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 (2014-08-08)Premium Content

Fortinet Inc (FTNT)
As of Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 140920C00011000 C 09/20/14 11.0 14.50 15.60
FTNT 140920C00013000 C 09/20/14 13.0 12.40 13.60
FTNT 140920C00014000 C 09/20/14 14.0 11.50 12.60
FTNT 140920C00015000 C 09/20/14 15.0 10.50 11.10
FTNT 140920C00016000 C 09/20/14 16.0 9.50 10.10
FTNT 140920C00017000 C 09/20/14 17.0 8.50 9.00
FTNT 140920C00018000 C 09/20/14 18.0 7.50 8.00
FTNT 140920C00019000 C 09/20/14 19.0 6.50 7.00
FTNT 140920C00020000 C 09/20/14 20.0 5.50 6.00
FTNT 140920C00021000 C 09/20/14 21.0 4.50 5.00
FTNT 140920C00022000 C 09/20/14 22.0 3.50 4.00
FTNT 140920C00023000 C 09/20/14 23.0 2.60 2.90
FTNT 140920C00024000 C 09/20/14 24.0 1.65 1.80
FTNT 140920C00025000 C 09/20/14 25.0 0.75 1.00
FTNT 140920C00026000 C 09/20/14 26.0 0.20 0.30
FTNT 140920C00027000 C 09/20/14 27.0 0.00 0.10
FTNT 140920C00028000 C 09/20/14 28.0 0.00 0.05
FTNT 140920C00029000 C 09/20/14 29.0 0.00 0.15
FTNT 140920C00030000 C 09/20/14 30.0 0.00 0.15
FTNT 140920C00031000 C 09/20/14 31.0 0.00 0.05
FTNT 140920C00032000 C 09/20/14 32.0 0.00 0.05
FTNT 140920C00033000 C 09/20/14 33.0 0.00 0.05
FTNT 140920C00034000 C 09/20/14 34.0 0.00 0.05
FTNT 140920P00011000 P 09/20/14 11.0 0.00 0.05
FTNT 140920P00013000 P 09/20/14 13.0 0.00 0.05
FTNT 140920P00014000 P 09/20/14 14.0 0.00 0.05
FTNT 140920P00015000 P 09/20/14 15.0 0.00 0.05
FTNT 140920P00016000 P 09/20/14 16.0 0.00 0.05
FTNT 140920P00017000 P 09/20/14 17.0 0.00 0.05
FTNT 140920P00018000 P 09/20/14 18.0 0.00 0.05
FTNT 140920P00019000 P 09/20/14 19.0 0.00 0.05
FTNT 140920P00020000 P 09/20/14 20.0 0.00 0.05
FTNT 140920P00021000 P 09/20/14 21.0 0.00 0.05
FTNT 140920P00022000 P 09/20/14 22.0 0.00 0.15
FTNT 140920P00023000 P 09/20/14 23.0 0.00 0.15
FTNT 140920P00024000 P 09/20/14 24.0 0.00 0.15
FTNT 140920P00025000 P 09/20/14 25.0 0.10 0.20
FTNT 140920P00026000 P 09/20/14 26.0 0.50 0.60
FTNT 140920P00027000 P 09/20/14 27.0 1.00 1.50
FTNT 140920P00028000 P 09/20/14 28.0 2.00 2.45
FTNT 140920P00029000 P 09/20/14 29.0 2.95 3.50
FTNT 140920P00030000 P 09/20/14 30.0 3.90 4.50
FTNT 140920P00031000 P 09/20/14 31.0 4.90 5.50
FTNT 140920P00032000 P 09/20/14 32.0 5.90 6.50
FTNT 140920P00033000 P 09/20/14 33.0 6.90 7.50
FTNT 140920P00034000 P 09/20/14 34.0 7.90 8.50
FTNT 141018C00018000 C 10/18/14 18.0 7.60 8.50
FTNT 141018C00019000 C 10/18/14 19.0 6.60 7.50
FTNT 141018C00020000 C 10/18/14 20.0 5.60 6.50
FTNT 141018C00021000 C 10/18/14 21.0 4.60 5.50
FTNT 141018C00022000 C 10/18/14 22.0 3.60 4.20
FTNT 141018C00023000 C 10/18/14 23.0 2.75 3.30
