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 (2015-05-08)Premium Content

Fortinet Inc (FTNT)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 150821C00034000 C 08/21/15 34.0 12.70 13.50
FTNT 150821C00035000 C 08/21/15 35.0 11.70 12.50
FTNT 150821C00036000 C 08/21/15 36.0 10.70 11.30
FTNT 150821C00037000 C 08/21/15 37.0 9.70 10.20
FTNT 150821C00038000 C 08/21/15 38.0 8.80 9.50
FTNT 150821C00039000 C 08/21/15 39.0 7.80 8.50
FTNT 150821C00040000 C 08/21/15 40.0 7.00 7.40
FTNT 150821C00041000 C 08/21/15 41.0 5.90 6.40
FTNT 150821C00042000 C 08/21/15 42.0 5.00 5.40
FTNT 150821C00043000 C 08/21/15 43.0 4.10 4.50
FTNT 150821C00044000 C 08/21/15 44.0 3.30 3.60
FTNT 150821C00045000 C 08/21/15 45.0 2.60 2.80
FTNT 150821C00046000 C 08/21/15 46.0 1.90 2.10
FTNT 150821C00047000 C 08/21/15 47.0 1.35 1.55
FTNT 150821C00048000 C 08/21/15 48.0 0.90 1.05
FTNT 150821C00049000 C 08/21/15 49.0 0.55 0.70
FTNT 150821C00050000 C 08/21/15 50.0 0.35 0.45
FTNT 150821C00055000 C 08/21/15 55.0 0.00 0.20
FTNT 150821C00060000 C 08/21/15 60.0 0.00 0.05
FTNT 150821C00065000 C 08/21/15 65.0 0.00 0.05
FTNT 150821P00034000 P 08/21/15 34.0 0.00 0.10
FTNT 150821P00035000 P 08/21/15 35.0 0.00 0.15
FTNT 150821P00036000 P 08/21/15 36.0 0.00 0.20
FTNT 150821P00037000 P 08/21/15 37.0 0.00 0.25
FTNT 150821P00038000 P 08/21/15 38.0 0.00 0.25
FTNT 150821P00039000 P 08/21/15 39.0 0.00 0.25
FTNT 150821P00040000 P 08/21/15 40.0 0.05 0.15
FTNT 150821P00041000 P 08/21/15 41.0 0.05 0.25
FTNT 150821P00042000 P 08/21/15 42.0 0.15 0.25
FTNT 150821P00043000 P 08/21/15 43.0 0.25 0.35
FTNT 150821P00044000 P 08/21/15 44.0 0.40 0.50
FTNT 150821P00045000 P 08/21/15 45.0 0.60 0.70
FTNT 150821P00046000 P 08/21/15 46.0 0.90 1.05
FTNT 150821P00047000 P 08/21/15 47.0 1.30 1.45
FTNT 150821P00048000 P 08/21/15 48.0 1.85 2.00
FTNT 150821P00049000 P 08/21/15 49.0 2.50 2.65
FTNT 150821P00050000 P 08/21/15 50.0 3.20 3.60
FTNT 150821P00055000 P 08/21/15 55.0 6.90 8.40
FTNT 150821P00060000 P 08/21/15 60.0 11.20 14.30
FTNT 150821P00065000 P 08/21/15 65.0 16.60 18.40
FTNT 150918C00017000 C 09/18/15 17.0 29.60 30.30
FTNT 150918C00018000 C 09/18/15 18.0 28.60 29.40
FTNT 150918C00019000 C 09/18/15 19.0 27.60 28.40
FTNT 150918C00020000 C 09/18/15 20.0 26.60 27.30
FTNT 150918C00021000 C 09/18/15 21.0 25.60 26.30
FTNT 150918C00022000 C 09/18/15 22.0 24.50 25.40
FTNT 150918C00023000 C 09/18/15 23.0 23.50 24.40
FTNT 150918C00024000 C 09/18/15 24.0 22.60 23.40
FTNT 150918C00025000 C 09/18/15 25.0 21.60 22.30
