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 (2016-02-12)Premium Content

Fortinet Inc (FTNT)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 160219C00018000 C 02/19/16 18.0 5.20 7.10
FTNT 160219C00019000 C 02/19/16 19.0 4.30 6.10
FTNT 160219C00020000 C 02/19/16 20.0 3.20 5.10
FTNT 160219C00021000 C 02/19/16 21.0 2.40 4.10
FTNT 160219C00022000 C 02/19/16 22.0 1.70 3.20
FTNT 160219C00023000 C 02/19/16 23.0 1.50 1.95
FTNT 160219C00024000 C 02/19/16 24.0 0.90 1.10
FTNT 160219C00025000 C 02/19/16 25.0 0.50 0.65
FTNT 160219C00026000 C 02/19/16 26.0 0.20 0.35
FTNT 160219C00027000 C 02/19/16 27.0 0.00 0.30
FTNT 160219C00028000 C 02/19/16 28.0 0.00 0.35
FTNT 160219C00029000 C 02/19/16 29.0 0.00 0.30
FTNT 160219C00030000 C 02/19/16 30.0 0.00 0.30
FTNT 160219C00031000 C 02/19/16 31.0 0.00 0.30
FTNT 160219C00032000 C 02/19/16 32.0 0.00 0.30
FTNT 160219C00033000 C 02/19/16 33.0 0.00 0.30
FTNT 160219C00034000 C 02/19/16 34.0 0.00 0.30
FTNT 160219C00035000 C 02/19/16 35.0 0.00 0.30
FTNT 160219C00036000 C 02/19/16 36.0 0.00 0.30
FTNT 160219C00037000 C 02/19/16 37.0 0.00 0.30
FTNT 160219C00038000 C 02/19/16 38.0 0.00 0.30
FTNT 160219C00039000 C 02/19/16 39.0 0.00 0.30
FTNT 160219C00040000 C 02/19/16 40.0 0.00 0.30
FTNT 160219C00041000 C 02/19/16 41.0 0.00 0.30
FTNT 160219P00018000 P 02/19/16 18.0 0.00 0.30
FTNT 160219P00019000 P 02/19/16 19.0 0.00 0.30
FTNT 160219P00020000 P 02/19/16 20.0 0.05 0.20
FTNT 160219P00021000 P 02/19/16 21.0 0.10 0.25
FTNT 160219P00022000 P 02/19/16 22.0 0.20 0.40
FTNT 160219P00023000 P 02/19/16 23.0 0.40 0.50
FTNT 160219P00024000 P 02/19/16 24.0 0.75 0.90
FTNT 160219P00025000 P 02/19/16 25.0 1.20 1.50
FTNT 160219P00026000 P 02/19/16 26.0 1.85 2.50
FTNT 160219P00027000 P 02/19/16 27.0 2.60 3.30
FTNT 160219P00028000 P 02/19/16 28.0 3.40 4.40
FTNT 160219P00029000 P 02/19/16 29.0 4.00 5.80
FTNT 160219P00030000 P 02/19/16 30.0 4.70 7.10
FTNT 160219P00031000 P 02/19/16 31.0 5.90 7.90
FTNT 160219P00032000 P 02/19/16 32.0 6.90 8.40
FTNT 160219P00033000 P 02/19/16 33.0 7.90 9.40
FTNT 160219P00034000 P 02/19/16 34.0 8.90 10.40
FTNT 160219P00035000 P 02/19/16 35.0 10.00 11.40
FTNT 160219P00036000 P 02/19/16 36.0 10.90 12.40
FTNT 160219P00037000 P 02/19/16 37.0 11.90 13.60
FTNT 160219P00038000 P 02/19/16 38.0 12.90 14.60
FTNT 160219P00039000 P 02/19/16 39.0 13.90 15.60
FTNT 160219P00040000 P 02/19/16 40.0 14.90 16.60
FTNT 160219P00041000 P 02/19/16 41.0 16.20 17.40
FTNT 160318C00016000 C 03/18/16 16.0 7.30 9.20
FTNT 160318C00017000 C 03/18/16 17.0 6.30 8.20
FTNT 160318C00018000 C 03/18/16 18.0 5.50 6.90
FTNT 160318C00019000 C 03/18/16 19.0 4.40 6.00
