Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Fmc Corp (FMC)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FMC 180615C00055000 C Jun 15, 2018 55.0 33.70 35.00
FMC 180615C00060000 C Jun 15, 2018 60.0 28.60 30.60
FMC 180615C00065000 C Jun 15, 2018 65.0 24.20 25.20
FMC 180615C00070000 C Jun 15, 2018 70.0 17.30 21.80
FMC 180615C00072500 C Jun 15, 2018 72.5 16.50 17.80
FMC 180615C00075000 C Jun 15, 2018 75.0 12.60 16.20
FMC 180615C00077500 C Jun 15, 2018 77.5 10.70 13.30
FMC 180615C00080000 C Jun 15, 2018 80.0 7.70 10.80
FMC 180615C00082500 C Jun 15, 2018 82.5 7.40 7.80
FMC 180615C00085000 C Jun 15, 2018 85.0 5.20 5.50
FMC 180615C00087500 C Jun 15, 2018 87.5 3.30 3.50
FMC 180615C00090000 C Jun 15, 2018 90.0 1.75 1.85
FMC 180615C00092500 C Jun 15, 2018 92.5 0.80 0.90
FMC 180615C00095000 C Jun 15, 2018 95.0 0.20 0.35
FMC 180615C00097500 C Jun 15, 2018 97.5 0.00 0.15
FMC 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
FMC 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
FMC 180615C00110000 C Jun 15, 2018 110.0 0.00 0.35
FMC 180615C00115000 C Jun 15, 2018 115.0 0.00 0.20
FMC 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
FMC 180615P00060000 P Jun 15, 2018 60.0 0.00 0.30
FMC 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
FMC 180615P00070000 P Jun 15, 2018 70.0 0.00 0.05
FMC 180615P00072500 P Jun 15, 2018 72.5 0.00 0.05
FMC 180615P00075000 P Jun 15, 2018 75.0 0.00 0.05
FMC 180615P00077500 P Jun 15, 2018 77.5 0.00 0.10
FMC 180615P00080000 P Jun 15, 2018 80.0 0.05 0.20
FMC 180615P00082500 P Jun 15, 2018 82.5 0.20 0.30
FMC 180615P00085000 P Jun 15, 2018 85.0 0.45 0.55
FMC 180615P00087500 P Jun 15, 2018 87.5 1.00 1.10
FMC 180615P00090000 P Jun 15, 2018 90.0 1.95 2.10
FMC 180615P00092500 P Jun 15, 2018 92.5 3.10 3.60
FMC 180615P00095000 P Jun 15, 2018 95.0 5.10 5.60
FMC 180615P00097500 P Jun 15, 2018 97.5 6.50 9.90
FMC 180615P00100000 P Jun 15, 2018 100.0 9.90 10.80
FMC 180615P00105000 P Jun 15, 2018 105.0 13.10 17.80
FMC 180615P00110000 P Jun 15, 2018 110.0 19.30 22.20
FMC 180615P00115000 P Jun 15, 2018 115.0 24.60 26.10
FMC 180720C00050000 C Jul 20, 2018 50.0 37.30 41.80
FMC 180720C00055000 C Jul 20, 2018 55.0 32.30 36.90
FMC 180720C00060000 C Jul 20, 2018 60.0 28.20 31.00
FMC 180720C00065000 C Jul 20, 2018 65.0 22.50 27.00
FMC 180720C00070000 C Jul 20, 2018 70.0 17.90 22.00
FMC 180720C00075000 C Jul 20, 2018 75.0 14.80 15.30
FMC 180720C00077500 C Jul 20, 2018 77.5 12.50 13.40
FMC 180720C00080000 C Jul 20, 2018 80.0 10.30 10.60
FMC 180720C00082500 C Jul 20, 2018 82.5 8.20 8.50
FMC 180720C00085000 C Jul 20, 2018 85.0 6.20 6.70
FMC 180720C00087500 C Jul 20, 2018 87.5 4.50 4.70
FMC 180720C00090000 C Jul 20, 2018 90.0 3.10 3.30
