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 (2016-05-06)Premium Content

Fmc Technologies Inc (FTI)
As of May 4 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTI 160520C00019000 C 05/20/16 19.0 9.10 11.10
FTI 160520C00020000 C 05/20/16 20.0 8.20 10.10
FTI 160520C00021000 C 05/20/16 21.0 6.60 10.00
FTI 160520C00022000 C 05/20/16 22.0 5.60 9.00
FTI 160520C00023000 C 05/20/16 23.0 4.70 8.00
FTI 160520C00024000 C 05/20/16 24.0 4.30 6.00
FTI 160520C00025000 C 05/20/16 25.0 3.30 5.10
FTI 160520C00026000 C 05/20/16 26.0 2.50 4.10
FTI 160520C00027000 C 05/20/16 27.0 1.75 3.20
FTI 160520C00028000 C 05/20/16 28.0 1.10 1.30
FTI 160520C00029000 C 05/20/16 29.0 0.60 0.75
FTI 160520C00030000 C 05/20/16 30.0 0.30 0.45
FTI 160520C00031000 C 05/20/16 31.0 0.10 0.25
FTI 160520C00032000 C 05/20/16 32.0 0.00 0.35
FTI 160520C00033000 C 05/20/16 33.0 0.00 0.50
FTI 160520C00034000 C 05/20/16 34.0 0.00 0.50
FTI 160520C00035000 C 05/20/16 35.0 0.00 0.50
FTI 160520C00036000 C 05/20/16 36.0 0.00 0.50
FTI 160520C00037000 C 05/20/16 37.0 0.00 0.50
FTI 160520C00038000 C 05/20/16 38.0 0.00 0.50
FTI 160520C00039000 C 05/20/16 39.0 0.00 0.50
FTI 160520C00040000 C 05/20/16 40.0 0.00 0.50
FTI 160520P00019000 P 05/20/16 19.0 0.00 0.50
FTI 160520P00020000 P 05/20/16 20.0 0.00 0.50
FTI 160520P00021000 P 05/20/16 21.0 0.00 0.50
FTI 160520P00022000 P 05/20/16 22.0 0.00 0.50
FTI 160520P00023000 P 05/20/16 23.0 0.00 0.50
FTI 160520P00024000 P 05/20/16 24.0 0.00 0.50
FTI 160520P00025000 P 05/20/16 25.0 0.00 0.20
FTI 160520P00026000 P 05/20/16 26.0 0.00 0.50
FTI 160520P00027000 P 05/20/16 27.0 0.30 0.40
FTI 160520P00028000 P 05/20/16 28.0 0.60 0.70
FTI 160520P00029000 P 05/20/16 29.0 1.05 1.20
FTI 160520P00030000 P 05/20/16 30.0 1.65 1.90
FTI 160520P00031000 P 05/20/16 31.0 1.45 2.80
FTI 160520P00032000 P 05/20/16 32.0 2.25 4.30
FTI 160520P00033000 P 05/20/16 33.0 3.10 5.40
FTI 160520P00034000 P 05/20/16 34.0 3.10 6.30
FTI 160520P00035000 P 05/20/16 35.0 5.00 6.90
FTI 160520P00036000 P 05/20/16 36.0 5.90 8.00
FTI 160520P00037000 P 05/20/16 37.0 6.80 8.60
FTI 160520P00038000 P 05/20/16 38.0 7.80 9.80
FTI 160520P00039000 P 05/20/16 39.0 8.00 11.40
FTI 160520P00040000 P 05/20/16 40.0 9.80 11.60
FTI 160617C00019000 C 06/17/16 19.0 9.20 11.10
FTI 160617C00020000 C 06/17/16 20.0 7.80 11.00
FTI 160617C00021000 C 06/17/16 21.0 6.70 10.00
FTI 160617C00022000 C 06/17/16 22.0 5.70 9.00
FTI 160617C00023000 C 06/17/16 23.0 5.20 7.20
FTI 160617C00024000 C 06/17/16 24.0 4.40 6.20
FTI 160617C00025000 C 06/17/16 25.0 3.60 6.00
FTI 160617C00026000 C 06/17/16 26.0 2.95 4.30
FTI 160617C00027000 C 06/17/16 27.0 2.25 4.30