FTNT 141018C00024000 C 10/18/14 24.0 1.95 2.45
FTNT 141018C00025000 C 10/18/14 25.0 1.25 1.65
FTNT 141018C00026000 C 10/18/14 26.0 0.75 0.85
FTNT 141018C00027000 C 10/18/14 27.0 0.40 0.50
FTNT 141018C00028000 C 10/18/14 28.0 0.20 0.35
FTNT 141018C00029000 C 10/18/14 29.0 0.10 0.35
FTNT 141018C00030000 C 10/18/14 30.0 0.05 0.20
FTNT 141018C00031000 C 10/18/14 31.0 0.00 0.15
FTNT 141018C00032000 C 10/18/14 32.0 0.00 0.15
FTNT 141018C00033000 C 10/18/14 33.0 0.00 0.15
FTNT 141018C00034000 C 10/18/14 34.0 0.00 0.15
FTNT 141018P00018000 P 10/18/14 18.0 0.00 0.15
FTNT 141018P00019000 P 10/18/14 19.0 0.00 0.15
FTNT 141018P00020000 P 10/18/14 20.0 0.00 0.15
FTNT 141018P00021000 P 10/18/14 21.0 0.00 0.15
FTNT 141018P00022000 P 10/18/14 22.0 0.00 0.15
FTNT 141018P00023000 P 10/18/14 23.0 0.10 0.25
FTNT 141018P00024000 P 10/18/14 24.0 0.20 0.40
FTNT 141018P00025000 P 10/18/14 25.0 0.60 0.70
FTNT 141018P00026000 P 10/18/14 26.0 1.00 1.15
FTNT 141018P00027000 P 10/18/14 27.0 1.60 1.90
FTNT 141018P00028000 P 10/18/14 28.0 2.40 2.70
FTNT 141018P00029000 P 10/18/14 29.0 3.00 3.60
FTNT 141018P00030000 P 10/18/14 30.0 4.00 4.60
FTNT 141018P00031000 P 10/18/14 31.0 4.30 5.50
FTNT 141018P00032000 P 10/18/14 32.0 5.60 6.50
FTNT 141018P00033000 P 10/18/14 33.0 6.50 7.50
FTNT 141018P00034000 P 10/18/14 34.0 7.60 8.50
FTNT 141220C00011000 C 12/20/14 11.0 14.50 15.60
FTNT 141220C00013000 C 12/20/14 13.0 12.30 13.70
FTNT 141220C00014000 C 12/20/14 14.0 11.50 12.70
FTNT 141220C00015000 C 12/20/14 15.0 10.60 11.70
FTNT 141220C00016000 C 12/20/14 16.0 9.60 10.70
FTNT 141220C00017000 C 12/20/14 17.0 8.60 9.70
FTNT 141220C00018000 C 12/20/14 18.0 7.70 8.70
FTNT 141220C00019000 C 12/20/14 19.0 6.70 7.50
FTNT 141220C00020000 C 12/20/14 20.0 5.80 6.60
FTNT 141220C00021000 C 12/20/14 21.0 5.00 5.70
FTNT 141220C00022000 C 12/20/14 22.0 4.20 4.70
FTNT 141220C00023000 C 12/20/14 23.0 3.40 3.60
FTNT 141220C00024000 C 12/20/14 24.0 2.75 3.20
FTNT 141220C00025000 C 12/20/14 25.0 2.15 2.35
FTNT 141220C00026000 C 12/20/14 26.0 1.70 1.85
FTNT 141220C00027000 C 12/20/14 27.0 1.30 1.45
FTNT 141220C00028000 C 12/20/14 28.0 1.00 1.10
FTNT 141220C00029000 C 12/20/14 29.0 0.75 0.85
FTNT 141220C00030000 C 12/20/14 30.0 0.55 0.80
FTNT 141220C00031000 C 12/20/14 31.0 0.40 0.60
FTNT 141220C00032000 C 12/20/14 32.0 0.25 0.50
FTNT 141220C00033000 C 12/20/14 33.0 0.15 0.40
FTNT 141220C00034000 C 12/20/14 34.0 0.10 0.30
FTNT 141220C00035000 C 12/20/14 35.0 0.10 0.25
FTNT 141220C00036000 C 12/20/14 36.0 0.05 0.25
FTNT 141220C00037000 C 12/20/14 37.0 0.05 0.20
FTNT 141220C00038000 C 12/20/14 38.0 0.00 0.25
