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 (2016-11-11)Premium Content

Fortinet Inc (FTNT)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTNT 170120C00013000 C 01/20/17 13.0 18.20 19.80
FTNT 170120C00015000 C 01/20/17 15.0 16.30 17.60
FTNT 170120C00016000 C 01/20/17 16.0 14.80 18.00
FTNT 170120C00017000 C 01/20/17 17.0 12.90 16.90
FTNT 170120C00018000 C 01/20/17 18.0 13.30 14.80
FTNT 170120C00019000 C 01/20/17 19.0 11.50 14.30
FTNT 170120C00020000 C 01/20/17 20.0 11.20 13.00
FTNT 170120C00021000 C 01/20/17 21.0 9.50 12.10
FTNT 170120C00022000 C 01/20/17 22.0 8.50 11.00
FTNT 170120C00023000 C 01/20/17 23.0 8.10 9.60
FTNT 170120C00024000 C 01/20/17 24.0 7.20 8.60
FTNT 170120C00025000 C 01/20/17 25.0 6.30 7.50
FTNT 170120C00026000 C 01/20/17 26.0 5.30 7.20
FTNT 170120C00027000 C 01/20/17 27.0 4.40 5.50
FTNT 170120C00028000 C 01/20/17 28.0 3.40 4.50
FTNT 170120C00029000 C 01/20/17 29.0 3.00 3.50
FTNT 170120C00030000 C 01/20/17 30.0 2.10 2.55
FTNT 170120C00031000 C 01/20/17 31.0 1.40 1.50
FTNT 170120C00032000 C 01/20/17 32.0 0.65 0.85
FTNT 170120C00033000 C 01/20/17 33.0 0.25 0.35
FTNT 170120C00034000 C 01/20/17 34.0 0.05 0.30
FTNT 170120C00035000 C 01/20/17 35.0 0.00 0.30
FTNT 170120C00036000 C 01/20/17 36.0 0.00 0.25
FTNT 170120C00037000 C 01/20/17 37.0 0.00 0.30
FTNT 170120C00038000 C 01/20/17 38.0 0.00 0.25
FTNT 170120C00039000 C 01/20/17 39.0 0.00 0.25
FTNT 170120C00040000 C 01/20/17 40.0 0.00 0.25
FTNT 170120C00041000 C 01/20/17 41.0 0.00 0.25
FTNT 170120C00042000 C 01/20/17 42.0 0.00 0.25
FTNT 170120C00043000 C 01/20/17 43.0 0.00 0.15
FTNT 170120C00044000 C 01/20/17 44.0 0.00 0.25
FTNT 170120C00045000 C 01/20/17 45.0 0.00 0.05
FTNT 170120C00046000 C 01/20/17 46.0 0.00 0.25
FTNT 170120C00047000 C 01/20/17 47.0 0.00 0.25
FTNT 170120C00048000 C 01/20/17 48.0 0.00 0.25
FTNT 170120C00049000 C 01/20/17 49.0 0.00 0.25
FTNT 170120C00050000 C 01/20/17 50.0 0.00 0.25
FTNT 170120C00055000 C 01/20/17 55.0 0.00 0.20
FTNT 170120C00060000 C 01/20/17 60.0 0.00 0.20
FTNT 170120C00065000 C 01/20/17 65.0 0.00 0.20
FTNT 170120C00070000 C 01/20/17 70.0 0.00 0.20
FTNT 170120P00013000 P 01/20/17 13.0 0.00 0.20
FTNT 170120P00015000 P 01/20/17 15.0 0.00 0.20
FTNT 170120P00016000 P 01/20/17 16.0 0.00 0.20
FTNT 170120P00017000 P 01/20/17 17.0 0.00 0.20
FTNT 170120P00018000 P 01/20/17 18.0 0.00 0.20
FTNT 170120P00019000 P 01/20/17 19.0 0.00 0.20