FTI 160617C00028000 C 06/17/16 28.0 1.65 1.85
FTI 160617C00029000 C 06/17/16 29.0 1.15 1.30
FTI 160617C00030000 C 06/17/16 30.0 0.75 0.90
FTI 160617C00031000 C 06/17/16 31.0 0.45 0.60
FTI 160617C00032000 C 06/17/16 32.0 0.30 0.40
FTI 160617C00033000 C 06/17/16 33.0 0.15 0.30
FTI 160617C00034000 C 06/17/16 34.0 0.10 0.35
FTI 160617C00035000 C 06/17/16 35.0 0.00 0.50
FTI 160617C00036000 C 06/17/16 36.0 0.00 0.50
FTI 160617C00037000 C 06/17/16 37.0 0.00 0.50
FTI 160617C00038000 C 06/17/16 38.0 0.00 0.50
FTI 160617C00039000 C 06/17/16 39.0 0.00 0.50
FTI 160617C00040000 C 06/17/16 40.0 0.00 0.50
FTI 160617P00019000 P 06/17/16 19.0 0.00 0.50
FTI 160617P00020000 P 06/17/16 20.0 0.00 0.50
FTI 160617P00021000 P 06/17/16 21.0 0.00 0.50
FTI 160617P00022000 P 06/17/16 22.0 0.00 0.50
FTI 160617P00023000 P 06/17/16 23.0 0.00 0.50
FTI 160617P00024000 P 06/17/16 24.0 0.00 0.50
FTI 160617P00025000 P 06/17/16 25.0 0.05 0.50
FTI 160617P00026000 P 06/17/16 26.0 0.45 0.60
FTI 160617P00027000 P 06/17/16 27.0 0.70 0.85
FTI 160617P00028000 P 06/17/16 28.0 1.05 1.20
FTI 160617P00029000 P 06/17/16 29.0 1.55 1.70
FTI 160617P00030000 P 06/17/16 30.0 2.15 2.30
FTI 160617P00031000 P 06/17/16 31.0 2.65 3.10
FTI 160617P00032000 P 06/17/16 32.0 2.50 4.70
FTI 160617P00033000 P 06/17/16 33.0 3.30 5.60
FTI 160617P00034000 P 06/17/16 34.0 4.10 6.50
FTI 160617P00035000 P 06/17/16 35.0 5.10 6.70
FTI 160617P00036000 P 06/17/16 36.0 6.00 8.40
FTI 160617P00037000 P 06/17/16 37.0 6.10 9.30
FTI 160617P00038000 P 06/17/16 38.0 7.00 10.40
FTI 160617P00039000 P 06/17/16 39.0 8.00 11.40
FTI 160617P00040000 P 06/17/16 40.0 9.90 11.80
FTI 160715C00014000 C 07/15/16 14.0 14.30 16.10
FTI 160715C00015000 C 07/15/16 15.0 12.60 16.00
FTI 160715C00016000 C 07/15/16 16.0 11.60 15.00
FTI 160715C00017000 C 07/15/16 17.0 10.50 14.00
FTI 160715C00018000 C 07/15/16 18.0 9.70 13.00
FTI 160715C00019000 C 07/15/16 19.0 9.40 11.20
FTI 160715C00020000 C 07/15/16 20.0 8.10 11.20
FTI 160715C00021000 C 07/15/16 21.0 6.70 10.20
FTI 160715C00022000 C 07/15/16 22.0 5.80 9.20
FTI 160715C00023000 C 07/15/16 23.0 5.50 7.30
FTI 160715C00024000 C 07/15/16 24.0 4.30 7.40
FTI 160715C00025000 C 07/15/16 25.0 3.70 5.50
FTI 160715C00026000 C 07/15/16 26.0 3.20 4.70
FTI 160715C00027000 C 07/15/16 27.0 2.60 3.70
FTI 160715C00028000 C 07/15/16 28.0 2.00 2.20
FTI 160715C00029000 C 07/15/16 29.0 1.50 1.65
FTI 160715C00030000 C 07/15/16 30.0 1.10 1.25
FTI 160715C00031000 C 07/15/16 31.0 0.80 0.90
FTI 160715C00032000 C 07/15/16 32.0 0.55 0.65
FTI 160715C00033000 C 07/15/16 33.0 0.35 0.50
FTI 160715C00034000 C 07/15/16 34.0 0.25 0.35
FTI 160715C00035000 C 07/15/16 35.0 0.10 0.45
