P Jan 18, 2019 20.0 0.20 0.40
FTNT 190118P00023000 P Jan 18, 2019 23.0 0.30 0.55
FTNT 190118P00025000 P Jan 18, 2019 25.0 0.40 0.70
FTNT 190118P00028000 P Jan 18, 2019 28.0 0.55 0.90
FTNT 190118P00030000 P Jan 18, 2019 30.0 0.75 1.10
FTNT 190118P00032000 P Jan 18, 2019 32.0 1.00 1.65
FTNT 190118P00035000 P Jan 18, 2019 35.0 1.50 1.95
FTNT 190118P00037000 P Jan 18, 2019 37.0 1.90 2.30
FTNT 190118P00040000 P Jan 18, 2019 40.0 2.70 3.70
FTNT 190118P00042000 P Jan 18, 2019 42.0 3.30 3.90
FTNT 190118P00045000 P Jan 18, 2019 45.0 4.70 5.10
FTNT 190118P00050000 P Jan 18, 2019 50.0 7.50 8.80
FTNT 190118P00055000 P Jan 18, 2019 55.0 11.00 13.40
FTNT 190118P00060000 P Jan 18, 2019 60.0 15.20 15.70
FTNT 200117C00020000 C Jan 17, 2020 20.0 25.20 28.50
FTNT 200117C00023000 C Jan 17, 2020 23.0 23.40 25.70
FTNT 200117C00025000 C Jan 17, 2020 25.0 21.80 24.70
FTNT 200117C00028000 C Jan 17, 2020 28.0 19.50 21.30
FTNT 200117C00030000 C Jan 17, 2020 30.0 18.10 19.70
FTNT 200117C00033000 C Jan 17, 2020 33.0 15.90 17.70
FTNT 200117C00035000 C Jan 17, 2020 35.0 14.20 15.30
FTNT 200117C00037000 C Jan 17, 2020 37.0 12.90 14.20
FTNT 200117C00040000 C Jan 17, 2020 40.0 10.90 12.40
FTNT 200117C00042000 C Jan 17, 2020 42.0 9.90 10.70
FTNT 200117C00045000 C Jan 17, 2020 45.0 8.40 9.10
FTNT 200117C00047000 C Jan 17, 2020 47.0 7.60 8.10
FTNT 200117C00050000 C Jan 17, 2020 50.0 6.20 6.90
FTNT 200117C00055000 C Jan 17, 2020 55.0 4.50 5.10
FTNT 200117C00060000 C Jan 17, 2020 60.0 3.20 3.80
FTNT 200117P00020000 P Jan 17, 2020 20.0 0.40 1.50
FTNT 200117P00023000 P Jan 17, 2020 23.0 0.60 1.85
FTNT 200117P00025000 P Jan 17, 2020 25.0 0.80 2.10
FTNT 200117P00028000 P Jan 17, 2020 28.0 1.15 2.55
FTNT 200117P00030000 P Jan 17, 2020 30.0 1.55 2.80
FTNT 200117P00033000 P Jan 17, 2020 33.0 1.85 3.40
FTNT 200117P00035000 P Jan 17, 2020 35.0 1.90 3.70
FTNT 200117P00037000 P Jan 17, 2020 37.0 3.20 3.90
FTNT 200117P00040000 P Jan 17, 2020 40.0 4.30 4.90
FTNT 200117P00042000 P Jan 17, 2020 42.0 5.10 5.70
FTNT 200117P00045000 P Jan 17, 2020 45.0 6.30 7.90
FTNT 200117P00047000 P Jan 17, 2020 47.0 7.40 8.50
FTNT 200117P00050000 P Jan 17, 2020 50.0 9.10 10.50
FTNT 200117P00055000 P Jan 17, 2020 55.0 12.10 14.00
FTNT 200117P00060000 P Jan 17, 2020 60.0 16.10 17.00
OPRA data is delayed 15 minutes.