FTNT 170120P00020000 P 01/20/17 20.0 0.00 0.20
FTNT 170120P00021000 P 01/20/17 21.0 0.00 0.20
FTNT 170120P00022000 P 01/20/17 22.0 0.00 0.25
FTNT 170120P00023000 P 01/20/17 23.0 0.00 0.25
FTNT 170120P00024000 P 01/20/17 24.0 0.00 0.25
FTNT 170120P00025000 P 01/20/17 25.0 0.00 0.10
FTNT 170120P00026000 P 01/20/17 26.0 0.00 0.25
FTNT 170120P00027000 P 01/20/17 27.0 0.00 0.25
FTNT 170120P00028000 P 01/20/17 28.0 0.00 0.05
FTNT 170120P00029000 P 01/20/17 29.0 0.00 0.10
FTNT 170120P00030000 P 01/20/17 30.0 0.00 0.20
FTNT 170120P00031000 P 01/20/17 31.0 0.10 0.30
FTNT 170120P00032000 P 01/20/17 32.0 0.40 0.60
FTNT 170120P00033000 P 01/20/17 33.0 0.95 1.15
FTNT 170120P00034000 P 01/20/17 34.0 1.70 2.10
FTNT 170120P00035000 P 01/20/17 35.0 2.55 3.50
FTNT 170120P00036000 P 01/20/17 36.0 3.50 4.60
FTNT 170120P00037000 P 01/20/17 37.0 4.50 5.50
FTNT 170120P00038000 P 01/20/17 38.0 5.40 6.60
FTNT 170120P00039000 P 01/20/17 39.0 6.40 7.60
FTNT 170120P00040000 P 01/20/17 40.0 7.40 9.10
FTNT 170120P00041000 P 01/20/17 41.0 6.40 10.10
FTNT 170120P00042000 P 01/20/17 42.0 7.50 11.10
FTNT 170120P00043000 P 01/20/17 43.0 8.50 11.70
FTNT 170120P00044000 P 01/20/17 44.0 10.00 12.80
FTNT 170120P00045000 P 01/20/17 45.0 12.30 13.70
FTNT 170120P00046000 P 01/20/17 46.0 12.00 14.80
FTNT 170120P00047000 P 01/20/17 47.0 13.00 15.70
FTNT 170120P00048000 P 01/20/17 48.0 14.00 16.80
FTNT 170120P00049000 P 01/20/17 49.0 15.00 17.70
FTNT 170120P00050000 P 01/20/17 50.0 16.00 18.70
FTNT 170120P00055000 P 01/20/17 55.0 21.00 23.70
FTNT 170120P00060000 P 01/20/17 60.0 25.90 29.70
FTNT 170120P00065000 P 01/20/17 65.0 30.80 34.60
FTNT 170120P00070000 P 01/20/17 70.0 36.70 38.60
FTNT 170217C00021000 C 02/17/17 21.0 10.30 11.80
FTNT 170217C00022000 C 02/17/17 22.0 9.30 10.90
FTNT 170217C00023000 C 02/17/17 23.0 8.50 9.70
FTNT 170217C00024000 C 02/17/17 24.0 7.40 8.90
FTNT 170217C00025000 C 02/17/17 25.0 6.60 7.80
FTNT 170217C00026000 C 02/17/17 26.0 5.60 6.80
FTNT 170217C00027000 C 02/17/17 27.0 4.90 5.80
FTNT 170217C00028000 C 02/17/17 28.0 4.20 4.90
FTNT 170217C00029000 C 02/17/17 29.0 3.40 4.10
FTNT 170217C00030000 C 02/17/17 30.0 2.75 3.30
FTNT 170217C00031000 C 02/17/17 31.0 2.35 2.65
FTNT 170217C00032000 C 02/17/17 32.0 1.80 2.10
FTNT 170217C00033000 C 02/17/17 33.0 1.35 1.60
FTNT 170217C00034000 C 02/17/17 34.0 1.00 1.20
FTNT 170217C00035000 C 02/17/17 35.0 0.80 0.90