FTNT 141220P00011000 P 12/20/14 11.0 0.00 0.05
FTNT 141220P00013000 P 12/20/14 13.0 0.00 0.05
FTNT 141220P00014000 P 12/20/14 14.0 0.00 0.10
FTNT 141220P00015000 P 12/20/14 15.0 0.00 0.15
FTNT 141220P00016000 P 12/20/14 16.0 0.00 0.25
FTNT 141220P00017000 P 12/20/14 17.0 0.00 0.20
FTNT 141220P00018000 P 12/20/14 18.0 0.05 0.25
FTNT 141220P00019000 P 12/20/14 19.0 0.10 0.25
FTNT 141220P00020000 P 12/20/14 20.0 0.20 0.30
FTNT 141220P00021000 P 12/20/14 21.0 0.35 0.45
FTNT 141220P00022000 P 12/20/14 22.0 0.45 0.60
FTNT 141220P00023000 P 12/20/14 23.0 0.75 0.85
FTNT 141220P00024000 P 12/20/14 24.0 0.95 1.20
FTNT 141220P00025000 P 12/20/14 25.0 1.35 1.60
FTNT 141220P00026000 P 12/20/14 26.0 1.80 2.10
FTNT 141220P00027000 P 12/20/14 27.0 2.40 2.70
FTNT 141220P00028000 P 12/20/14 28.0 3.20 3.40
FTNT 141220P00029000 P 12/20/14 29.0 3.70 4.20
FTNT 141220P00030000 P 12/20/14 30.0 4.50 5.00
FTNT 141220P00031000 P 12/20/14 31.0 5.10 5.80
FTNT 141220P00032000 P 12/20/14 32.0 6.00 6.70
FTNT 141220P00033000 P 12/20/14 33.0 7.00 7.70
FTNT 141220P00034000 P 12/20/14 34.0 7.90 8.60
FTNT 141220P00035000 P 12/20/14 35.0 8.90 9.60
FTNT 141220P00036000 P 12/20/14 36.0 9.80 10.50
FTNT 141220P00037000 P 12/20/14 37.0 10.80 11.50
FTNT 141220P00038000 P 12/20/14 38.0 11.80 12.50
FTNT 150117C00003000 C 01/17/15 3.0 22.50 23.80
FTNT 150117C00005000 C 01/17/15 5.0 20.60 21.80
FTNT 150117C00008000 C 01/17/15 8.0 17.60 18.80
FTNT 150117C00010000 C 01/17/15 10.0 15.60 16.80
FTNT 150117C00011000 C 01/17/15 11.0 14.40 15.70
FTNT 150117C00013000 C 01/17/15 13.0 12.60 13.70
FTNT 150117C00014000 C 01/17/15 14.0 11.60 12.70
FTNT 150117C00015000 C 01/17/15 15.0 10.60 11.70
FTNT 150117C00016000 C 01/17/15 16.0 9.50 10.90
FTNT 150117C00017000 C 01/17/15 17.0 8.70 9.70
FTNT 150117C00019000 C 01/17/15 19.0 6.80 7.60
FTNT 150117C00020000 C 01/17/15 20.0 5.90 6.70
FTNT 150117C00021000 C 01/17/15 21.0 5.10 5.90
FTNT 150117C00022000 C 01/17/15 22.0 4.30 5.00
FTNT 150117C00023000 C 01/17/15 23.0 3.60 4.20
FTNT 150117C00024000 C 01/17/15 24.0 2.90 3.50
FTNT 150117C00025000 C 01/17/15 25.0 2.35 2.60
FTNT 150117C00026000 C 01/17/15 26.0 1.85 2.10
FTNT 150117C00027000 C 01/17/15 27.0 1.45 1.65
FTNT 150117C00028000 C 01/17/15 28.0 1.10 1.30
FTNT 150117C00029000 C 01/17/15 29.0 0.85 0.95
FTNT 150117C00030000 C 01/17/15 30.0 0.65 0.80
FTNT 150117C00031000 C 01/17/15 31.0 0.45 0.75
FTNT 150117C00032000 C 01/17/15 32.0 0.35 0.60
FTNT 150117C00033000 C 01/17/15 33.0 0.25 0.50
FTNT 150117C00034000 C 01/17/15 34.0 0.15 0.40
FTNT 150117C00035000 C 01/17/15 35.0 0.15 0.35
FTNT 150117C00036000 C 01/17/15 36.0 0.10 0.25
