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 (2015-08-07)Premium Content

Fmc Technologies Inc (FTI)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTI 150918C00025000 C 09/18/15 25.0 8.30 10.40
FTI 150918C00028000 C 09/18/15 28.0 5.40 7.50
FTI 150918C00029000 C 09/18/15 29.0 4.60 6.50
FTI 150918C00030000 C 09/18/15 30.0 3.70 5.60
FTI 150918C00031000 C 09/18/15 31.0 2.95 4.70
FTI 150918C00032000 C 09/18/15 32.0 2.20 3.80
FTI 150918C00033000 C 09/18/15 33.0 2.40 3.10
FTI 150918C00034000 C 09/18/15 34.0 1.65 2.30
FTI 150918C00035000 C 09/18/15 35.0 1.20 1.75
FTI 150918C00036000 C 09/18/15 36.0 0.85 1.30
FTI 150918C00037000 C 09/18/15 37.0 0.55 0.90
FTI 150918C00038000 C 09/18/15 38.0 0.35 0.70
FTI 150918C00039000 C 09/18/15 39.0 0.20 0.50
FTI 150918C00040000 C 09/18/15 40.0 0.10 0.25
FTI 150918C00041000 C 09/18/15 41.0 0.05 0.25
FTI 150918C00042000 C 09/18/15 42.0 0.00 0.35
FTI 150918C00043000 C 09/18/15 43.0 0.00 0.35
FTI 150918C00044000 C 09/18/15 44.0 0.00 0.35
FTI 150918C00045000 C 09/18/15 45.0 0.00 0.35
FTI 150918C00050000 C 09/18/15 50.0 0.00 0.30
FTI 150918P00025000 P 09/18/15 25.0 0.00 0.40
FTI 150918P00028000 P 09/18/15 28.0 0.05 0.50
FTI 150918P00029000 P 09/18/15 29.0 0.10 0.30
FTI 150918P00030000 P 09/18/15 30.0 0.20 0.45
FTI 150918P00031000 P 09/18/15 31.0 0.30 0.60
FTI 150918P00032000 P 09/18/15 32.0 0.50 0.90
FTI 150918P00033000 P 09/18/15 33.0 0.80 1.00
FTI 150918P00034000 P 09/18/15 34.0 1.10 1.60
FTI 150918P00035000 P 09/18/15 35.0 1.55 2.15
FTI 150918P00036000 P 09/18/15 36.0 1.85 3.30
FTI 150918P00037000 P 09/18/15 37.0 2.50 4.20
FTI 150918P00038000 P 09/18/15 38.0 3.20 5.10
FTI 150918P00039000 P 09/18/15 39.0 4.00 6.00
FTI 150918P00040000 P 09/18/15 40.0 4.90 6.90
FTI 150918P00041000 P 09/18/15 41.0 5.80 7.80
FTI 150918P00042000 P 09/18/15 42.0 6.70 9.30
FTI 150918P00043000 P 09/18/15 43.0 7.60 10.00
FTI 150918P00044000 P 09/18/15 44.0 8.10 10.90
FTI 150918P00045000 P 09/18/15 45.0 8.50 12.10
FTI 150918P00050000 P 09/18/15 50.0 14.70 16.80
FTI 151016C00022500 C 10/16/15 22.5 10.80 12.90
FTI 151016C00025000 C 10/16/15 25.0 8.50 10.50
FTI 151016C00027500 C 10/16/15 27.5 6.00 8.30
FTI 151016C00030000 C 10/16/15 30.0 4.20 5.90
FTI 151016C00032500 C 10/16/15 32.5 3.30 3.90
FTI 151016C00035000 C 10/16/15 35.0 1.90 2.45
FTI 151016C00036000 C 10/16/15 36.0 1.60 1.80
FTI 151016C00037500 C 10/16/15 37.5 0.85 1.30
FTI 151016C00039000 C 10/16/15 39.0 0.55 0.90
FTI 151016C00040000 C 10/16/15 40.0 0.45 0.70
FTI 151016C00041000 C 10/16/15 41.0 0.25 0.55
FTI 151016C00042000 C 10/16/15 42.0 0.15 0.55
FTI 151016C00042500 C 10/16/15 42.5 0.15 0.35
FTI 151016C00043000 C 10/16/15 43.0 0.00 0.55
FTI 151016C00044000 C 10/16/15 44.0 0.05 0.25