FTNT 160318C00020000 C 03/18/16 20.0 3.70 5.10
FTNT 160318C00021000 C 03/18/16 21.0 2.95 4.10
FTNT 160318C00022000 C 03/18/16 22.0 2.85 3.20
FTNT 160318C00023000 C 03/18/16 23.0 2.15 2.50
FTNT 160318C00024000 C 03/18/16 24.0 1.60 1.75
FTNT 160318C00025000 C 03/18/16 25.0 1.15 1.30
FTNT 160318C00026000 C 03/18/16 26.0 0.75 0.90
FTNT 160318C00027000 C 03/18/16 27.0 0.50 0.65
FTNT 160318C00028000 C 03/18/16 28.0 0.20 0.55
FTNT 160318C00029000 C 03/18/16 29.0 0.15 0.30
FTNT 160318C00030000 C 03/18/16 30.0 0.05 0.40
FTNT 160318C00031000 C 03/18/16 31.0 0.00 0.35
FTNT 160318C00032000 C 03/18/16 32.0 0.00 0.35
FTNT 160318C00033000 C 03/18/16 33.0 0.00 0.25
FTNT 160318C00034000 C 03/18/16 34.0 0.00 0.20
FTNT 160318C00035000 C 03/18/16 35.0 0.00 0.15
FTNT 160318C00036000 C 03/18/16 36.0 0.00 0.10
FTNT 160318C00037000 C 03/18/16 37.0 0.00 0.10
FTNT 160318C00038000 C 03/18/16 38.0 0.00 0.05
FTNT 160318C00039000 C 03/18/16 39.0 0.00 0.05
FTNT 160318C00040000 C 03/18/16 40.0 0.00 0.05
FTNT 160318C00041000 C 03/18/16 41.0 0.00 0.05
FTNT 160318C00042000 C 03/18/16 42.0 0.00 0.05
FTNT 160318C00043000 C 03/18/16 43.0 0.00 0.05
FTNT 160318C00044000 C 03/18/16 44.0 0.00 0.05
FTNT 160318C00045000 C 03/18/16 45.0 0.00 0.05
FTNT 160318C00046000 C 03/18/16 46.0 0.00 0.05
FTNT 160318C00047000 C 03/18/16 47.0 0.00 0.05
FTNT 160318C00048000 C 03/18/16 48.0 0.00 0.05
FTNT 160318C00049000 C 03/18/16 49.0 0.00 0.05
FTNT 160318C00050000 C 03/18/16 50.0 0.00 0.05
FTNT 160318C00055000 C 03/18/16 55.0 0.00 0.05
FTNT 160318C00060000 C 03/18/16 60.0 0.00 0.05
FTNT 160318C00065000 C 03/18/16 65.0 0.00 0.05
FTNT 160318P00016000 P 03/18/16 16.0 0.00 0.35
FTNT 160318P00017000 P 03/18/16 17.0 0.00 0.35
FTNT 160318P00018000 P 03/18/16 18.0 0.05 0.40
FTNT 160318P00019000 P 03/18/16 19.0 0.15 0.25
FTNT 160318P00020000 P 03/18/16 20.0 0.25 0.40
FTNT 160318P00021000 P 03/18/16 21.0 0.40 0.55
FTNT 160318P00022000 P 03/18/16 22.0 0.65 0.85
FTNT 160318P00023000 P 03/18/16 23.0 0.95 1.15
FTNT 160318P00024000 P 03/18/16 24.0 1.35 1.65
FTNT 160318P00025000 P 03/18/16 25.0 1.85 2.10
FTNT 160318P00026000 P 03/18/16 26.0 2.45 3.20
FTNT 160318P00027000 P 03/18/16 27.0 3.00 4.00
FTNT 160318P00028000 P 03/18/16 28.0 3.70 4.30
FTNT 160318P00029000 P 03/18/16 29.0 4.60 5.70
FTNT 160318P00030000 P 03/18/16 30.0 5.50 6.60
FTNT 160318P00031000 P 03/18/16 31.0 6.00 7.90
FTNT 160318P00032000 P 03/18/16 32.0 7.00 8.70
FTNT 160318P00033000 P 03/18/16 33.0 8.50 9.80
FTNT 160318P00034000 P 03/18/16 34.0 8.90 10.80
FTNT 160318P00035000 P 03/18/16 35.0 9.90 11.70
FTNT 160318P00036000 P 03/18/16 36.0 11.20 12.80
FTNT 160318P00037000 P 03/18/16 37.0 11.90 13.80