FTNT 170217C00036000 C 02/17/17 36.0 0.55 0.70
FTNT 170217C00037000 C 02/17/17 37.0 0.30 0.50
FTNT 170217C00038000 C 02/17/17 38.0 0.15 0.45
FTNT 170217C00039000 C 02/17/17 39.0 0.10 0.50
FTNT 170217P00021000 P 02/17/17 21.0 0.00 0.25
FTNT 170217P00022000 P 02/17/17 22.0 0.00 0.25
FTNT 170217P00023000 P 02/17/17 23.0 0.00 0.30
FTNT 170217P00024000 P 02/17/17 24.0 0.00 0.30
FTNT 170217P00025000 P 02/17/17 25.0 0.05 0.25
FTNT 170217P00026000 P 02/17/17 26.0 0.10 0.50
FTNT 170217P00027000 P 02/17/17 27.0 0.20 0.50
FTNT 170217P00028000 P 02/17/17 28.0 0.35 0.70
FTNT 170217P00029000 P 02/17/17 29.0 0.55 0.90
FTNT 170217P00030000 P 02/17/17 30.0 0.80 0.90
FTNT 170217P00031000 P 02/17/17 31.0 1.15 1.25
FTNT 170217P00032000 P 02/17/17 32.0 1.60 1.70
FTNT 170217P00033000 P 02/17/17 33.0 2.10 2.40
FTNT 170217P00034000 P 02/17/17 34.0 2.70 3.10
FTNT 170217P00035000 P 02/17/17 35.0 3.40 4.00
FTNT 170217P00036000 P 02/17/17 36.0 4.10 5.10
FTNT 170217P00037000 P 02/17/17 37.0 5.00 6.10
FTNT 170217P00038000 P 02/17/17 38.0 5.80 7.00
FTNT 170217P00039000 P 02/17/17 39.0 6.70 7.90
FTNT 170317C00018000 C 03/17/17 18.0 13.30 14.60
FTNT 170317C00019000 C 03/17/17 19.0 12.30 13.60
FTNT 170317C00020000 C 03/17/17 20.0 11.30 13.10
FTNT 170317C00021000 C 03/17/17 21.0 10.30 11.80
FTNT 170317C00022000 C 03/17/17 22.0 9.60 10.70
FTNT 170317C00023000 C 03/17/17 23.0 8.50 9.80
FTNT 170317C00024000 C 03/17/17 24.0 7.60 8.80
FTNT 170317C00025000 C 03/17/17 25.0 6.80 7.90
FTNT 170317C00026000 C 03/17/17 26.0 5.90 6.90
FTNT 170317C00027000 C 03/17/17 27.0 5.20 6.00
FTNT 170317C00028000 C 03/17/17 28.0 4.30 5.20
FTNT 170317C00029000 C 03/17/17 29.0 4.00 4.40
FTNT 170317C00030000 C 03/17/17 30.0 3.30 3.60
FTNT 170317C00031000 C 03/17/17 31.0 2.75 2.95
FTNT 170317C00032000 C 03/17/17 32.0 2.20 2.45
FTNT 170317C00033000 C 03/17/17 33.0 1.75 1.95
FTNT 170317C00034000 C 03/17/17 34.0 1.35 1.50
FTNT 170317C00035000 C 03/17/17 35.0 1.05 1.30
FTNT 170317C00036000 C 03/17/17 36.0 0.75 1.05
FTNT 170317C00037000 C 03/17/17 37.0 0.55 0.80
FTNT 170317C00038000 C 03/17/17 38.0 0.40 0.65
FTNT 170317C00039000 C 03/17/17 39.0 0.25 0.55
FTNT 170317C00040000 C 03/17/17 40.0 0.15 0.45
FTNT 170317C00041000 C 03/17/17 41.0 0.05 0.45
FTNT 170317C00042000 C 03/17/17 42.0 0.00 0.40
FTNT 170317C00043000 C 03/17/17 43.0 0.00 0.35
FTNT 170317C00044000 C 03/17/17 44.0 0.00 0.35
FTNT 170317C00045000 C 03/17/17 45.0 0.00 0.30