FTI 151016C00045000 C 10/16/15 45.0 0.00 0.20
FTI 151016C00046000 C 10/16/15 46.0 0.00 0.35
FTI 151016C00047000 C 10/16/15 47.0 0.00 0.45
FTI 151016C00047500 C 10/16/15 47.5 0.00 0.35
FTI 151016C00048000 C 10/16/15 48.0 0.00 0.45
FTI 151016C00049000 C 10/16/15 49.0 0.00 0.35
FTI 151016C00050000 C 10/16/15 50.0 0.00 0.35
FTI 151016C00052500 C 10/16/15 52.5 0.00 0.35
FTI 151016C00055000 C 10/16/15 55.0 0.00 0.35
FTI 151016P00022500 P 10/16/15 22.5 0.00 0.40
FTI 151016P00025000 P 10/16/15 25.0 0.10 0.50
FTI 151016P00027500 P 10/16/15 27.5 0.25 0.65
FTI 151016P00030000 P 10/16/15 30.0 0.60 0.85
FTI 151016P00032500 P 10/16/15 32.5 1.15 1.55
FTI 151016P00035000 P 10/16/15 35.0 2.15 2.65
FTI 151016P00036000 P 10/16/15 36.0 2.50 3.80
FTI 151016P00037500 P 10/16/15 37.5 3.40 4.90
FTI 151016P00039000 P 10/16/15 39.0 4.40 6.20
FTI 151016P00040000 P 10/16/15 40.0 5.20 7.10
FTI 151016P00041000 P 10/16/15 41.0 6.10 8.00
FTI 151016P00042000 P 10/16/15 42.0 7.00 9.20
FTI 151016P00042500 P 10/16/15 42.5 7.40 9.40
FTI 151016P00043000 P 10/16/15 43.0 6.70 10.20
FTI 151016P00044000 P 10/16/15 44.0 8.20 10.90
FTI 151016P00045000 P 10/16/15 45.0 9.80 11.90
FTI 151016P00046000 P 10/16/15 46.0 10.80 12.90
FTI 151016P00047000 P 10/16/15 47.0 10.40 14.60
FTI 151016P00047500 P 10/16/15 47.5 12.00 15.00
FTI 151016P00048000 P 10/16/15 48.0 12.40 14.90
FTI 151016P00049000 P 10/16/15 49.0 13.70 16.20
FTI 151016P00050000 P 10/16/15 50.0 14.70 16.80
FTI 151016P00052500 P 10/16/15 52.5 15.80 20.00
FTI 151016P00055000 P 10/16/15 55.0 19.30 22.30
FTI 160115C00025000 C 01/15/16 25.0 8.90 11.10
FTI 160115C00030000 C 01/15/16 30.0 5.50 6.90
FTI 160115C00033000 C 01/15/16 33.0 3.90 4.90
FTI 160115C00034000 C 01/15/16 34.0 3.30 4.30
FTI 160115C00035000 C 01/15/16 35.0 2.95 3.70
FTI 160115C00036000 C 01/15/16 36.0 2.35 3.20
FTI 160115C00037000 C 01/15/16 37.0 1.95 2.80
FTI 160115C00038000 C 01/15/16 38.0 1.55 2.40
FTI 160115C00039000 C 01/15/16 39.0 1.25 2.05
FTI 160115C00040000 C 01/15/16 40.0 1.30 1.75
FTI 160115C00041000 C 01/15/16 41.0 0.95 1.50
FTI 160115C00042000 C 01/15/16 42.0 0.65 1.25
FTI 160115C00043000 C 01/15/16 43.0 0.55 1.10
FTI 160115C00044000 C 01/15/16 44.0 0.40 0.85
FTI 160115C00045000 C 01/15/16 45.0 0.20 0.80
FTI 160115C00046000 C 01/15/16 46.0 0.15 0.65
FTI 160115C00047000 C 01/15/16 47.0 0.05 0.55
FTI 160115C00048000 C 01/15/16 48.0 0.05 0.55
FTI 160115C00049000 C 01/15/16 49.0 0.05 0.50
FTI 160115C00050000 C 01/15/16 50.0 0.00 0.50
FTI 160115C00052500 C 01/15/16 52.5 0.00 0.50
FTI 160115C00055000 C 01/15/16 55.0 0.00 0.50
FTI 160115P00025000 P 01/15/16 25.0 0.40 0.95
FTI 160115P00030000 P 01/15/16 30.0 1.35 2.00
FTI 160115P00033000 P 01/15/16 33.0 2.30 3.20
FTI 160115P00034000 P 01/15/16 34.0 2.65 3.60