FMC 180720C00092500 C Jul 20, 2018 92.5 1.90 2.10
FMC 180720C00095000 C Jul 20, 2018 95.0 1.15 1.30
FMC 180720C00097500 C Jul 20, 2018 97.5 0.60 0.75
FMC 180720C00100000 C Jul 20, 2018 100.0 0.30 0.45
FMC 180720C00105000 C Jul 20, 2018 105.0 0.05 0.15
FMC 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
FMC 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
FMC 180720C00120000 C Jul 20, 2018 120.0 0.00 0.05
FMC 180720C00125000 C Jul 20, 2018 125.0 0.00 0.05
FMC 180720P00050000 P Jul 20, 2018 50.0 0.00 0.05
FMC 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
FMC 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
FMC 180720P00065000 P Jul 20, 2018 65.0 0.05 0.10
FMC 180720P00070000 P Jul 20, 2018 70.0 0.05 0.15
FMC 180720P00075000 P Jul 20, 2018 75.0 0.20 0.30
FMC 180720P00077500 P Jul 20, 2018 77.5 0.35 0.45
FMC 180720P00080000 P Jul 20, 2018 80.0 0.55 0.70
FMC 180720P00082500 P Jul 20, 2018 82.5 0.90 1.00
FMC 180720P00085000 P Jul 20, 2018 85.0 1.45 1.55
FMC 180720P00087500 P Jul 20, 2018 87.5 2.20 2.30
FMC 180720P00090000 P Jul 20, 2018 90.0 3.20 3.40
FMC 180720P00092500 P Jul 20, 2018 92.5 4.30 4.80
FMC 180720P00095000 P Jul 20, 2018 95.0 6.10 6.50
FMC 180720P00097500 P Jul 20, 2018 97.5 8.10 8.60
FMC 180720P00100000 P Jul 20, 2018 100.0 10.30 10.80
FMC 180720P00105000 P Jul 20, 2018 105.0 13.40 17.80
FMC 180720P00110000 P Jul 20, 2018 110.0 19.10 22.60
FMC 180720P00115000 P Jul 20, 2018 115.0 24.20 27.70
FMC 180720P00120000 P Jul 20, 2018 120.0 29.00 32.80
FMC 180720P00125000 P Jul 20, 2018 125.0 33.80 36.80
FMC 181019C00050000 C Oct 19, 2018 50.0 37.50 42.00
FMC 181019C00055000 C Oct 19, 2018 55.0 32.70 36.80
FMC 181019C00060000 C Oct 19, 2018 60.0 28.90 32.00
FMC 181019C00065000 C Oct 19, 2018 65.0 23.00 26.90
FMC 181019C00070000 C Oct 19, 2018 70.0 20.50 21.10
FMC 181019C00075000 C Oct 19, 2018 75.0 16.00 16.90
FMC 181019C00077500 C Oct 19, 2018 77.5 14.10 14.70
FMC 181019C00080000 C Oct 19, 2018 80.0 12.20 12.40
FMC 181019C00082500 C Oct 19, 2018 82.5 10.30 10.50
FMC 181019C00085000 C Oct 19, 2018 85.0 8.60 8.80
FMC 181019C00087500 C Oct 19, 2018 87.5 7.10 7.30
FMC 181019C00090000 C Oct 19, 2018 90.0 5.70 5.90
FMC 181019C00092500 C Oct 19, 2018 92.5 4.50 4.70
FMC 181019C00095000 C Oct 19, 2018 95.0 3.50 3.70
FMC 181019C00097500 C Oct 19, 2018 97.5 2.65 2.85
FMC 181019C00100000 C Oct 19, 2018 100.0 1.95 2.15
FMC 181019C00105000 C Oct 19, 2018 105.0 1.05 1.20
FMC 181019C00110000 C Oct 19, 2018 110.0 0.50 0.65
FMC 181019C00115000 C Oct 19, 2018 115.0 0.15 0.35
FMC 181019C00120000 C Oct 19, 2018 120.0 0.00 0.20
FMC 181019P00050000 P Oct 19, 2018 50.0 0.00 0.10
FMC 181019P00055000 P Oct 19, 2018 55.0 0.05 0.15
FMC 181019P00060000 P Oct 19, 2018 60.0 0.15 0.25