FTNT 150918C00026000 C 09/18/15 26.0 20.10 21.80
FTNT 150918C00027000 C 09/18/15 27.0 19.70 20.30
FTNT 150918C00028000 C 09/18/15 28.0 18.70 19.30
FTNT 150918C00029000 C 09/18/15 29.0 17.80 18.30
FTNT 150918C00030000 C 09/18/15 30.0 16.80 17.20
FTNT 150918C00031000 C 09/18/15 31.0 15.70 16.30
FTNT 150918C00032000 C 09/18/15 32.0 14.70 15.20
FTNT 150918C00033000 C 09/18/15 33.0 13.80 14.50
FTNT 150918C00034000 C 09/18/15 34.0 12.80 13.30
FTNT 150918C00035000 C 09/18/15 35.0 11.80 12.30
FTNT 150918C00036000 C 09/18/15 36.0 10.80 11.50
FTNT 150918C00037000 C 09/18/15 37.0 10.00 10.30
FTNT 150918C00038000 C 09/18/15 38.0 8.90 9.40
FTNT 150918C00039000 C 09/18/15 39.0 7.90 8.40
FTNT 150918C00040000 C 09/18/15 40.0 7.10 7.50
FTNT 150918C00041000 C 09/18/15 41.0 6.20 6.60
FTNT 150918C00042000 C 09/18/15 42.0 5.30 5.70
FTNT 150918C00043000 C 09/18/15 43.0 4.50 4.90
FTNT 150918C00044000 C 09/18/15 44.0 3.70 4.10
FTNT 150918C00045000 C 09/18/15 45.0 3.00 3.40
FTNT 150918C00046000 C 09/18/15 46.0 2.45 2.70
FTNT 150918C00047000 C 09/18/15 47.0 1.95 2.10
FTNT 150918C00048000 C 09/18/15 48.0 1.45 1.60
FTNT 150918C00049000 C 09/18/15 49.0 1.10 1.20
FTNT 150918C00050000 C 09/18/15 50.0 0.80 0.90
FTNT 150918C00055000 C 09/18/15 55.0 0.10 0.20
FTNT 150918C00060000 C 09/18/15 60.0 0.00 0.20
FTNT 150918C00065000 C 09/18/15 65.0 0.00 0.05
FTNT 150918P00017000 P 09/18/15 17.0 0.00 0.05
FTNT 150918P00018000 P 09/18/15 18.0 0.00 0.05
FTNT 150918P00019000 P 09/18/15 19.0 0.00 0.05
FTNT 150918P00020000 P 09/18/15 20.0 0.00 0.05
FTNT 150918P00021000 P 09/18/15 21.0 0.00 0.05
FTNT 150918P00022000 P 09/18/15 22.0 0.00 0.05
FTNT 150918P00023000 P 09/18/15 23.0 0.00 0.05
FTNT 150918P00024000 P 09/18/15 24.0 0.00 0.05
FTNT 150918P00025000 P 09/18/15 25.0 0.00 0.05
FTNT 150918P00026000 P 09/18/15 26.0 0.00 0.05
FTNT 150918P00027000 P 09/18/15 27.0 0.00 0.05
FTNT 150918P00028000 P 09/18/15 28.0 0.00 0.05
FTNT 150918P00029000 P 09/18/15 29.0 0.00 0.10
FTNT 150918P00030000 P 09/18/15 30.0 0.00 0.15
FTNT 150918P00031000 P 09/18/15 31.0 0.00 0.25
FTNT 150918P00032000 P 09/18/15 32.0 0.00 0.25
FTNT 150918P00033000 P 09/18/15 33.0 0.00 0.25
FTNT 150918P00034000 P 09/18/15 34.0 0.00 0.25
FTNT 150918P00035000 P 09/18/15 35.0 0.00 0.25
FTNT 150918P00036000 P 09/18/15 36.0 0.00 0.25
FTNT 150918P00037000 P 09/18/15 37.0 0.05 0.25
FTNT 150918P00038000 P 09/18/15 38.0 0.10 0.20
FTNT 150918P00039000 P 09/18/15 39.0 0.15 0.25