FTNT 160318P00038000 P 03/18/16 38.0 13.20 14.80
FTNT 160318P00039000 P 03/18/16 39.0 14.20 15.80
FTNT 160318P00040000 P 03/18/16 40.0 14.90 16.70
FTNT 160318P00041000 P 03/18/16 41.0 15.90 17.90
FTNT 160318P00042000 P 03/18/16 42.0 16.90 18.90
FTNT 160318P00043000 P 03/18/16 43.0 18.60 18.90
FTNT 160318P00044000 P 03/18/16 44.0 19.20 19.90
FTNT 160318P00045000 P 03/18/16 45.0 19.90 21.90
FTNT 160318P00046000 P 03/18/16 46.0 20.90 21.90
FTNT 160318P00047000 P 03/18/16 47.0 22.20 23.10
FTNT 160318P00048000 P 03/18/16 48.0 22.90 24.00
FTNT 160318P00049000 P 03/18/16 49.0 24.00 25.00
FTNT 160318P00050000 P 03/18/16 50.0 24.40 26.80
FTNT 160318P00055000 P 03/18/16 55.0 29.50 31.00
FTNT 160318P00060000 P 03/18/16 60.0 34.40 36.00
FTNT 160318P00065000 P 03/18/16 65.0 39.40 41.00
FTNT 160617C00013000 C 06/17/16 13.0 10.40 13.00
FTNT 160617C00014000 C 06/17/16 14.0 9.50 11.00
FTNT 160617C00015000 C 06/17/16 15.0 8.50 9.90
FTNT 160617C00016000 C 06/17/16 16.0 7.50 9.50
FTNT 160617C00017000 C 06/17/16 17.0 6.80 8.10
FTNT 160617C00018000 C 06/17/16 18.0 6.10 7.70
FTNT 160617C00019000 C 06/17/16 19.0 5.30 6.50
FTNT 160617C00020000 C 06/17/16 20.0 4.70 6.00
FTNT 160617C00021000 C 06/17/16 21.0 4.40 5.00
FTNT 160617C00022000 C 06/17/16 22.0 3.80 4.30
FTNT 160617C00023000 C 06/17/16 23.0 3.10 3.70
FTNT 160617C00024000 C 06/17/16 24.0 2.60 3.20
FTNT 160617C00025000 C 06/17/16 25.0 2.10 2.70
FTNT 160617C00026000 C 06/17/16 26.0 1.70 2.30
FTNT 160617C00027000 C 06/17/16 27.0 1.35 1.90
FTNT 160617C00028000 C 06/17/16 28.0 1.05 1.60
FTNT 160617C00029000 C 06/17/16 29.0 0.80 1.25
FTNT 160617C00030000 C 06/17/16 30.0 0.60 1.05
FTNT 160617C00031000 C 06/17/16 31.0 0.45 0.85
FTNT 160617C00032000 C 06/17/16 32.0 0.35 0.75
FTNT 160617C00033000 C 06/17/16 33.0 0.30 0.55
FTNT 160617C00034000 C 06/17/16 34.0 0.10 0.45
FTNT 160617C00035000 C 06/17/16 35.0 0.05 0.50
FTNT 160617C00036000 C 06/17/16 36.0 0.00 0.50
FTNT 160617C00037000 C 06/17/16 37.0 0.00 0.50
FTNT 160617C00038000 C 06/17/16 38.0 0.00 0.50
FTNT 160617C00039000 C 06/17/16 39.0 0.00 0.45
FTNT 160617C00040000 C 06/17/16 40.0 0.00 0.45
FTNT 160617C00041000 C 06/17/16 41.0 0.00 0.45
FTNT 160617C00042000 C 06/17/16 42.0 0.00 0.40
FTNT 160617C00043000 C 06/17/16 43.0 0.00 0.35
FTNT 160617C00044000 C 06/17/16 44.0 0.00 0.30
FTNT 160617C00045000 C 06/17/16 45.0 0.00 0.25
FTNT 160617C00046000 C 06/17/16 46.0 0.00 0.20
FTNT 160617C00047000 C 06/17/16 47.0 0.00 0.20
FTNT 160617C00048000 C 06/17/16 48.0 0.00 0.15
FTNT 160617C00049000 C 06/17/16 49.0 0.00 0.15
FTNT 160617C00050000 C 06/17/16 50.0 0.00 0.15
FTNT 160617C00055000 C 06/17/16 55.0 0.00 0.05
