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 (2017-08-11)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 171020C00029000 C 10/20/17 29.0 9.20 9.70
FTNT 171020C00030000 C 10/20/17 30.0 8.20 8.60
FTNT 171020C00031000 C 10/20/17 31.0 7.30 7.60
FTNT 171020C00032000 C 10/20/17 32.0 6.30 6.60
FTNT 171020C00033000 C 10/20/17 33.0 5.10 5.70
FTNT 171020C00034000 C 10/20/17 34.0 4.30 4.70
FTNT 171020C00035000 C 10/20/17 35.0 3.40 3.80
FTNT 171020C00036000 C 10/20/17 36.0 2.55 2.80
FTNT 171020C00037000 C 10/20/17 37.0 1.75 2.05
FTNT 171020C00038000 C 10/20/17 38.0 1.10 1.35
FTNT 171020C00039000 C 10/20/17 39.0 0.60 0.80
FTNT 171020C00040000 C 10/20/17 40.0 0.25 0.40
FTNT 171020C00041000 C 10/20/17 41.0 0.05 0.20
FTNT 171020C00042000 C 10/20/17 42.0 0.00 0.10
FTNT 171020C00043000 C 10/20/17 43.0 0.00 0.05
FTNT 171020C00044000 C 10/20/17 44.0 0.00 0.10
FTNT 171020C00045000 C 10/20/17 45.0 0.00 0.05
FTNT 171020P00029000 P 10/20/17 29.0 0.00 0.10
FTNT 171020P00030000 P 10/20/17 30.0 0.00 0.05
FTNT 171020P00031000 P 10/20/17 31.0 0.00 0.20
FTNT 171020P00032000 P 10/20/17 32.0 0.00 0.10
FTNT 171020P00033000 P 10/20/17 33.0 0.00 0.10
FTNT 171020P00034000 P 10/20/17 34.0 0.00 0.15
FTNT 171020P00035000 P 10/20/17 35.0 0.05 0.20
FTNT 171020P00036000 P 10/20/17 36.0 0.15 0.30
FTNT 171020P00037000 P 10/20/17 37.0 0.35 0.60
FTNT 171020P00038000 P 10/20/17 38.0 0.70 0.90
FTNT 171020P00039000 P 10/20/17 39.0 1.15 1.40
FTNT 171020P00040000 P 10/20/17 40.0 1.75 2.05
FTNT 171020P00041000 P 10/20/17 41.0 2.60 2.95
FTNT 171020P00042000 P 10/20/17 42.0 3.50 3.90
FTNT 171020P00043000 P 10/20/17 43.0 4.50 4.80
FTNT 171020P00044000 P 10/20/17 44.0 5.50 5.80
FTNT 171020P00045000 P 10/20/17 45.0 6.40 6.80
FTNT 171117C00025000 C 11/17/17 25.0 13.10 13.60
FTNT 171117C00026000 C 11/17/17 26.0 12.30 12.60
FTNT 171117C00027000 C 11/17/17 27.0 11.20 11.60
FTNT 171117C00028000 C 11/17/17 28.0 10.20 10.60
FTNT 171117C00029000 C 11/17/17 29.0 9.00 9.70
FTNT 171117C00030000 C 11/17/17 30.0 8.40 8.70
FTNT 171117C00031000 C 11/17/17 31.0 7.40 7.70
FTNT 171117C00032000 C 11/17/17 32.0 6.50 6.80
FTNT 171117C00033000 C 11/17/17 33.0 5.60 5.90
FTNT 171117C00034000 C 11/17/17 34.0 4.70 5.00
FTNT 171117C00035000 C 11/17/17 35.0 3.90 4.20
FTNT 171117C00036000 C 11/17/17 36.0 3.20 3.40
FTNT 171117C00037000 C 11/17/17 37.0 2.50 2.70
FTNT 171117C00038000 C 11/17/17 38.0 1.90 2.10
FTNT 171117C00039000 C 11/17/17 39.0 1.40 1.60
FTNT 171117C00040000 C 11/17/17 40.0 1.00 1.15