FTI 160715C00036000 C 07/15/16 36.0 0.00 0.50
FTI 160715C00037000 C 07/15/16 37.0 0.00 0.50
FTI 160715C00038000 C 07/15/16 38.0 0.00 0.50
FTI 160715C00039000 C 07/15/16 39.0 0.00 0.50
FTI 160715C00040000 C 07/15/16 40.0 0.00 0.50
FTI 160715C00041000 C 07/15/16 41.0 0.00 0.50
FTI 160715C00042000 C 07/15/16 42.0 0.00 0.50
FTI 160715C00043000 C 07/15/16 43.0 0.00 0.50
FTI 160715C00044000 C 07/15/16 44.0 0.00 0.50
FTI 160715C00045000 C 07/15/16 45.0 0.00 0.50
FTI 160715C00046000 C 07/15/16 46.0 0.00 0.50
FTI 160715C00047000 C 07/15/16 47.0 0.00 0.50
FTI 160715C00048000 C 07/15/16 48.0 0.00 0.50
FTI 160715C00049000 C 07/15/16 49.0 0.00 0.50
FTI 160715P00014000 P 07/15/16 14.0 0.00 0.50
FTI 160715P00015000 P 07/15/16 15.0 0.00 0.50
FTI 160715P00016000 P 07/15/16 16.0 0.00 0.50
FTI 160715P00017000 P 07/15/16 17.0 0.00 0.50
FTI 160715P00018000 P 07/15/16 18.0 0.00 0.50
FTI 160715P00019000 P 07/15/16 19.0 0.00 0.50
FTI 160715P00020000 P 07/15/16 20.0 0.00 0.50
FTI 160715P00021000 P 07/15/16 21.0 0.00 0.50
FTI 160715P00022000 P 07/15/16 22.0 0.00 0.50
FTI 160715P00023000 P 07/15/16 23.0 0.05 0.50
FTI 160715P00024000 P 07/15/16 24.0 0.20 0.50
FTI 160715P00025000 P 07/15/16 25.0 0.50 0.60
FTI 160715P00026000 P 07/15/16 26.0 0.75 0.85
FTI 160715P00027000 P 07/15/16 27.0 1.00 1.15
FTI 160715P00028000 P 07/15/16 28.0 1.45 1.55
FTI 160715P00029000 P 07/15/16 29.0 1.85 2.05
FTI 160715P00030000 P 07/15/16 30.0 2.45 2.65
FTI 160715P00031000 P 07/15/16 31.0 3.10 3.40
FTI 160715P00032000 P 07/15/16 32.0 3.50 4.10
FTI 160715P00033000 P 07/15/16 33.0 2.65 5.80
FTI 160715P00034000 P 07/15/16 34.0 3.40 6.70
FTI 160715P00035000 P 07/15/16 35.0 5.20 7.30
FTI 160715P00036000 P 07/15/16 36.0 5.20 8.50
FTI 160715P00037000 P 07/15/16 37.0 7.00 8.80
FTI 160715P00038000 P 07/15/16 38.0 7.10 10.40
FTI 160715P00039000 P 07/15/16 39.0 8.20 11.40
FTI 160715P00040000 P 07/15/16 40.0 8.90 12.10
FTI 160715P00041000 P 07/15/16 41.0 9.90 13.40
FTI 160715P00042000 P 07/15/16 42.0 10.90 14.40
FTI 160715P00043000 P 07/15/16 43.0 11.90 15.40
FTI 160715P00044000 P 07/15/16 44.0 13.00 16.40
FTI 160715P00045000 P 07/15/16 45.0 13.90 17.10
FTI 160715P00046000 P 07/15/16 46.0 14.90 18.40
FTI 160715P00047000 P 07/15/16 47.0 15.90 19.40
FTI 160715P00048000 P 07/15/16 48.0 16.90 20.40
FTI 160715P00049000 P 07/15/16 49.0 18.80 20.90
FTI 161021C00014000 C 10/21/16 14.0 14.00 16.70
FTI 161021C00015000 C 10/21/16 15.0 12.20 16.00
FTI 161021C00016000 C 10/21/16 16.0 11.30 15.20
FTI 161021C00017000 C 10/21/16 17.0 10.50 14.20
FTI 161021C00018000 C 10/21/16 18.0 9.40 13.20
FTI 161021C00019000 C 10/21/16 19.0 8.40 12.40
FTI 161021C00020000 C 10/21/16 20.0 7.60 11.40