FTNT 150117C00037000 C 01/17/15 37.0 0.05 0.25
FTNT 150117C00038000 C 01/17/15 38.0 0.05 0.20
FTNT 150117P00003000 P 01/17/15 3.0 0.00 0.05
FTNT 150117P00005000 P 01/17/15 5.0 0.00 0.05
FTNT 150117P00008000 P 01/17/15 8.0 0.00 0.05
FTNT 150117P00010000 P 01/17/15 10.0 0.00 0.05
FTNT 150117P00011000 P 01/17/15 11.0 0.00 0.05
FTNT 150117P00013000 P 01/17/15 13.0 0.00 0.10
FTNT 150117P00014000 P 01/17/15 14.0 0.00 0.15
FTNT 150117P00015000 P 01/17/15 15.0 0.00 0.15
FTNT 150117P00016000 P 01/17/15 16.0 0.00 0.20
FTNT 150117P00017000 P 01/17/15 17.0 0.00 0.20
FTNT 150117P00019000 P 01/17/15 19.0 0.10 0.35
FTNT 150117P00020000 P 01/17/15 20.0 0.20 0.40
FTNT 150117P00021000 P 01/17/15 21.0 0.30 0.55
FTNT 150117P00022000 P 01/17/15 22.0 0.50 0.75
FTNT 150117P00023000 P 01/17/15 23.0 0.70 1.00
FTNT 150117P00024000 P 01/17/15 24.0 1.00 1.35
FTNT 150117P00025000 P 01/17/15 25.0 1.40 1.75
FTNT 150117P00026000 P 01/17/15 26.0 1.90 2.25
FTNT 150117P00027000 P 01/17/15 27.0 2.40 2.85
FTNT 150117P00028000 P 01/17/15 28.0 3.20 3.60
FTNT 150117P00029000 P 01/17/15 29.0 3.80 4.30
FTNT 150117P00030000 P 01/17/15 30.0 4.40 5.10
FTNT 150117P00031000 P 01/17/15 31.0 5.20 5.90
FTNT 150117P00032000 P 01/17/15 32.0 6.10 6.80
FTNT 150117P00033000 P 01/17/15 33.0 7.00 7.70
FTNT 150117P00034000 P 01/17/15 34.0 8.00 8.60
FTNT 150117P00035000 P 01/17/15 35.0 8.90 9.60
FTNT 150117P00036000 P 01/17/15 36.0 9.90 10.70
FTNT 150117P00037000 P 01/17/15 37.0 10.40 11.50
FTNT 150117P00038000 P 01/17/15 38.0 11.40 12.60
FTNT 150320C00013000 C 03/20/15 13.0 12.60 14.00
FTNT 150320C00014000 C 03/20/15 14.0 11.60 13.00
FTNT 150320C00015000 C 03/20/15 15.0 10.60 12.00
FTNT 150320C00016000 C 03/20/15 16.0 9.70 11.10
FTNT 150320C00017000 C 03/20/15 17.0 8.60 9.70
FTNT 150320C00018000 C 03/20/15 18.0 7.90 8.80
FTNT 150320C00019000 C 03/20/15 19.0 6.90 8.00
FTNT 150320C00020000 C 03/20/15 20.0 6.10 7.10
FTNT 150320C00021000 C 03/20/15 21.0 5.40 6.30
FTNT 150320C00022000 C 03/20/15 22.0 4.70 5.50
FTNT 150320C00023000 C 03/20/15 23.0 4.00 4.80
FTNT 150320C00024000 C 03/20/15 24.0 3.40 4.10
FTNT 150320C00025000 C 03/20/15 25.0 2.90 3.50
FTNT 150320C00026000 C 03/20/15 26.0 2.45 2.95
FTNT 150320C00027000 C 03/20/15 27.0 1.95 2.55
FTNT 150320C00028000 C 03/20/15 28.0 1.65 2.15
FTNT 150320C00029000 C 03/20/15 29.0 1.45 1.80
FTNT 150320C00030000 C 03/20/15 30.0 1.10 1.50
FTNT 150320C00031000 C 03/20/15 31.0 0.90 1.30
FTNT 150320C00032000 C 03/20/15 32.0 0.70 1.05
FTNT 150320C00033000 C 03/20/15 33.0 0.55 0.85
FTNT 150320C00034000 C 03/20/15 34.0 0.40 0.70
FTNT 150320C00035000 C 03/20/15 35.0 0.30 0.60
FTNT 150320C00036000 C 03/20/15 36.0 0.20 0.50