FTNT 171117C00041000 C 11/17/17 41.0 0.70 0.80
FTNT 171117C00042000 C 11/17/17 42.0 0.45 0.55
FTNT 171117C00043000 C 11/17/17 43.0 0.25 0.40
FTNT 171117C00044000 C 11/17/17 44.0 0.15 0.25
FTNT 171117C00045000 C 11/17/17 45.0 0.05 0.20
FTNT 171117C00046000 C 11/17/17 46.0 0.00 0.10
FTNT 171117C00047000 C 11/17/17 47.0 0.00 0.10
FTNT 171117C00048000 C 11/17/17 48.0 0.00 0.05
FTNT 171117C00049000 C 11/17/17 49.0 0.00 0.05
FTNT 171117C00050000 C 11/17/17 50.0 0.00 0.05
FTNT 171117P00025000 P 11/17/17 25.0 0.00 0.05
FTNT 171117P00026000 P 11/17/17 26.0 0.00 0.10
FTNT 171117P00027000 P 11/17/17 27.0 0.00 0.10
FTNT 171117P00028000 P 11/17/17 28.0 0.00 0.15
FTNT 171117P00029000 P 11/17/17 29.0 0.00 0.15
FTNT 171117P00030000 P 11/17/17 30.0 0.05 0.15
FTNT 171117P00031000 P 11/17/17 31.0 0.10 0.20
FTNT 171117P00032000 P 11/17/17 32.0 0.15 0.30
FTNT 171117P00033000 P 11/17/17 33.0 0.20 0.35
FTNT 171117P00034000 P 11/17/17 34.0 0.35 0.50
FTNT 171117P00035000 P 11/17/17 35.0 0.55 0.70
FTNT 171117P00036000 P 11/17/17 36.0 0.75 0.95
FTNT 171117P00037000 P 11/17/17 37.0 1.10 1.25
FTNT 171117P00038000 P 11/17/17 38.0 1.50 1.65
FTNT 171117P00039000 P 11/17/17 39.0 1.95 2.15
FTNT 171117P00040000 P 11/17/17 40.0 2.55 2.70
FTNT 171117P00041000 P 11/17/17 41.0 3.20 3.40
FTNT 171117P00042000 P 11/17/17 42.0 3.90 4.20
FTNT 171117P00043000 P 11/17/17 43.0 4.70 5.00
FTNT 171117P00044000 P 11/17/17 44.0 5.60 5.90
FTNT 171117P00045000 P 11/17/17 45.0 6.50 6.90
FTNT 171117P00046000 P 11/17/17 46.0 7.50 7.80
FTNT 171117P00047000 P 11/17/17 47.0 8.50 8.90
FTNT 171117P00048000 P 11/17/17 48.0 9.50 9.90
FTNT 171117P00049000 P 11/17/17 49.0 10.10 11.20
FTNT 171117P00050000 P 11/17/17 50.0 11.40 11.70
FTNT 171215C00022000 C 12/15/17 22.0 16.00 16.70
FTNT 171215C00023000 C 12/15/17 23.0 15.30 15.70
FTNT 171215C00024000 C 12/15/17 24.0 14.30 14.70
FTNT 171215C00025000 C 12/15/17 25.0 13.10 13.70
FTNT 171215C00026000 C 12/15/17 26.0 12.00 12.80
FTNT 171215C00027000 C 12/15/17 27.0 11.40 11.70
FTNT 171215C00028000 C 12/15/17 28.0 10.40 10.80
FTNT 171215C00029000 C 12/15/17 29.0 9.10 9.90
FTNT 171215C00030000 C 12/15/17 30.0 8.50 8.90
FTNT 171215C00031000 C 12/15/17 31.0 7.60 7.90
FTNT 171215C00032000 C 12/15/17 32.0 6.50 7.00
FTNT 171215C00033000 C 12/15/17 33.0 5.80 6.10
FTNT 171215C00034000 C 12/15/17 34.0 5.00 5.30
FTNT 171215C00035000 C 12/15/17 35.0 4.20 4.50
FTNT 171215C00036000 C 12/15/17 36.0 3.40 3.70
FTNT 171215C00037000 C 12/15/17 37.0 2.80 3.10