FTNT 170317C00046000 C 03/17/17 46.0 0.00 0.30
FTNT 170317C00047000 C 03/17/17 47.0 0.00 0.30
FTNT 170317C00048000 C 03/17/17 48.0 0.00 0.25
FTNT 170317C00049000 C 03/17/17 49.0 0.00 0.25
FTNT 170317C00050000 C 03/17/17 50.0 0.00 0.25
FTNT 170317C00055000 C 03/17/17 55.0 0.00 0.25
FTNT 170317P00018000 P 03/17/17 18.0 0.00 0.25
FTNT 170317P00019000 P 03/17/17 19.0 0.00 0.25
FTNT 170317P00020000 P 03/17/17 20.0 0.00 0.25
FTNT 170317P00021000 P 03/17/17 21.0 0.00 0.25
FTNT 170317P00022000 P 03/17/17 22.0 0.00 0.30
FTNT 170317P00023000 P 03/17/17 23.0 0.05 0.35
FTNT 170317P00024000 P 03/17/17 24.0 0.05 0.40
FTNT 170317P00025000 P 03/17/17 25.0 0.15 0.50
FTNT 170317P00026000 P 03/17/17 26.0 0.25 0.55
FTNT 170317P00027000 P 03/17/17 27.0 0.45 0.65
FTNT 170317P00028000 P 03/17/17 28.0 0.60 0.95
FTNT 170317P00029000 P 03/17/17 29.0 0.85 1.15
FTNT 170317P00030000 P 03/17/17 30.0 1.15 1.25
FTNT 170317P00031000 P 03/17/17 31.0 1.50 1.60
FTNT 170317P00032000 P 03/17/17 32.0 1.95 2.05
FTNT 170317P00033000 P 03/17/17 33.0 2.45 2.55
FTNT 170317P00034000 P 03/17/17 34.0 3.00 3.20
FTNT 170317P00035000 P 03/17/17 35.0 3.70 4.10
FTNT 170317P00036000 P 03/17/17 36.0 4.40 5.10
FTNT 170317P00037000 P 03/17/17 37.0 5.20 6.20
FTNT 170317P00038000 P 03/17/17 38.0 6.00 7.10
FTNT 170317P00039000 P 03/17/17 39.0 6.90 8.00
FTNT 170317P00040000 P 03/17/17 40.0 7.80 8.90
FTNT 170317P00041000 P 03/17/17 41.0 8.60 9.90
FTNT 170317P00042000 P 03/17/17 42.0 9.50 10.80
FTNT 170317P00043000 P 03/17/17 43.0 10.50 11.70
FTNT 170317P00044000 P 03/17/17 44.0 11.40 12.80
FTNT 170317P00045000 P 03/17/17 45.0 11.70 13.80
FTNT 170317P00046000 P 03/17/17 46.0 12.50 14.80
FTNT 170317P00047000 P 03/17/17 47.0 14.30 15.80
FTNT 170317P00048000 P 03/17/17 48.0 14.90 16.80
FTNT 170317P00049000 P 03/17/17 49.0 15.20 17.70
FTNT 170317P00050000 P 03/17/17 50.0 17.30 18.70
FTNT 170317P00055000 P 03/17/17 55.0 22.00 23.70
FTNT 170616C00018000 C 06/16/17 18.0 13.40 15.40
FTNT 170616C00019000 C 06/16/17 19.0 12.50 14.00
FTNT 170616C00020000 C 06/16/17 20.0 11.50 13.80
FTNT 170616C00021000 C 06/16/17 21.0 10.60 12.00
FTNT 170616C00022000 C 06/16/17 22.0 9.90 11.00
FTNT 170616C00023000 C 06/16/17 23.0 9.50 10.00
FTNT 170616C00024000 C 06/16/17 24.0 8.20 9.20
FTNT 170616C00025000 C 06/16/17 25.0 7.40 8.40
FTNT 170616C00026000 C 06/16/17 26.0 6.60 7.60
FTNT 170616C00027000 C 06/16/17 27.0 6.30 6.80