FMC 181019P00065000 P Oct 19, 2018 65.0 0.15 0.45
FMC 181019P00070000 P Oct 19, 2018 70.0 0.65 0.75
FMC 181019P00075000 P Oct 19, 2018 75.0 1.10 1.30
FMC 181019P00077500 P Oct 19, 2018 77.5 1.50 1.70
FMC 181019P00080000 P Oct 19, 2018 80.0 2.00 2.20
FMC 181019P00082500 P Oct 19, 2018 82.5 2.65 2.85
FMC 181019P00085000 P Oct 19, 2018 85.0 3.40 3.60
FMC 181019P00087500 P Oct 19, 2018 87.5 4.30 4.60
FMC 181019P00090000 P Oct 19, 2018 90.0 5.40 5.70
FMC 181019P00092500 P Oct 19, 2018 92.5 6.70 7.00
FMC 181019P00095000 P Oct 19, 2018 95.0 8.00 8.50
FMC 181019P00097500 P Oct 19, 2018 97.5 9.80 10.10
FMC 181019P00100000 P Oct 19, 2018 100.0 11.70 12.00
FMC 181019P00105000 P Oct 19, 2018 105.0 15.50 16.30
FMC 181019P00110000 P Oct 19, 2018 110.0 19.90 20.90
FMC 181019P00115000 P Oct 19, 2018 115.0 23.10 27.80
FMC 181019P00120000 P Oct 19, 2018 120.0 28.10 32.60
FMC 190118C00055000 C Jan 18, 2019 55.0 33.10 37.70
FMC 190118C00060000 C Jan 18, 2019 60.0 28.30 32.90
FMC 190118C00065000 C Jan 18, 2019 65.0 24.80 28.60
FMC 190118C00070000 C Jan 18, 2019 70.0 21.60 22.20
FMC 190118C00075000 C Jan 18, 2019 75.0 17.40 18.50
FMC 190118C00077500 C Jan 18, 2019 77.5 15.50 16.10
FMC 190118C00080000 C Jan 18, 2019 80.0 13.80 14.50
FMC 190118C00082500 C Jan 18, 2019 82.5 12.00 13.20
FMC 190118C00085000 C Jan 18, 2019 85.0 10.50 11.10
FMC 190118C00087500 C Jan 18, 2019 87.5 8.90 9.50
FMC 190118C00090000 C Jan 18, 2019 90.0 7.60 8.20
FMC 190118C00092500 C Jan 18, 2019 92.5 6.40 7.00
FMC 190118C00095000 C Jan 18, 2019 95.0 5.30 6.00
FMC 190118C00097500 C Jan 18, 2019 97.5 4.40 5.00
FMC 190118C00100000 C Jan 18, 2019 100.0 3.60 4.10
FMC 190118C00105000 C Jan 18, 2019 105.0 2.30 2.75
FMC 190118C00110000 C Jan 18, 2019 110.0 1.45 1.85
FMC 190118C00115000 C Jan 18, 2019 115.0 0.85 1.25
FMC 190118C00120000 C Jan 18, 2019 120.0 0.50 0.70
FMC 190118C00125000 C Jan 18, 2019 125.0 0.30 0.45
FMC 190118P00055000 P Jan 18, 2019 55.0 0.25 0.45
FMC 190118P00060000 P Jan 18, 2019 60.0 0.45 0.70
FMC 190118P00065000 P Jan 18, 2019 65.0 0.80 1.05
FMC 190118P00070000 P Jan 18, 2019 70.0 1.30 1.55
FMC 190118P00075000 P Jan 18, 2019 75.0 2.00 2.50
FMC 190118P00077500 P Jan 18, 2019 77.5 2.50 3.00
FMC 190118P00080000 P Jan 18, 2019 80.0 3.00 3.70
FMC 190118P00082500 P Jan 18, 2019 82.5 3.90 4.30
FMC 190118P00085000 P Jan 18, 2019 85.0 4.50 5.20
FMC 190118P00087500 P Jan 18, 2019 87.5 5.80 6.40
FMC 190118P00090000 P Jan 18, 2019 90.0 6.80 8.30
FMC 190118P00092500 P Jan 18, 2019 92.5 8.10 8.70
FMC 190118P00095000 P Jan 18, 2019 95.0 9.60 10.50
FMC 190118P00097500 P Jan 18, 2019 97.5 11.10 12.00
FMC 190118P00100000 P Jan 18, 2019 100.0 12.90 13.50
FMC 190118P00105000 P Jan 18, 2019 105.0 16.60 17.20