FTNT 150918P00040000 P 09/18/15 40.0 0.20 0.30
FTNT 150918P00041000 P 09/18/15 41.0 0.30 0.40
FTNT 150918P00042000 P 09/18/15 42.0 0.40 0.55
FTNT 150918P00043000 P 09/18/15 43.0 0.60 0.75
FTNT 150918P00044000 P 09/18/15 44.0 0.80 0.95
FTNT 150918P00045000 P 09/18/15 45.0 1.10 1.25
FTNT 150918P00046000 P 09/18/15 46.0 1.45 1.60
FTNT 150918P00047000 P 09/18/15 47.0 1.90 2.05
FTNT 150918P00048000 P 09/18/15 48.0 2.40 2.60
FTNT 150918P00049000 P 09/18/15 49.0 3.00 3.20
FTNT 150918P00050000 P 09/18/15 50.0 3.70 3.90
FTNT 150918P00055000 P 09/18/15 55.0 7.20 8.40
FTNT 150918P00060000 P 09/18/15 60.0 11.60 13.30
FTNT 150918P00065000 P 09/18/15 65.0 16.60 18.30
FTNT 151218C00019000 C 12/18/15 19.0 27.60 28.60
FTNT 151218C00020000 C 12/18/15 20.0 26.50 27.60
FTNT 151218C00021000 C 12/18/15 21.0 24.30 27.10
FTNT 151218C00022000 C 12/18/15 22.0 23.90 26.00
FTNT 151218C00023000 C 12/18/15 23.0 23.70 25.00
FTNT 151218C00024000 C 12/18/15 24.0 22.70 24.10
FTNT 151218C00025000 C 12/18/15 25.0 21.60 22.90
FTNT 151218C00026000 C 12/18/15 26.0 20.60 21.90
FTNT 151218C00027000 C 12/18/15 27.0 19.10 20.80
FTNT 151218C00028000 C 12/18/15 28.0 18.60 19.80
FTNT 151218C00029000 C 12/18/15 29.0 17.80 18.80
FTNT 151218C00030000 C 12/18/15 30.0 16.90 17.70
FTNT 151218C00031000 C 12/18/15 31.0 15.90 17.00
FTNT 151218C00032000 C 12/18/15 32.0 14.80 15.70
FTNT 151218C00033000 C 12/18/15 33.0 13.90 14.70
FTNT 151218C00034000 C 12/18/15 34.0 13.10 13.70
FTNT 151218C00035000 C 12/18/15 35.0 12.20 12.70
FTNT 151218C00036000 C 12/18/15 36.0 11.40 11.80
FTNT 151218C00037000 C 12/18/15 37.0 10.50 10.90
FTNT 151218C00038000 C 12/18/15 38.0 9.70 10.10
FTNT 151218C00039000 C 12/18/15 39.0 8.80 9.20
FTNT 151218C00040000 C 12/18/15 40.0 8.00 8.40
FTNT 151218C00041000 C 12/18/15 41.0 7.30 7.60
FTNT 151218C00042000 C 12/18/15 42.0 6.50 6.90
FTNT 151218C00043000 C 12/18/15 43.0 5.80 6.20
FTNT 151218C00044000 C 12/18/15 44.0 5.20 5.60
FTNT 151218C00045000 C 12/18/15 45.0 4.60 4.90
FTNT 151218C00046000 C 12/18/15 46.0 4.00 4.40
FTNT 151218C00047000 C 12/18/15 47.0 3.50 3.90
FTNT 151218C00048000 C 12/18/15 48.0 3.00 3.40
FTNT 151218C00049000 C 12/18/15 49.0 2.65 2.95
FTNT 151218C00050000 C 12/18/15 50.0 2.25 2.55
FTNT 151218C00055000 C 12/18/15 55.0 0.95 1.15
FTNT 151218C00060000 C 12/18/15 60.0 0.30 0.55
FTNT 151218C00065000 C 12/18/15 65.0 0.05 0.25
FTNT 151218P00019000 P 12/18/15 19.0 0.00 0.10
FTNT 151218P00020000 P 12/18/15 20.0 0.00 0.10
FTNT 151218P00021000 P 12/18/15 21.0 0.00 0.15