FTNT 170616C00028000 C 06/16/17 28.0 5.20 6.10
FTNT 170616C00029000 C 06/16/17 29.0 5.00 5.40
FTNT 170616C00030000 C 06/16/17 30.0 4.40 4.80
FTNT 170616C00031000 C 06/16/17 31.0 3.70 4.20
FTNT 170616C00032000 C 06/16/17 32.0 3.10 3.70
FTNT 170616C00033000 C 06/16/17 33.0 2.70 3.10
FTNT 170616C00034000 C 06/16/17 34.0 2.25 2.75
FTNT 170616C00035000 C 06/16/17 35.0 1.85 2.30
FTNT 170616C00036000 C 06/16/17 36.0 1.55 2.00
FTNT 170616C00037000 C 06/16/17 37.0 1.25 1.70
FTNT 170616C00038000 C 06/16/17 38.0 1.05 1.45
FTNT 170616C00039000 C 06/16/17 39.0 0.85 1.25
FTNT 170616C00040000 C 06/16/17 40.0 0.70 1.05
FTNT 170616C00041000 C 06/16/17 41.0 0.45 0.90
FTNT 170616C00042000 C 06/16/17 42.0 0.35 0.80
FTNT 170616C00043000 C 06/16/17 43.0 0.25 0.65
FTNT 170616C00044000 C 06/16/17 44.0 0.15 0.65
FTNT 170616C00045000 C 06/16/17 45.0 0.10 0.55
FTNT 170616P00018000 P 06/16/17 18.0 0.00 0.30
FTNT 170616P00019000 P 06/16/17 19.0 0.05 0.35
FTNT 170616P00020000 P 06/16/17 20.0 0.05 0.40
FTNT 170616P00021000 P 06/16/17 21.0 0.15 0.45
FTNT 170616P00022000 P 06/16/17 22.0 0.25 0.55
FTNT 170616P00023000 P 06/16/17 23.0 0.40 0.65
FTNT 170616P00024000 P 06/16/17 24.0 0.55 0.80
FTNT 170616P00025000 P 06/16/17 25.0 0.75 1.00
FTNT 170616P00026000 P 06/16/17 26.0 0.95 1.20
FTNT 170616P00027000 P 06/16/17 27.0 1.15 1.45
FTNT 170616P00028000 P 06/16/17 28.0 1.45 1.75
FTNT 170616P00029000 P 06/16/17 29.0 1.75 2.20
FTNT 170616P00030000 P 06/16/17 30.0 2.10 2.50
FTNT 170616P00031000 P 06/16/17 31.0 2.50 3.00
FTNT 170616P00032000 P 06/16/17 32.0 3.00 3.40
FTNT 170616P00033000 P 06/16/17 33.0 3.50 3.90
FTNT 170616P00034000 P 06/16/17 34.0 4.00 4.50
FTNT 170616P00035000 P 06/16/17 35.0 4.60 5.10
FTNT 170616P00036000 P 06/16/17 36.0 5.30 5.90
FTNT 170616P00037000 P 06/16/17 37.0 6.00 6.50
FTNT 170616P00038000 P 06/16/17 38.0 6.50 7.80
FTNT 170616P00039000 P 06/16/17 39.0 7.30 8.00
FTNT 170616P00040000 P 06/16/17 40.0 8.20 9.40
FTNT 170616P00041000 P 06/16/17 41.0 9.20 10.30
FTNT 170616P00042000 P 06/16/17 42.0 9.80 11.30
FTNT 170616P00043000 P 06/16/17 43.0 10.90 12.20
FTNT 170616P00044000 P 06/16/17 44.0 11.70 13.10
FTNT 170616P00045000 P 06/16/17 45.0 12.50 14.00
FTNT 180119C00013000 C 01/19/18 13.0 18.30 20.50
FTNT 180119C00015000 C 01/19/18 15.0 15.80 18.70
FTNT 180119C00018000 C 01/19/18 18.0 13.80 15.70
FTNT 180119C00020000 C 01/19/18 20.0 12.10 13.90