FMC 190118P00110000 P Jan 18, 2019 110.0 20.60 21.30
FMC 190118P00115000 P Jan 18, 2019 115.0 25.10 27.80
FMC 190118P00120000 P Jan 18, 2019 120.0 28.40 32.80
FMC 190118P00125000 P Jan 18, 2019 125.0 33.20 37.80
FMC 200117C00047500 C Jan 17, 2020 47.5 41.90 46.30
FMC 200117C00050000 C Jan 17, 2020 50.0 39.70 43.90
FMC 200117C00055000 C Jan 17, 2020 55.0 35.50 39.40
FMC 200117C00060000 C Jan 17, 2020 60.0 33.30 34.30
FMC 200117C00065000 C Jan 17, 2020 65.0 29.30 30.50
FMC 200117C00070000 C Jan 17, 2020 70.0 25.60 26.30
FMC 200117C00075000 C Jan 17, 2020 75.0 22.10 23.40
FMC 200117C00077500 C Jan 17, 2020 77.5 20.50 21.60
FMC 200117C00080000 C Jan 17, 2020 80.0 18.90 19.90
FMC 200117C00082500 C Jan 17, 2020 82.5 17.40 18.40
FMC 200117C00085000 C Jan 17, 2020 85.0 15.90 16.90
FMC 200117C00087500 C Jan 17, 2020 87.5 14.70 15.50
FMC 200117C00090000 C Jan 17, 2020 90.0 13.40 13.90
FMC 200117C00092500 C Jan 17, 2020 92.5 12.20 12.70
FMC 200117C00095000 C Jan 17, 2020 95.0 11.10 11.60
FMC 200117C00097500 C Jan 17, 2020 97.5 10.10 10.60
FMC 200117C00100000 C Jan 17, 2020 100.0 8.90 9.80
FMC 200117C00105000 C Jan 17, 2020 105.0 7.30 8.00
FMC 200117C00110000 C Jan 17, 2020 110.0 5.80 6.20
FMC 200117C00115000 C Jan 17, 2020 115.0 4.60 5.00
FMC 200117C00120000 C Jan 17, 2020 120.0 3.60 4.00
FMC 200117C00125000 C Jan 17, 2020 125.0 2.85 3.20
FMC 200117C00130000 C Jan 17, 2020 130.0 2.20 2.55
FMC 200117C00135000 C Jan 17, 2020 135.0 1.70 2.00
FMC 200117P00047500 P Jan 17, 2020 47.5 0.75 1.00
FMC 200117P00050000 P Jan 17, 2020 50.0 0.95 1.20
FMC 200117P00055000 P Jan 17, 2020 55.0 1.40 1.65
FMC 200117P00060000 P Jan 17, 2020 60.0 2.00 2.30
FMC 200117P00065000 P Jan 17, 2020 65.0 2.85 3.10
FMC 200117P00070000 P Jan 17, 2020 70.0 3.40 4.20
FMC 200117P00075000 P Jan 17, 2020 75.0 4.90 5.50
FMC 200117P00077500 P Jan 17, 2020 77.5 5.80 6.30
FMC 200117P00080000 P Jan 17, 2020 80.0 6.70 7.00
FMC 200117P00082500 P Jan 17, 2020 82.5 7.50 8.00
FMC 200117P00085000 P Jan 17, 2020 85.0 8.30 9.00
FMC 200117P00087500 P Jan 17, 2020 87.5 9.50 10.10
FMC 200117P00090000 P Jan 17, 2020 90.0 10.60 11.30
FMC 200117P00092500 P Jan 17, 2020 92.5 11.80 12.50
FMC 200117P00095000 P Jan 17, 2020 95.0 13.30 13.80
FMC 200117P00097500 P Jan 17, 2020 97.5 14.80 15.30
FMC 200117P00100000 P Jan 17, 2020 100.0 16.20 16.90
FMC 200117P00105000 P Jan 17, 2020 105.0 19.30 20.20
FMC 200117P00110000 P Jan 17, 2020 110.0 22.60 23.70
FMC 200117P00115000 P Jan 17, 2020 115.0 26.70 27.60
FMC 200117P00120000 P Jan 17, 2020 120.0 31.10 31.60
FMC 200117P00125000 P Jan 17, 2020 125.0 35.20 36.20
FMC 200117P00130000 P Jan 17, 2020 130.0 38.60 42.80
FMC 200117P00135000 P Jan 17, 2020 135.0 43.10 47.80
OPRA data is delayed 15 minutes.