FTI 161021C00021000 C 10/21/16 21.0 6.80 10.60
FTI 161021C00022000 C 10/21/16 22.0 6.20 9.80
FTI 161021C00023000 C 10/21/16 23.0 5.30 9.00
FTI 161021C00024000 C 10/21/16 24.0 5.50 7.00
FTI 161021C00025000 C 10/21/16 25.0 4.80 6.50
FTI 161021C00026000 C 10/21/16 26.0 4.20 6.80
FTI 161021C00027000 C 10/21/16 27.0 3.60 4.00
FTI 161021C00028000 C 10/21/16 28.0 3.00 3.50
FTI 161021C00029000 C 10/21/16 29.0 2.55 2.95
FTI 161021C00030000 C 10/21/16 30.0 2.10 2.50
FTI 161021C00031000 C 10/21/16 31.0 1.70 2.10
FTI 161021C00032000 C 10/21/16 32.0 1.40 1.80
FTI 161021C00033000 C 10/21/16 33.0 1.10 1.50
FTI 161021C00034000 C 10/21/16 34.0 0.90 1.10
FTI 161021C00035000 C 10/21/16 35.0 0.70 1.20
FTI 161021C00036000 C 10/21/16 36.0 0.55 1.10
FTI 161021C00037000 C 10/21/16 37.0 0.40 0.95
FTI 161021C00038000 C 10/21/16 38.0 0.15 0.85
FTI 161021C00039000 C 10/21/16 39.0 0.20 0.70
FTI 161021C00040000 C 10/21/16 40.0 0.05 0.65
FTI 161021C00041000 C 10/21/16 41.0 0.05 0.55
FTI 161021C00042000 C 10/21/16 42.0 0.00 2.45
FTI 161021C00043000 C 10/21/16 43.0 0.00 0.50
FTI 161021P00014000 P 10/21/16 14.0 0.00 0.50
FTI 161021P00015000 P 10/21/16 15.0 0.00 0.50
FTI 161021P00016000 P 10/21/16 16.0 0.00 2.45
FTI 161021P00017000 P 10/21/16 17.0 0.00 2.55
FTI 161021P00018000 P 10/21/16 18.0 0.00 0.50
FTI 161021P00019000 P 10/21/16 19.0 0.05 0.55
FTI 161021P00020000 P 10/21/16 20.0 0.05 0.65
FTI 161021P00021000 P 10/21/16 21.0 0.25 0.75
FTI 161021P00022000 P 10/21/16 22.0 0.40 0.90
FTI 161021P00023000 P 10/21/16 23.0 0.80 1.05
FTI 161021P00024000 P 10/21/16 24.0 1.00 1.25
FTI 161021P00025000 P 10/21/16 25.0 1.25 1.55
FTI 161021P00026000 P 10/21/16 26.0 1.60 1.85
FTI 161021P00027000 P 10/21/16 27.0 1.95 2.25
FTI 161021P00028000 P 10/21/16 28.0 2.35 2.65
FTI 161021P00029000 P 10/21/16 29.0 2.85 3.20
FTI 161021P00030000 P 10/21/16 30.0 3.40 3.70
FTI 161021P00031000 P 10/21/16 31.0 4.00 4.30
FTI 161021P00032000 P 10/21/16 32.0 4.70 5.00
FTI 161021P00033000 P 10/21/16 33.0 5.40 6.30
FTI 161021P00034000 P 10/21/16 34.0 6.00 7.10
FTI 161021P00035000 P 10/21/16 35.0 4.70 8.60
FTI 161021P00036000 P 10/21/16 36.0 5.50 9.50
FTI 161021P00037000 P 10/21/16 37.0 6.50 10.50
FTI 161021P00038000 P 10/21/16 38.0 7.30 10.40
FTI 161021P00039000 P 10/21/16 39.0 8.30 11.50
FTI 161021P00040000 P 10/21/16 40.0 9.30 12.90
FTI 161021P00041000 P 10/21/16 41.0 10.10 13.40
FTI 161021P00042000 P 10/21/16 42.0 12.00 14.00
FTI 161021P00043000 P 10/21/16 43.0 13.00 14.90
FTI 161216C00014000 C 12/16/16 14.0 14.20 16.50
FTI 161216C00015000 C 12/16/16 15.0 12.30 16.20
FTI 161216C00016000 C 12/16/16 16.0 11.30 15.20
FTI 161216C00017000 C 12/16/16 17.0 10.80 13.50