FTNT 171215C00038000 C 12/15/17 38.0 2.25 2.40
FTNT 171215C00039000 C 12/15/17 39.0 1.75 1.85
FTNT 171215C00040000 C 12/15/17 40.0 1.30 1.45
FTNT 171215C00041000 C 12/15/17 41.0 0.95 1.10
FTNT 171215C00042000 C 12/15/17 42.0 0.70 0.80
FTNT 171215C00043000 C 12/15/17 43.0 0.45 0.60
FTNT 171215C00044000 C 12/15/17 44.0 0.30 0.45
FTNT 171215C00045000 C 12/15/17 45.0 0.20 0.30
FTNT 171215C00046000 C 12/15/17 46.0 0.10 0.20
FTNT 171215C00047000 C 12/15/17 47.0 0.05 0.15
FTNT 171215C00048000 C 12/15/17 48.0 0.00 0.10
FTNT 171215C00049000 C 12/15/17 49.0 0.00 0.10
FTNT 171215C00050000 C 12/15/17 50.0 0.00 0.05
FTNT 171215C00055000 C 12/15/17 55.0 0.00 0.05
FTNT 171215P00022000 P 12/15/17 22.0 0.00 0.25
FTNT 171215P00023000 P 12/15/17 23.0 0.00 0.05
FTNT 171215P00024000 P 12/15/17 24.0 0.00 0.10
FTNT 171215P00025000 P 12/15/17 25.0 0.00 0.10
FTNT 171215P00026000 P 12/15/17 26.0 0.00 0.10
FTNT 171215P00027000 P 12/15/17 27.0 0.00 0.15
FTNT 171215P00028000 P 12/15/17 28.0 0.05 0.15
FTNT 171215P00029000 P 12/15/17 29.0 0.10 0.20
FTNT 171215P00030000 P 12/15/17 30.0 0.10 0.25
FTNT 171215P00031000 P 12/15/17 31.0 0.20 0.30
FTNT 171215P00032000 P 12/15/17 32.0 0.25 0.40
FTNT 171215P00033000 P 12/15/17 33.0 0.40 0.50
FTNT 171215P00034000 P 12/15/17 34.0 0.55 0.70
FTNT 171215P00035000 P 12/15/17 35.0 0.75 0.90
FTNT 171215P00036000 P 12/15/17 36.0 1.00 1.20
FTNT 171215P00037000 P 12/15/17 37.0 1.35 1.50
FTNT 171215P00038000 P 12/15/17 38.0 1.75 1.90
FTNT 171215P00039000 P 12/15/17 39.0 2.25 2.55
FTNT 171215P00040000 P 12/15/17 40.0 2.80 2.95
FTNT 171215P00041000 P 12/15/17 41.0 3.40 3.60
FTNT 171215P00042000 P 12/15/17 42.0 4.10 4.40
FTNT 171215P00043000 P 12/15/17 43.0 4.90 5.30
FTNT 171215P00044000 P 12/15/17 44.0 5.70 6.00
FTNT 171215P00045000 P 12/15/17 45.0 6.60 7.00
FTNT 171215P00046000 P 12/15/17 46.0 7.50 7.90
FTNT 171215P00047000 P 12/15/17 47.0 8.50 8.80
FTNT 171215P00048000 P 12/15/17 48.0 9.50 9.80
FTNT 171215P00049000 P 12/15/17 49.0 10.50 10.80
FTNT 171215P00050000 P 12/15/17 50.0 11.50 11.80
FTNT 171215P00055000 P 12/15/17 55.0 16.40 16.90
FTNT 180119C00013000 C 01/19/18 13.0 25.30 25.60
FTNT 180119C00015000 C 01/19/18 15.0 23.30 23.60
FTNT 180119C00018000 C 01/19/18 18.0 20.10 21.10
FTNT 180119C00020000 C 01/19/18 20.0 18.00 18.70
FTNT 180119C00021000 C 01/19/18 21.0 17.00 17.70
FTNT 180119C00022000 C 01/19/18 22.0 16.00 17.00
FTNT 180119C00023000 C 01/19/18 23.0 15.40 15.70
FTNT 180119C00024000 C 01/19/18 24.0 14.40 14.70