FTNT 150320C00037000 C 03/20/15 37.0 0.15 0.45
FTNT 150320C00038000 C 03/20/15 38.0 0.05 0.35
FTNT 150320C00039000 C 03/20/15 39.0 0.05 0.30
FTNT 150320P00013000 P 03/20/15 13.0 0.00 0.25
FTNT 150320P00014000 P 03/20/15 14.0 0.00 0.25
FTNT 150320P00015000 P 03/20/15 15.0 0.00 0.25
FTNT 150320P00016000 P 03/20/15 16.0 0.00 0.30
FTNT 150320P00017000 P 03/20/15 17.0 0.05 0.35
FTNT 150320P00018000 P 03/20/15 18.0 0.10 0.45
FTNT 150320P00019000 P 03/20/15 19.0 0.20 0.55
FTNT 150320P00020000 P 03/20/15 20.0 0.40 0.70
FTNT 150320P00021000 P 03/20/15 21.0 0.60 0.90
FTNT 150320P00022000 P 03/20/15 22.0 0.85 1.15
FTNT 150320P00023000 P 03/20/15 23.0 1.15 1.45
FTNT 150320P00024000 P 03/20/15 24.0 1.45 1.90
FTNT 150320P00025000 P 03/20/15 25.0 1.90 2.30
FTNT 150320P00026000 P 03/20/15 26.0 2.40 2.85
FTNT 150320P00027000 P 03/20/15 27.0 2.95 3.40
FTNT 150320P00028000 P 03/20/15 28.0 3.50 4.10
FTNT 150320P00029000 P 03/20/15 29.0 4.20 4.80
FTNT 150320P00030000 P 03/20/15 30.0 4.90 5.50
FTNT 150320P00031000 P 03/20/15 31.0 5.60 6.30
FTNT 150320P00032000 P 03/20/15 32.0 6.30 7.10
FTNT 150320P00033000 P 03/20/15 33.0 7.20 8.00
FTNT 150320P00034000 P 03/20/15 34.0 8.10 8.90
FTNT 150320P00035000 P 03/20/15 35.0 9.00 9.90
FTNT 150320P00036000 P 03/20/15 36.0 9.90 10.70
FTNT 150320P00037000 P 03/20/15 37.0 10.90 11.70
FTNT 150320P00038000 P 03/20/15 38.0 11.90 12.60
FTNT 150320P00039000 P 03/20/15 39.0 12.90 13.60
FTNT 160115C00005000 C 01/15/16 5.0 19.80 23.00
FTNT 160115C00008000 C 01/15/16 8.0 16.00 20.10
FTNT 160115C00010000 C 01/15/16 10.0 14.00 18.20
FTNT 160115C00013000 C 01/15/16 13.0 12.40 14.80
FTNT 160115C00015000 C 01/15/16 15.0 11.00 12.50
FTNT 160115C00017000 C 01/15/16 17.0 9.60 10.80
FTNT 160115C00020000 C 01/15/16 20.0 7.50 8.50
FTNT 160115C00022000 C 01/15/16 22.0 6.20 7.10
FTNT 160115C00025000 C 01/15/16 25.0 4.80 5.40
FTNT 160115C00027000 C 01/15/16 27.0 3.80 4.50
FTNT 160115C00030000 C 01/15/16 30.0 2.80 3.50
FTNT 160115C00035000 C 01/15/16 35.0 1.70 2.15
FTNT 160115P00005000 P 01/15/16 5.0 0.00 0.10
FTNT 160115P00008000 P 01/15/16 8.0 0.00 0.30
FTNT 160115P00010000 P 01/15/16 10.0 0.00 0.20
FTNT 160115P00013000 P 01/15/16 13.0 0.05 0.85
FTNT 160115P00015000 P 01/15/16 15.0 0.10 1.05
FTNT 160115P00017000 P 01/15/16 17.0 0.45 1.40
FTNT 160115P00020000 P 01/15/16 20.0 1.45 1.95
FTNT 160115P00022000 P 01/15/16 22.0 2.05 2.80
FTNT 160115P00025000 P 01/15/16 25.0 3.40 4.20
FTNT 160115P00027000 P 01/15/16 27.0 4.50 5.20
FTNT 160115P00030000 P 01/15/16 30.0 6.30 7.20
FTNT 160115P00035000 P 01/15/16 35.0 9.80 11.00

OPRA data is delayed 15 minutes.