FTI 161216C00018000 C 12/16/16 18.0 10.40 12.60
FTI 161216C00019000 C 12/16/16 19.0 9.70 11.60
FTI 161216C00020000 C 12/16/16 20.0 8.40 11.00
FTI 161216C00021000 C 12/16/16 21.0 8.10 10.30
FTI 161216C00022000 C 12/16/16 22.0 6.30 10.20
FTI 161216C00023000 C 12/16/16 23.0 5.70 8.60
FTI 161216C00024000 C 12/16/16 24.0 4.80 7.60
FTI 161216C00025000 C 12/16/16 25.0 5.20 7.80
FTI 161216C00026000 C 12/16/16 26.0 4.60 6.20
FTI 161216C00027000 C 12/16/16 27.0 4.00 4.40
FTI 161216C00028000 C 12/16/16 28.0 3.40 3.90
FTI 161216C00029000 C 12/16/16 29.0 3.00 3.40
FTI 161216C00030000 C 12/16/16 30.0 2.55 2.90
FTI 161216C00031000 C 12/16/16 31.0 2.15 2.50
FTI 161216C00032000 C 12/16/16 32.0 1.80 2.15
FTI 161216C00033000 C 12/16/16 33.0 1.50 1.85
FTI 161216C00034000 C 12/16/16 34.0 1.25 1.60
FTI 161216C00035000 C 12/16/16 35.0 1.05 1.35
FTI 161216C00036000 C 12/16/16 36.0 0.90 1.35
FTI 161216C00037000 C 12/16/16 37.0 0.75 1.15
FTI 161216C00038000 C 12/16/16 38.0 0.40 1.05
FTI 161216C00039000 C 12/16/16 39.0 0.20 0.90
FTI 161216C00040000 C 12/16/16 40.0 0.15 0.85
FTI 161216C00041000 C 12/16/16 41.0 0.25 0.75
FTI 161216C00042000 C 12/16/16 42.0 0.15 0.65
FTI 161216C00043000 C 12/16/16 43.0 0.05 0.65
FTI 161216P00014000 P 12/16/16 14.0 0.00 0.50
FTI 161216P00015000 P 12/16/16 15.0 0.00 2.45
FTI 161216P00016000 P 12/16/16 16.0 0.00 2.50
FTI 161216P00017000 P 12/16/16 17.0 0.05 0.50
FTI 161216P00018000 P 12/16/16 18.0 0.10 0.55
FTI 161216P00019000 P 12/16/16 19.0 0.20 0.65
FTI 161216P00020000 P 12/16/16 20.0 0.35 0.80
FTI 161216P00021000 P 12/16/16 21.0 0.45 0.95
FTI 161216P00022000 P 12/16/16 22.0 0.85 1.10
FTI 161216P00023000 P 12/16/16 23.0 1.10 1.25
FTI 161216P00024000 P 12/16/16 24.0 1.35 1.45
FTI 161216P00025000 P 12/16/16 25.0 1.60 1.85
FTI 161216P00026000 P 12/16/16 26.0 1.95 2.15
FTI 161216P00027000 P 12/16/16 27.0 2.35 2.55
FTI 161216P00028000 P 12/16/16 28.0 2.80 3.00
FTI 161216P00029000 P 12/16/16 29.0 3.20 3.50
FTI 161216P00030000 P 12/16/16 30.0 3.80 4.10
FTI 161216P00031000 P 12/16/16 31.0 4.40 4.70
FTI 161216P00032000 P 12/16/16 32.0 5.10 5.40
FTI 161216P00033000 P 12/16/16 33.0 5.80 6.10
FTI 161216P00034000 P 12/16/16 34.0 6.50 6.90
FTI 161216P00035000 P 12/16/16 35.0 7.00 7.60
FTI 161216P00036000 P 12/16/16 36.0 5.90 9.50
FTI 161216P00037000 P 12/16/16 37.0 6.70 10.40
FTI 161216P00038000 P 12/16/16 38.0 7.70 11.20
FTI 161216P00039000 P 12/16/16 39.0 8.40 12.10
FTI 161216P00040000 P 12/16/16 40.0 10.20 12.30
FTI 161216P00041000 P 12/16/16 41.0 11.20 13.00
FTI 161216P00042000 P 12/16/16 42.0 11.30 14.00
FTI 161216P00043000 P 12/16/16 43.0 13.00 14.80

OPRA data is delayed 15 minutes.