FTNT 160617C00060000 C 06/17/16 60.0 0.00 0.05
FTNT 160617C00065000 C 06/17/16 65.0 0.00 0.05
FTNT 160617P00013000 P 06/17/16 13.0 0.00 0.25
FTNT 160617P00014000 P 06/17/16 14.0 0.05 0.50
FTNT 160617P00015000 P 06/17/16 15.0 0.10 0.50
FTNT 160617P00016000 P 06/17/16 16.0 0.20 0.60
FTNT 160617P00017000 P 06/17/16 17.0 0.30 0.70
FTNT 160617P00018000 P 06/17/16 18.0 0.50 0.85
FTNT 160617P00019000 P 06/17/16 19.0 0.70 1.10
FTNT 160617P00020000 P 06/17/16 20.0 0.95 1.45
FTNT 160617P00021000 P 06/17/16 21.0 1.25 1.75
FTNT 160617P00022000 P 06/17/16 22.0 1.65 2.10
FTNT 160617P00023000 P 06/17/16 23.0 2.05 2.55
FTNT 160617P00024000 P 06/17/16 24.0 2.40 3.00
FTNT 160617P00025000 P 06/17/16 25.0 3.00 3.30
FTNT 160617P00026000 P 06/17/16 26.0 3.50 4.10
FTNT 160617P00027000 P 06/17/16 27.0 4.20 4.80
FTNT 160617P00028000 P 06/17/16 28.0 4.80 5.40
FTNT 160617P00029000 P 06/17/16 29.0 5.60 6.10
FTNT 160617P00030000 P 06/17/16 30.0 5.90 7.50
FTNT 160617P00031000 P 06/17/16 31.0 7.00 8.30
FTNT 160617P00032000 P 06/17/16 32.0 7.50 9.10
FTNT 160617P00033000 P 06/17/16 33.0 8.50 10.10
FTNT 160617P00034000 P 06/17/16 34.0 9.40 11.00
FTNT 160617P00035000 P 06/17/16 35.0 10.70 11.70
FTNT 160617P00036000 P 06/17/16 36.0 11.40 12.70
FTNT 160617P00037000 P 06/17/16 37.0 11.90 14.10
FTNT 160617P00038000 P 06/17/16 38.0 12.90 15.10
FTNT 160617P00039000 P 06/17/16 39.0 14.20 15.70
FTNT 160617P00040000 P 06/17/16 40.0 14.80 17.10
FTNT 160617P00041000 P 06/17/16 41.0 16.10 17.70
FTNT 160617P00042000 P 06/17/16 42.0 16.80 19.10
FTNT 160617P00043000 P 06/17/16 43.0 18.10 19.70
FTNT 160617P00044000 P 06/17/16 44.0 19.10 20.70
FTNT 160617P00045000 P 06/17/16 45.0 19.30 22.30
FTNT 160617P00046000 P 06/17/16 46.0 19.90 23.50
FTNT 160617P00047000 P 06/17/16 47.0 21.30 23.70
FTNT 160617P00048000 P 06/17/16 48.0 22.30 24.80
FTNT 160617P00049000 P 06/17/16 49.0 23.10 25.80
FTNT 160617P00050000 P 06/17/16 50.0 24.10 26.70
FTNT 160617P00055000 P 06/17/16 55.0 29.00 31.70
FTNT 160617P00060000 P 06/17/16 60.0 34.10 36.80
FTNT 160617P00065000 P 06/17/16 65.0 38.90 41.80
FTNT 160916C00013000 C 09/16/16 13.0 10.50 12.50
FTNT 160916C00014000 C 09/16/16 14.0 9.70 11.20
FTNT 160916C00015000 C 09/16/16 15.0 8.80 10.30
FTNT 160916C00016000 C 09/16/16 16.0 8.20 9.40
FTNT 160916C00017000 C 09/16/16 17.0 7.40 8.60
FTNT 160916C00018000 C 09/16/16 18.0 6.60 8.20
FTNT 160916C00019000 C 09/16/16 19.0 5.80 7.10
FTNT 160916C00020000 C 09/16/16 20.0 5.20 6.40
FTNT 160916C00021000 C 09/16/16 21.0 5.10 5.70
FTNT 160916C00022000 C 09/16/16 22.0 4.40 5.10
FTNT 160916C00023000 C 09/16/16 23.0 3.90 4.50
FTNT 160916C00024000 C 09/16/16 24.0 3.30 4.00