FTNT 180119C00025000 C 01/19/18 25.0 13.40 14.00
FTNT 180119C00026000 C 01/19/18 26.0 12.10 12.80
FTNT 180119C00027000 C 01/19/18 27.0 11.50 11.80
FTNT 180119C00028000 C 01/19/18 28.0 10.30 10.90
FTNT 180119C00029000 C 01/19/18 29.0 9.60 9.90
FTNT 180119C00030000 C 01/19/18 30.0 8.40 9.00
FTNT 180119C00031000 C 01/19/18 31.0 7.50 8.10
FTNT 180119C00032000 C 01/19/18 32.0 6.90 7.20
FTNT 180119C00033000 C 01/19/18 33.0 5.80 6.40
FTNT 180119C00034000 C 01/19/18 34.0 5.20 5.50
FTNT 180119C00035000 C 01/19/18 35.0 4.50 4.80
FTNT 180119C00036000 C 01/19/18 36.0 3.80 4.10
FTNT 180119C00037000 C 01/19/18 37.0 3.10 3.40
FTNT 180119C00038000 C 01/19/18 38.0 2.60 2.75
FTNT 180119C00039000 C 01/19/18 39.0 1.95 2.25
FTNT 180119C00040000 C 01/19/18 40.0 1.45 1.80
FTNT 180119C00041000 C 01/19/18 41.0 1.25 1.40
FTNT 180119C00042000 C 01/19/18 42.0 0.95 1.10
FTNT 180119C00043000 C 01/19/18 43.0 0.70 0.85
FTNT 180119C00044000 C 01/19/18 44.0 0.50 0.65
FTNT 180119C00045000 C 01/19/18 45.0 0.35 0.45
FTNT 180119C00046000 C 01/19/18 46.0 0.20 0.35
FTNT 180119C00047000 C 01/19/18 47.0 0.15 0.25
FTNT 180119C00048000 C 01/19/18 48.0 0.10 0.20
FTNT 180119C00049000 C 01/19/18 49.0 0.05 0.15
FTNT 180119C00050000 C 01/19/18 50.0 0.00 0.10
FTNT 180119C00055000 C 01/19/18 55.0 0.00 0.05
FTNT 180119P00013000 P 01/19/18 13.0 0.00 0.05
FTNT 180119P00015000 P 01/19/18 15.0 0.00 0.30
FTNT 180119P00018000 P 01/19/18 18.0 0.00 0.30
FTNT 180119P00020000 P 01/19/18 20.0 0.00 0.10
FTNT 180119P00021000 P 01/19/18 21.0 0.00 0.10
FTNT 180119P00022000 P 01/19/18 22.0 0.00 0.10
FTNT 180119P00023000 P 01/19/18 23.0 0.00 0.10
FTNT 180119P00024000 P 01/19/18 24.0 0.00 0.15
FTNT 180119P00025000 P 01/19/18 25.0 0.00 0.15
FTNT 180119P00026000 P 01/19/18 26.0 0.05 0.20
FTNT 180119P00027000 P 01/19/18 27.0 0.05 0.20
FTNT 180119P00028000 P 01/19/18 28.0 0.10 0.25
FTNT 180119P00029000 P 01/19/18 29.0 0.15 0.30
FTNT 180119P00030000 P 01/19/18 30.0 0.25 0.35
FTNT 180119P00031000 P 01/19/18 31.0 0.30 0.45
FTNT 180119P00032000 P 01/19/18 32.0 0.45 0.55
FTNT 180119P00033000 P 01/19/18 33.0 0.60 0.70
FTNT 180119P00034000 P 01/19/18 34.0 0.75 0.90
FTNT 180119P00035000 P 01/19/18 35.0 1.00 1.15
FTNT 180119P00036000 P 01/19/18 36.0 1.30 1.40
FTNT 180119P00037000 P 01/19/18 37.0 1.65 1.75
FTNT 180119P00038000 P 01/19/18 38.0 2.05 2.15
FTNT 180119P00039000 P 01/19/18 39.0 2.50 2.65
FTNT 180119P00040000 P 01/19/18 40.0 3.00 3.20
FTNT 180119P00041000 P 01/19/18 41.0 3.60 3.90
FTNT 180119P00042000 P 01/19/18 42.0 4.30 4.60