FTNT 151218P00022000 P 12/18/15 22.0 0.00 0.25
FTNT 151218P00023000 P 12/18/15 23.0 0.00 0.25
FTNT 151218P00024000 P 12/18/15 24.0 0.00 0.25
FTNT 151218P00025000 P 12/18/15 25.0 0.00 0.25
FTNT 151218P00026000 P 12/18/15 26.0 0.00 0.25
FTNT 151218P00027000 P 12/18/15 27.0 0.00 0.25
FTNT 151218P00028000 P 12/18/15 28.0 0.05 0.25
FTNT 151218P00029000 P 12/18/15 29.0 0.05 0.25
FTNT 151218P00030000 P 12/18/15 30.0 0.10 0.25
FTNT 151218P00031000 P 12/18/15 31.0 0.10 0.30
FTNT 151218P00032000 P 12/18/15 32.0 0.15 0.35
FTNT 151218P00033000 P 12/18/15 33.0 0.20 0.45
FTNT 151218P00034000 P 12/18/15 34.0 0.25 0.45
FTNT 151218P00035000 P 12/18/15 35.0 0.35 0.60
FTNT 151218P00036000 P 12/18/15 36.0 0.45 0.70
FTNT 151218P00037000 P 12/18/15 37.0 0.60 0.75
FTNT 151218P00038000 P 12/18/15 38.0 0.70 0.90
FTNT 151218P00039000 P 12/18/15 39.0 0.85 1.05
FTNT 151218P00040000 P 12/18/15 40.0 1.10 1.30
FTNT 151218P00041000 P 12/18/15 41.0 1.35 1.50
FTNT 151218P00042000 P 12/18/15 42.0 1.55 1.85
FTNT 151218P00043000 P 12/18/15 43.0 1.85 2.00
FTNT 151218P00044000 P 12/18/15 44.0 2.20 2.35
FTNT 151218P00045000 P 12/18/15 45.0 2.60 2.75
FTNT 151218P00046000 P 12/18/15 46.0 3.00 3.30
FTNT 151218P00047000 P 12/18/15 47.0 3.50 3.80
FTNT 151218P00048000 P 12/18/15 48.0 4.00 4.30
FTNT 151218P00049000 P 12/18/15 49.0 4.60 4.90
FTNT 151218P00050000 P 12/18/15 50.0 5.20 5.50
FTNT 151218P00055000 P 12/18/15 55.0 8.80 9.20
FTNT 151218P00060000 P 12/18/15 60.0 13.20 13.60
FTNT 151218P00065000 P 12/18/15 65.0 16.60 18.40
FTNT 160115C00005000 C 01/15/16 5.0 39.90 42.70
FTNT 160115C00008000 C 01/15/16 8.0 37.20 39.60
FTNT 160115C00010000 C 01/15/16 10.0 35.20 37.60
FTNT 160115C00013000 C 01/15/16 13.0 33.60 34.60
FTNT 160115C00015000 C 01/15/16 15.0 31.30 32.70
FTNT 160115C00017000 C 01/15/16 17.0 29.60 30.60
FTNT 160115C00018000 C 01/15/16 18.0 28.10 30.80
FTNT 160115C00019000 C 01/15/16 19.0 27.30 30.30
FTNT 160115C00020000 C 01/15/16 20.0 26.50 27.50
FTNT 160115C00021000 C 01/15/16 21.0 24.90 27.40
FTNT 160115C00022000 C 01/15/16 22.0 24.70 26.70
FTNT 160115C00023000 C 01/15/16 23.0 23.70 25.30
FTNT 160115C00024000 C 01/15/16 24.0 22.60 24.30
FTNT 160115C00025000 C 01/15/16 25.0 21.70 23.70
FTNT 160115C00026000 C 01/15/16 26.0 20.60 22.30
FTNT 160115C00027000 C 01/15/16 27.0 19.70 21.30
FTNT 160115C00028000 C 01/15/16 28.0 18.60 20.30
FTNT 160115C00029000 C 01/15/16 29.0 17.90 19.70
FTNT 160115C00030000 C 01/15/16 30.0 16.90 18.20