FTNT 160916C00025000 C 09/16/16 25.0 2.90 3.50
FTNT 160916C00026000 C 09/16/16 26.0 2.45 3.00
FTNT 160916C00027000 C 09/16/16 27.0 2.05 2.75
FTNT 160916C00028000 C 09/16/16 28.0 1.75 2.45
FTNT 160916C00029000 C 09/16/16 29.0 1.50 2.15
FTNT 160916C00030000 C 09/16/16 30.0 1.25 1.90
FTNT 160916C00031000 C 09/16/16 31.0 0.95 1.50
FTNT 160916C00032000 C 09/16/16 32.0 0.80 1.30
FTNT 160916C00033000 C 09/16/16 33.0 0.65 1.25
FTNT 160916C00034000 C 09/16/16 34.0 0.55 1.00
FTNT 160916C00035000 C 09/16/16 35.0 0.45 0.90
FTNT 160916C00036000 C 09/16/16 36.0 0.35 0.80
FTNT 160916C00037000 C 09/16/16 37.0 0.15 0.65
FTNT 160916C00038000 C 09/16/16 38.0 0.05 0.55
FTNT 160916C00039000 C 09/16/16 39.0 0.00 0.50
FTNT 160916C00040000 C 09/16/16 40.0 0.00 0.50
FTNT 160916C00041000 C 09/16/16 41.0 0.05 0.50
FTNT 160916C00042000 C 09/16/16 42.0 0.00 0.50
FTNT 160916P00013000 P 09/16/16 13.0 0.15 0.50
FTNT 160916P00014000 P 09/16/16 14.0 0.25 0.60
FTNT 160916P00015000 P 09/16/16 15.0 0.35 0.75
FTNT 160916P00016000 P 09/16/16 16.0 0.45 0.95
FTNT 160916P00017000 P 09/16/16 17.0 0.60 1.10
FTNT 160916P00018000 P 09/16/16 18.0 0.90 1.40
FTNT 160916P00019000 P 09/16/16 19.0 1.15 1.70
FTNT 160916P00020000 P 09/16/16 20.0 1.45 2.00
FTNT 160916P00021000 P 09/16/16 21.0 1.80 2.45
FTNT 160916P00022000 P 09/16/16 22.0 2.20 2.90
FTNT 160916P00023000 P 09/16/16 23.0 2.65 3.40
FTNT 160916P00024000 P 09/16/16 24.0 3.10 3.80
FTNT 160916P00025000 P 09/16/16 25.0 3.70 4.40
FTNT 160916P00026000 P 09/16/16 26.0 4.20 5.00
FTNT 160916P00027000 P 09/16/16 27.0 4.80 5.70
FTNT 160916P00028000 P 09/16/16 28.0 5.50 6.30
FTNT 160916P00029000 P 09/16/16 29.0 6.30 7.00
FTNT 160916P00030000 P 09/16/16 30.0 7.00 7.70
FTNT 160916P00031000 P 09/16/16 31.0 7.60 8.70
FTNT 160916P00032000 P 09/16/16 32.0 8.30 9.60
FTNT 160916P00033000 P 09/16/16 33.0 8.70 10.60
FTNT 160916P00034000 P 09/16/16 34.0 10.00 11.40
FTNT 160916P00035000 P 09/16/16 35.0 10.50 12.30
FTNT 160916P00036000 P 09/16/16 36.0 11.80 13.10
FTNT 160916P00037000 P 09/16/16 37.0 12.70 14.00
FTNT 160916P00038000 P 09/16/16 38.0 13.30 15.10
FTNT 160916P00039000 P 09/16/16 39.0 14.40 16.00
FTNT 160916P00040000 P 09/16/16 40.0 15.30 17.00
FTNT 160916P00041000 P 09/16/16 41.0 15.90 17.80
FTNT 160916P00042000 P 09/16/16 42.0 17.20 19.00
FTNT 170120C00015000 C 01/20/17 15.0 9.30 10.70
FTNT 170120C00018000 C 01/20/17 18.0 7.30 8.40
FTNT 170120C00020000 C 01/20/17 20.0 6.00 7.10
FTNT 170120C00023000 C 01/20/17 23.0 4.30 5.30
FTNT 170120C00025000 C 01/20/17 25.0 3.60 4.40
FTNT 170120C00027000 C 01/20/17 27.0 2.85 3.70
FTNT 170120C00030000 C 01/20/17 30.0 1.80 2.55
FTNT 170120C00032000 C 01/20/17 32.0 1.30 2.00