FTNT 180119P00043000 P 01/19/18 43.0 5.00 5.30
FTNT 180119P00044000 P 01/19/18 44.0 5.80 6.10
FTNT 180119P00045000 P 01/19/18 45.0 6.70 7.00
FTNT 180119P00046000 P 01/19/18 46.0 7.60 7.90
FTNT 180119P00047000 P 01/19/18 47.0 8.50 8.80
FTNT 180119P00048000 P 01/19/18 48.0 9.50 9.80
FTNT 180119P00049000 P 01/19/18 49.0 10.50 10.90
FTNT 180119P00050000 P 01/19/18 50.0 11.50 11.70
FTNT 180119P00055000 P 01/19/18 55.0 16.50 16.90
FTNT 180316C00020000 C 03/16/18 20.0 18.20 19.10
FTNT 180316C00021000 C 03/16/18 21.0 17.10 18.10
FTNT 180316C00022000 C 03/16/18 22.0 16.00 16.90
FTNT 180316C00023000 C 03/16/18 23.0 15.30 15.90
FTNT 180316C00024000 C 03/16/18 24.0 14.10 14.90
FTNT 180316C00025000 C 03/16/18 25.0 13.40 14.00
FTNT 180316C00026000 C 03/16/18 26.0 12.10 13.00
FTNT 180316C00027000 C 03/16/18 27.0 11.50 12.10
FTNT 180316C00028000 C 03/16/18 28.0 10.80 11.10
FTNT 180316C00029000 C 03/16/18 29.0 9.90 10.20
FTNT 180316C00030000 C 03/16/18 30.0 8.70 9.40
FTNT 180316C00031000 C 03/16/18 31.0 8.20 8.50
FTNT 180316C00032000 C 03/16/18 32.0 7.40 7.70
FTNT 180316C00033000 C 03/16/18 33.0 6.60 6.90
FTNT 180316C00034000 C 03/16/18 34.0 5.80 6.20
FTNT 180316C00035000 C 03/16/18 35.0 5.10 5.40
FTNT 180316C00036000 C 03/16/18 36.0 4.40 4.90
FTNT 180316C00037000 C 03/16/18 37.0 3.80 4.10
FTNT 180316C00038000 C 03/16/18 38.0 3.30 3.60
FTNT 180316C00039000 C 03/16/18 39.0 2.80 3.10
FTNT 180316C00040000 C 03/16/18 40.0 2.35 2.70
FTNT 180316C00041000 C 03/16/18 41.0 1.95 2.30
FTNT 180316C00042000 C 03/16/18 42.0 1.60 1.85
FTNT 180316C00043000 C 03/16/18 43.0 1.30 1.50
FTNT 180316C00044000 C 03/16/18 44.0 1.05 1.25
FTNT 180316C00045000 C 03/16/18 45.0 0.85 1.00
FTNT 180316C00046000 C 03/16/18 46.0 0.70 0.85
FTNT 180316C00047000 C 03/16/18 47.0 0.50 0.65
FTNT 180316C00048000 C 03/16/18 48.0 0.40 0.50
FTNT 180316C00049000 C 03/16/18 49.0 0.30 0.40
FTNT 180316C00050000 C 03/16/18 50.0 0.20 0.30
FTNT 180316C00055000 C 03/16/18 55.0 0.00 0.10
FTNT 180316P00020000 P 03/16/18 20.0 0.00 0.15
FTNT 180316P00021000 P 03/16/18 21.0 0.00 0.15
FTNT 180316P00022000 P 03/16/18 22.0 0.05 0.20
FTNT 180316P00023000 P 03/16/18 23.0 0.10 0.20
FTNT 180316P00024000 P 03/16/18 24.0 0.10 0.25
FTNT 180316P00025000 P 03/16/18 25.0 0.15 0.25
FTNT 180316P00026000 P 03/16/18 26.0 0.20 0.30
FTNT 180316P00027000 P 03/16/18 27.0 0.25 0.50
FTNT 180316P00028000 P 03/16/18 28.0 0.30 0.45
FTNT 180316P00029000 P 03/16/18 29.0 0.40 0.55
FTNT 180316P00030000 P 03/16/18 30.0 0.50 0.65