FTNT 160115C00031000 C 01/15/16 31.0 15.90 17.30
FTNT 160115C00032000 C 01/15/16 32.0 15.00 16.30
FTNT 160115C00033000 C 01/15/16 33.0 14.10 15.20
FTNT 160115C00034000 C 01/15/16 34.0 13.20 14.30
FTNT 160115C00035000 C 01/15/16 35.0 12.30 13.20
FTNT 160115C00036000 C 01/15/16 36.0 11.50 12.00
FTNT 160115C00037000 C 01/15/16 37.0 10.70 11.10
FTNT 160115C00038000 C 01/15/16 38.0 9.80 10.30
FTNT 160115C00039000 C 01/15/16 39.0 9.00 9.40
FTNT 160115C00040000 C 01/15/16 40.0 8.20 8.60
FTNT 160115C00041000 C 01/15/16 41.0 7.50 7.90
FTNT 160115C00042000 C 01/15/16 42.0 6.80 7.20
FTNT 160115C00043000 C 01/15/16 43.0 6.10 6.50
FTNT 160115C00044000 C 01/15/16 44.0 5.40 5.80
FTNT 160115C00045000 C 01/15/16 45.0 4.80 5.20
FTNT 160115C00046000 C 01/15/16 46.0 4.30 4.70
FTNT 160115C00047000 C 01/15/16 47.0 3.80 4.10
FTNT 160115C00048000 C 01/15/16 48.0 3.30 3.70
FTNT 160115C00049000 C 01/15/16 49.0 2.90 3.20
FTNT 160115C00050000 C 01/15/16 50.0 2.50 2.80
FTNT 160115C00055000 C 01/15/16 55.0 1.10 1.35
FTNT 160115C00060000 C 01/15/16 60.0 0.35 0.60
FTNT 160115C00065000 C 01/15/16 65.0 0.05 0.30
FTNT 160115P00005000 P 01/15/16 5.0 0.00 0.05
FTNT 160115P00008000 P 01/15/16 8.0 0.00 0.05
FTNT 160115P00010000 P 01/15/16 10.0 0.00 0.05
FTNT 160115P00013000 P 01/15/16 13.0 0.00 0.05
FTNT 160115P00015000 P 01/15/16 15.0 0.00 0.05
FTNT 160115P00017000 P 01/15/16 17.0 0.00 0.10
FTNT 160115P00018000 P 01/15/16 18.0 0.00 0.10
FTNT 160115P00019000 P 01/15/16 19.0 0.00 0.10
FTNT 160115P00020000 P 01/15/16 20.0 0.00 0.15
FTNT 160115P00021000 P 01/15/16 21.0 0.00 0.25
FTNT 160115P00022000 P 01/15/16 22.0 0.00 0.20
FTNT 160115P00023000 P 01/15/16 23.0 0.00 0.25
FTNT 160115P00024000 P 01/15/16 24.0 0.00 0.25
FTNT 160115P00025000 P 01/15/16 25.0 0.00 0.25
FTNT 160115P00026000 P 01/15/16 26.0 0.00 0.25
FTNT 160115P00027000 P 01/15/16 27.0 0.05 0.25
FTNT 160115P00028000 P 01/15/16 28.0 0.05 0.25
FTNT 160115P00029000 P 01/15/16 29.0 0.10 0.30
FTNT 160115P00030000 P 01/15/16 30.0 0.15 0.30
FTNT 160115P00031000 P 01/15/16 31.0 0.15 0.35
FTNT 160115P00032000 P 01/15/16 32.0 0.20 0.40
FTNT 160115P00033000 P 01/15/16 33.0 0.30 0.55
FTNT 160115P00034000 P 01/15/16 34.0 0.35 0.60
FTNT 160115P00035000 P 01/15/16 35.0 0.45 0.65
FTNT 160115P00036000 P 01/15/16 36.0 0.55 0.75
FTNT 160115P00037000 P 01/15/16 37.0 0.70 0.90
FTNT 160115P00038000 P 01/15/16 38.0 0.85 1.05
FTNT 160115P00039000 P 01/15/16 39.0 1.00 1.25
FTNT 160115P00040000 P 01/15/16 40.0 1.20 1.50