FTNT 170120C00035000 C 01/20/17 35.0 0.85 1.50
FTNT 170120C00037000 C 01/20/17 37.0 0.55 1.20
FTNT 170120C00040000 C 01/20/17 40.0 0.35 0.95
FTNT 170120C00045000 C 01/20/17 45.0 0.10 0.90
FTNT 170120C00050000 C 01/20/17 50.0 0.00 0.75
FTNT 170120C00055000 C 01/20/17 55.0 0.00 0.70
FTNT 170120C00060000 C 01/20/17 60.0 0.00 0.65
FTNT 170120C00065000 C 01/20/17 65.0 0.00 0.65
FTNT 170120C00070000 C 01/20/17 70.0 0.00 0.60
FTNT 170120P00015000 P 01/20/17 15.0 0.65 1.30
FTNT 170120P00018000 P 01/20/17 18.0 1.40 1.95
FTNT 170120P00020000 P 01/20/17 20.0 1.90 2.65
FTNT 170120P00023000 P 01/20/17 23.0 3.10 4.10
FTNT 170120P00025000 P 01/20/17 25.0 4.20 5.10
FTNT 170120P00027000 P 01/20/17 27.0 5.40 6.40
FTNT 170120P00030000 P 01/20/17 30.0 7.20 8.50
FTNT 170120P00032000 P 01/20/17 32.0 8.40 10.10
FTNT 170120P00035000 P 01/20/17 35.0 10.80 12.70
FTNT 170120P00037000 P 01/20/17 37.0 13.10 14.50
FTNT 170120P00040000 P 01/20/17 40.0 15.30 17.20
FTNT 170120P00045000 P 01/20/17 45.0 20.00 22.00
FTNT 170120P00050000 P 01/20/17 50.0 24.90 27.60
FTNT 170120P00055000 P 01/20/17 55.0 28.50 32.20
FTNT 170120P00060000 P 01/20/17 60.0 33.60 38.20
FTNT 170120P00065000 P 01/20/17 65.0 38.70 43.20
FTNT 170120P00070000 P 01/20/17 70.0 43.50 48.20
FTNT 180119C00015000 C 01/19/18 15.0 10.50 12.00
FTNT 180119C00018000 C 01/19/18 18.0 8.50 10.30
FTNT 180119C00020000 C 01/19/18 20.0 7.30 8.90
FTNT 180119C00023000 C 01/19/18 23.0 6.00 7.30
FTNT 180119C00025000 C 01/19/18 25.0 5.20 6.30
FTNT 180119C00028000 C 01/19/18 28.0 3.80 5.20
FTNT 180119C00030000 C 01/19/18 30.0 3.30 4.60
FTNT 180119C00032000 C 01/19/18 32.0 2.75 4.10
FTNT 180119C00035000 C 01/19/18 35.0 2.30 3.50
FTNT 180119C00037000 C 01/19/18 37.0 1.70 3.00
FTNT 180119C00040000 C 01/19/18 40.0 1.50 2.40
FTNT 180119C00042000 C 01/19/18 42.0 0.95 2.10
FTNT 180119C00045000 C 01/19/18 45.0 0.65 1.70
FTNT 180119C00050000 C 01/19/18 50.0 0.35 1.20
FTNT 180119P00015000 P 01/19/18 15.0 1.30 2.10
FTNT 180119P00018000 P 01/19/18 18.0 2.20 3.20
FTNT 180119P00020000 P 01/19/18 20.0 2.95 4.10
FTNT 180119P00023000 P 01/19/18 23.0 4.30 5.70
FTNT 180119P00025000 P 01/19/18 25.0 5.40 6.70
FTNT 180119P00028000 P 01/19/18 28.0 7.00 8.70
FTNT 180119P00030000 P 01/19/18 30.0 8.30 10.20
FTNT 180119P00032000 P 01/19/18 32.0 9.70 11.70
FTNT 180119P00035000 P 01/19/18 35.0 11.90 14.20
FTNT 180119P00037000 P 01/19/18 37.0 13.50 15.80
FTNT 180119P00040000 P 01/19/18 40.0 16.30 18.10
FTNT 180119P00042000 P 01/19/18 42.0 18.10 20.10
FTNT 180119P00045000 P 01/19/18 45.0 20.80 22.80
FTNT 180119P00050000 P 01/19/18 50.0 25.10 27.20

OPRA data is delayed 15 minutes.