FTNT 180316P00031000 P 03/16/18 31.0 0.65 0.80
FTNT 180316P00032000 P 03/16/18 32.0 0.85 1.00
FTNT 180316P00033000 P 03/16/18 33.0 1.05 1.20
FTNT 180316P00034000 P 03/16/18 34.0 1.30 1.50
FTNT 180316P00035000 P 03/16/18 35.0 1.55 1.80
FTNT 180316P00036000 P 03/16/18 36.0 1.90 2.05
FTNT 180316P00037000 P 03/16/18 37.0 2.30 2.45
FTNT 180316P00038000 P 03/16/18 38.0 2.70 2.85
FTNT 180316P00039000 P 03/16/18 39.0 3.20 3.40
FTNT 180316P00040000 P 03/16/18 40.0 3.70 3.90
FTNT 180316P00041000 P 03/16/18 41.0 4.30 4.50
FTNT 180316P00042000 P 03/16/18 42.0 4.90 5.10
FTNT 180316P00043000 P 03/16/18 43.0 5.60 5.80
FTNT 180316P00044000 P 03/16/18 44.0 6.30 6.60
FTNT 180316P00045000 P 03/16/18 45.0 7.10 7.40
FTNT 180316P00046000 P 03/16/18 46.0 7.90 8.20
FTNT 180316P00047000 P 03/16/18 47.0 8.90 9.20
FTNT 180316P00048000 P 03/16/18 48.0 9.70 10.10
FTNT 180316P00049000 P 03/16/18 49.0 10.60 10.90
FTNT 180316P00050000 P 03/16/18 50.0 11.50 12.00
FTNT 180316P00055000 P 03/16/18 55.0 16.40 17.30
FTNT 190118C00018000 C 01/18/19 18.0 18.70 22.00
FTNT 190118C00020000 C 01/18/19 20.0 16.90 19.90
FTNT 190118C00023000 C 01/18/19 23.0 15.00 17.40
FTNT 190118C00025000 C 01/18/19 25.0 14.50 15.60
FTNT 190118C00028000 C 01/18/19 28.0 11.80 12.90
FTNT 190118C00030000 C 01/18/19 30.0 10.70 11.10
FTNT 190118C00032000 C 01/18/19 32.0 8.90 9.70
FTNT 190118C00035000 C 01/18/19 35.0 7.20 7.80
FTNT 190118C00037000 C 01/18/19 37.0 6.00 6.60
FTNT 190118C00040000 C 01/18/19 40.0 4.60 5.10
FTNT 190118C00042000 C 01/18/19 42.0 3.70 4.30
FTNT 190118C00045000 C 01/18/19 45.0 2.60 3.20
FTNT 190118C00050000 C 01/18/19 50.0 1.50 1.90
FTNT 190118C00055000 C 01/18/19 55.0 0.75 1.05
FTNT 190118C00060000 C 01/18/19 60.0 0.35 0.65
FTNT 190118P00018000 P 01/18/19 18.0 0.20 0.40
FTNT 190118P00020000 P 01/18/19 20.0 0.30 0.60
FTNT 190118P00023000 P 01/18/19 23.0 0.45 0.90
FTNT 190118P00025000 P 01/18/19 25.0 0.75 1.10
FTNT 190118P00028000 P 01/18/19 28.0 1.15 1.70
FTNT 190118P00030000 P 01/18/19 30.0 1.60 2.10
FTNT 190118P00032000 P 01/18/19 32.0 2.15 2.75
FTNT 190118P00035000 P 01/18/19 35.0 3.00 3.80
FTNT 190118P00037000 P 01/18/19 37.0 4.00 4.40
FTNT 190118P00040000 P 01/18/19 40.0 5.50 5.90
FTNT 190118P00042000 P 01/18/19 42.0 6.60 7.00
FTNT 190118P00045000 P 01/18/19 45.0 8.40 8.90
FTNT 190118P00050000 P 01/18/19 50.0 12.20 12.70
FTNT 190118P00055000 P 01/18/19 55.0 16.50 17.10
FTNT 190118P00060000 P 01/18/19 60.0 21.30 22.10

OPRA data is delayed 15 minutes.