FTNT 160115P00041000 P 01/15/16 41.0 1.45 1.75
FTNT 160115P00042000 P 01/15/16 42.0 1.75 2.00
FTNT 160115P00043000 P 01/15/16 43.0 2.05 2.35
FTNT 160115P00044000 P 01/15/16 44.0 2.40 2.70
FTNT 160115P00045000 P 01/15/16 45.0 2.80 3.10
FTNT 160115P00046000 P 01/15/16 46.0 3.20 3.60
FTNT 160115P00047000 P 01/15/16 47.0 3.70 4.10
FTNT 160115P00048000 P 01/15/16 48.0 4.20 4.60
FTNT 160115P00049000 P 01/15/16 49.0 4.80 5.10
FTNT 160115P00050000 P 01/15/16 50.0 5.40 5.80
FTNT 160115P00055000 P 01/15/16 55.0 8.90 9.30
FTNT 160115P00060000 P 01/15/16 60.0 13.20 13.60
FTNT 160115P00065000 P 01/15/16 65.0 16.70 18.50
FTNT 160318C00023000 C 03/18/16 23.0 23.80 25.20
FTNT 160318C00024000 C 03/18/16 24.0 22.70 24.10
FTNT 160318C00025000 C 03/18/16 25.0 21.50 24.20
FTNT 160318C00026000 C 03/18/16 26.0 20.80 22.90
FTNT 160318C00027000 C 03/18/16 27.0 19.60 21.90
FTNT 160318C00028000 C 03/18/16 28.0 18.50 20.80
FTNT 160318C00029000 C 03/18/16 29.0 18.10 19.10
FTNT 160318C00030000 C 03/18/16 30.0 16.80 18.90
FTNT 160318C00031000 C 03/18/16 31.0 16.20 17.10
FTNT 160318C00032000 C 03/18/16 32.0 15.30 16.10
FTNT 160318C00033000 C 03/18/16 33.0 14.40 15.10
FTNT 160318C00034000 C 03/18/16 34.0 13.70 14.10
FTNT 160318C00035000 C 03/18/16 35.0 12.80 13.20
FTNT 160318C00036000 C 03/18/16 36.0 12.00 12.40
FTNT 160318C00037000 C 03/18/16 37.0 11.10 11.60
FTNT 160318C00038000 C 03/18/16 38.0 10.30 10.80
FTNT 160318C00039000 C 03/18/16 39.0 9.60 10.00
FTNT 160318C00040000 C 03/18/16 40.0 8.80 9.30
FTNT 160318C00041000 C 03/18/16 41.0 8.10 8.50
FTNT 160318C00042000 C 03/18/16 42.0 7.40 7.80
FTNT 160318C00043000 C 03/18/16 43.0 6.80 7.20
FTNT 160318C00044000 C 03/18/16 44.0 6.10 6.60
FTNT 160318C00045000 C 03/18/16 45.0 5.60 6.00
FTNT 160318C00046000 C 03/18/16 46.0 5.00 5.50
FTNT 160318C00047000 C 03/18/16 47.0 4.50 5.00
FTNT 160318C00048000 C 03/18/16 48.0 4.00 4.50
FTNT 160318C00049000 C 03/18/16 49.0 3.60 4.00
FTNT 160318C00050000 C 03/18/16 50.0 3.20 3.60
FTNT 160318C00055000 C 03/18/16 55.0 1.65 2.00
FTNT 160318C00060000 C 03/18/16 60.0 0.70 1.00
FTNT 160318P00023000 P 03/18/16 23.0 0.05 0.25
FTNT 160318P00024000 P 03/18/16 24.0 0.05 0.25
FTNT 160318P00025000 P 03/18/16 25.0 0.05 0.25
FTNT 160318P00026000 P 03/18/16 26.0 0.10 0.30
FTNT 160318P00027000 P 03/18/16 27.0 0.15 0.35
FTNT 160318P00028000 P 03/18/16 28.0 0.15 0.40
FTNT 160318P00029000 P 03/18/16 29.0 0.20 0.45
FTNT 160318P00030000 P 03/18/16 30.0 0.25 0.50
FTNT 160318P00031000 P 03/18/16 31.0 0.35 0.55