FTI 160115P00035000 P 01/15/16 35.0 3.20 4.20
FTI 160115P00036000 P 01/15/16 36.0 3.70 4.70
FTI 160115P00037000 P 01/15/16 37.0 4.30 5.30
FTI 160115P00038000 P 01/15/16 38.0 4.90 6.40
FTI 160115P00039000 P 01/15/16 39.0 5.40 7.50
FTI 160115P00040000 P 01/15/16 40.0 6.20 8.00
FTI 160115P00041000 P 01/15/16 41.0 6.90 8.90
FTI 160115P00042000 P 01/15/16 42.0 7.70 9.90
FTI 160115P00043000 P 01/15/16 43.0 8.50 10.70
FTI 160115P00044000 P 01/15/16 44.0 9.30 11.60
FTI 160115P00045000 P 01/15/16 45.0 10.10 12.50
FTI 160115P00046000 P 01/15/16 46.0 11.00 13.50
FTI 160115P00047000 P 01/15/16 47.0 11.00 14.80
FTI 160115P00048000 P 01/15/16 48.0 13.10 14.40
FTI 160115P00049000 P 01/15/16 49.0 14.00 16.60
FTI 160115P00050000 P 01/15/16 50.0 13.50 17.60
FTI 160115P00052500 P 01/15/16 52.5 16.00 19.20
FTI 160115P00055000 P 01/15/16 55.0 18.30 22.50
FTI 160415C00022000 C 04/15/16 22.0 11.20 14.20
FTI 160415C00023000 C 04/15/16 23.0 10.90 13.30
FTI 160415C00024000 C 04/15/16 24.0 9.70 12.60
FTI 160415C00025000 C 04/15/16 25.0 9.20 11.70
FTI 160415C00026000 C 04/15/16 26.0 8.60 11.30
FTI 160415C00027000 C 04/15/16 27.0 7.90 10.00
FTI 160415C00028000 C 04/15/16 28.0 6.80 9.20
FTI 160415C00029000 C 04/15/16 29.0 6.50 8.50
FTI 160415C00030000 C 04/15/16 30.0 6.70 7.80
FTI 160415C00031000 C 04/15/16 31.0 6.00 7.10
FTI 160415C00032000 C 04/15/16 32.0 5.30 6.50
FTI 160415C00033000 C 04/15/16 33.0 4.70 5.90
FTI 160415C00034000 C 04/15/16 34.0 4.10 5.40
FTI 160415C00035000 C 04/15/16 35.0 3.60 4.80
FTI 160415C00036000 C 04/15/16 36.0 3.10 4.40
FTI 160415C00037000 C 04/15/16 37.0 2.75 3.90
FTI 160415C00038000 C 04/15/16 38.0 2.35 3.50
FTI 160415C00039000 C 04/15/16 39.0 2.05 3.10
FTI 160415C00040000 C 04/15/16 40.0 1.75 2.75
FTI 160415C00045000 C 04/15/16 45.0 0.80 1.50
FTI 160415P00022000 P 04/15/16 22.0 0.10 1.00
FTI 160415P00023000 P 04/15/16 23.0 0.30 1.15
FTI 160415P00024000 P 04/15/16 24.0 0.25 1.70
FTI 160415P00025000 P 04/15/16 25.0 0.50 1.55
FTI 160415P00026000 P 04/15/16 26.0 0.80 1.75
FTI 160415P00027000 P 04/15/16 27.0 1.20 2.10
FTI 160415P00028000 P 04/15/16 28.0 1.50 2.35
FTI 160415P00029000 P 04/15/16 29.0 1.70 2.75
FTI 160415P00030000 P 04/15/16 30.0 1.95 2.95
FTI 160415P00031000 P 04/15/16 31.0 2.30 3.40
FTI 160415P00032000 P 04/15/16 32.0 2.70 3.90
FTI 160415P00033000 P 04/15/16 33.0 3.00 4.30
FTI 160415P00034000 P 04/15/16 34.0 3.50 4.80
FTI 160415P00035000 P 04/15/16 35.0 4.00 5.40
FTI 160415P00036000 P 04/15/16 36.0 4.40 6.00
FTI 160415P00037000 P 04/15/16 37.0 5.10 6.60
FTI 160415P00038000 P 04/15/16 38.0 5.70 7.30
FTI 160415P00039000 P 04/15/16 39.0 6.30 8.10
FTI 160415P00040000 P 04/15/16 40.0 7.00 9.00
FTI 160415P00045000 P 04/15/16 45.0 10.80 13.00

OPRA data is delayed 15 minutes.