FTNT 180119C00023000 C 01/19/18 23.0 9.80 11.50
FTNT 180119C00025000 C 01/19/18 25.0 8.30 10.00
FTNT 180119C00028000 C 01/19/18 28.0 6.30 8.00
FTNT 180119C00030000 C 01/19/18 30.0 5.50 6.70
FTNT 180119C00032000 C 01/19/18 32.0 4.40 5.50
FTNT 180119C00035000 C 01/19/18 35.0 3.70 4.30
FTNT 180119C00037000 C 01/19/18 37.0 2.45 3.60
FTNT 180119C00040000 C 01/19/18 40.0 1.65 2.55
FTNT 180119C00042000 C 01/19/18 42.0 1.20 2.15
FTNT 180119C00045000 C 01/19/18 45.0 0.80 1.60
FTNT 180119C00050000 C 01/19/18 50.0 0.25 0.95
FTNT 180119C00055000 C 01/19/18 55.0 0.05 0.95
FTNT 180119P00013000 P 01/19/18 13.0 0.00 1.00
FTNT 180119P00015000 P 01/19/18 15.0 0.10 1.00
FTNT 180119P00018000 P 01/19/18 18.0 0.15 1.05
FTNT 180119P00020000 P 01/19/18 20.0 0.65 1.20
FTNT 180119P00023000 P 01/19/18 23.0 1.15 1.85
FTNT 180119P00025000 P 01/19/18 25.0 1.70 2.35
FTNT 180119P00028000 P 01/19/18 28.0 2.50 3.40
FTNT 180119P00030000 P 01/19/18 30.0 3.30 4.30
FTNT 180119P00032000 P 01/19/18 32.0 4.20 5.40
FTNT 180119P00035000 P 01/19/18 35.0 5.80 7.10
FTNT 180119P00037000 P 01/19/18 37.0 7.10 8.40
FTNT 180119P00040000 P 01/19/18 40.0 9.20 10.50
FTNT 180119P00042000 P 01/19/18 42.0 10.60 12.00
FTNT 180119P00045000 P 01/19/18 45.0 13.10 14.80
FTNT 180119P00050000 P 01/19/18 50.0 17.60 19.30
FTNT 180119P00055000 P 01/19/18 55.0 22.10 24.20
FTNT 190118C00020000 C 01/18/19 20.0 13.00 15.80
FTNT 190118C00023000 C 01/18/19 23.0 10.90 13.70
FTNT 190118C00025000 C 01/18/19 25.0 9.80 11.80
FTNT 190118C00028000 C 01/18/19 28.0 8.10 10.10
FTNT 190118C00030000 C 01/18/19 30.0 6.50 10.10
FTNT 190118C00032000 C 01/18/19 32.0 5.50 8.90
FTNT 190118C00035000 C 01/18/19 35.0 4.80 7.00
FTNT 190118C00037000 C 01/18/19 37.0 4.00 6.20
FTNT 190118C00040000 C 01/18/19 40.0 2.60 5.60
FTNT 190118C00042000 C 01/18/19 42.0 2.15 5.00
FTNT 190118C00045000 C 01/18/19 45.0 1.55 4.40
FTNT 190118P00020000 P 01/18/19 20.0 1.35 2.35
FTNT 190118P00023000 P 01/18/19 23.0 2.20 3.40
FTNT 190118P00025000 P 01/18/19 25.0 2.85 4.10
FTNT 190118P00028000 P 01/18/19 28.0 3.80 5.30
FTNT 190118P00030000 P 01/18/19 30.0 4.80 6.40
FTNT 190118P00032000 P 01/18/19 32.0 5.70 7.30
FTNT 190118P00035000 P 01/18/19 35.0 6.70 9.00
FTNT 190118P00037000 P 01/18/19 37.0 8.50 10.30
FTNT 190118P00040000 P 01/18/19 40.0 10.50 12.30
FTNT 190118P00042000 P 01/18/19 42.0 11.90 13.80
FTNT 190118P00045000 P 01/18/19 45.0 14.20 16.00

OPRA data is delayed 15 minutes.