FTNT 160318P00032000 P 03/18/16 32.0 0.40 0.65
FTNT 160318P00033000 P 03/18/16 33.0 0.50 0.75
FTNT 160318P00034000 P 03/18/16 34.0 0.60 0.85
FTNT 160318P00035000 P 03/18/16 35.0 0.75 0.95
FTNT 160318P00036000 P 03/18/16 36.0 0.90 1.10
FTNT 160318P00037000 P 03/18/16 37.0 1.05 1.30
FTNT 160318P00038000 P 03/18/16 38.0 1.25 1.50
FTNT 160318P00039000 P 03/18/16 39.0 1.45 1.75
FTNT 160318P00040000 P 03/18/16 40.0 1.70 2.00
FTNT 160318P00041000 P 03/18/16 41.0 2.00 2.30
FTNT 160318P00042000 P 03/18/16 42.0 2.30 2.60
FTNT 160318P00043000 P 03/18/16 43.0 2.65 2.95
FTNT 160318P00044000 P 03/18/16 44.0 3.00 3.30
FTNT 160318P00045000 P 03/18/16 45.0 3.40 3.80
FTNT 160318P00046000 P 03/18/16 46.0 3.90 4.20
FTNT 160318P00047000 P 03/18/16 47.0 4.40 4.70
FTNT 160318P00048000 P 03/18/16 48.0 4.90 5.30
FTNT 160318P00049000 P 03/18/16 49.0 5.40 5.80
FTNT 160318P00050000 P 03/18/16 50.0 6.00 6.40
FTNT 160318P00055000 P 03/18/16 55.0 9.40 9.90
FTNT 160318P00060000 P 03/18/16 60.0 13.50 14.00
FTNT 170120C00015000 C 01/20/17 15.0 31.30 34.30
FTNT 170120C00018000 C 01/20/17 18.0 28.00 31.60
FTNT 170120C00020000 C 01/20/17 20.0 26.20 29.20
FTNT 170120C00023000 C 01/20/17 23.0 23.00 26.50
FTNT 170120C00025000 C 01/20/17 25.0 21.70 25.50
FTNT 170120C00027000 C 01/20/17 27.0 20.50 22.40
FTNT 170120C00030000 C 01/20/17 30.0 18.30 19.40
FTNT 170120C00032000 C 01/20/17 32.0 16.80 17.80
FTNT 170120C00035000 C 01/20/17 35.0 14.60 15.50
FTNT 170120C00037000 C 01/20/17 37.0 13.00 14.10
FTNT 170120C00040000 C 01/20/17 40.0 11.10 12.10
FTNT 170120C00045000 C 01/20/17 45.0 8.20 9.30
FTNT 170120C00050000 C 01/20/17 50.0 5.80 6.70
FTNT 170120C00055000 C 01/20/17 55.0 3.90 5.10
FTNT 170120C00060000 C 01/20/17 60.0 2.75 3.40
FTNT 170120P00015000 P 01/20/17 15.0 0.00 0.35
FTNT 170120P00018000 P 01/20/17 18.0 0.05 0.50
FTNT 170120P00020000 P 01/20/17 20.0 0.10 0.65
FTNT 170120P00023000 P 01/20/17 23.0 0.25 0.85
FTNT 170120P00025000 P 01/20/17 25.0 0.40 1.05
FTNT 170120P00027000 P 01/20/17 27.0 0.55 1.30
FTNT 170120P00030000 P 01/20/17 30.0 1.25 1.65
FTNT 170120P00032000 P 01/20/17 32.0 1.25 2.00
FTNT 170120P00035000 P 01/20/17 35.0 2.20 2.60
FTNT 170120P00037000 P 01/20/17 37.0 2.35 3.30
FTNT 170120P00040000 P 01/20/17 40.0 3.30 4.20
FTNT 170120P00045000 P 01/20/17 45.0 5.30 6.20
FTNT 170120P00050000 P 01/20/17 50.0 7.90 8.80
FTNT 170120P00055000 P 01/20/17 55.0 10.90 11.90
FTNT 170120P00060000 P 01/20/17 60.0 14.80 15.50

OPRA data is delayed 15 minutes.