Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTI 180518C00022000 C May 18, 2018 22.0 10.70 11.00
FTI 180518C00023000 C May 18, 2018 23.0 9.70 10.00
FTI 180518C00024000 C May 18, 2018 24.0 8.70 9.20
FTI 180518C00025000 C May 18, 2018 25.0 7.70 8.00
FTI 180518C00026000 C May 18, 2018 26.0 6.70 7.00
FTI 180518C00027000 C May 18, 2018 27.0 5.80 6.10
FTI 180518C00028000 C May 18, 2018 28.0 4.80 5.10
FTI 180518C00029000 C May 18, 2018 29.0 3.90 4.20
FTI 180518C00030000 C May 18, 2018 30.0 3.20 3.30
FTI 180518C00031000 C May 18, 2018 31.0 2.40 2.50
FTI 180518C00032000 C May 18, 2018 32.0 1.70 1.85
FTI 180518C00033000 C May 18, 2018 33.0 1.20 1.30
FTI 180518C00034000 C May 18, 2018 34.0 0.80 0.90
FTI 180518C00035000 C May 18, 2018 35.0 0.45 0.60
FTI 180518C00036000 C May 18, 2018 36.0 0.30 0.40
FTI 180518C00037000 C May 18, 2018 37.0 0.15 0.25
FTI 180518C00038000 C May 18, 2018 38.0 0.10 0.20
FTI 180518C00039000 C May 18, 2018 39.0 0.05 0.15
FTI 180518C00040000 C May 18, 2018 40.0 0.00 0.10
FTI 180518C00041000 C May 18, 2018 41.0 0.00 0.10
FTI 180518P00022000 P May 18, 2018 22.0 0.00 0.10
FTI 180518P00023000 P May 18, 2018 23.0 0.00 0.10
FTI 180518P00024000 P May 18, 2018 24.0 0.00 0.10
FTI 180518P00025000 P May 18, 2018 25.0 0.00 0.10
FTI 180518P00026000 P May 18, 2018 26.0 0.00 0.10
FTI 180518P00027000 P May 18, 2018 27.0 0.00 0.10
FTI 180518P00028000 P May 18, 2018 28.0 0.10 0.15
FTI 180518P00029000 P May 18, 2018 29.0 0.15 0.25
FTI 180518P00030000 P May 18, 2018 30.0 0.30 0.40
FTI 180518P00031000 P May 18, 2018 31.0 0.50 0.65
FTI 180518P00032000 P May 18, 2018 32.0 0.85 0.95
FTI 180518P00033000 P May 18, 2018 33.0 1.30 1.40
FTI 180518P00034000 P May 18, 2018 34.0 1.90 2.05
FTI 180518P00035000 P May 18, 2018 35.0 2.60 2.75
FTI 180518P00036000 P May 18, 2018 36.0 3.40 3.60
FTI 180518P00037000 P May 18, 2018 37.0 4.20 4.50
FTI 180518P00038000 P May 18, 2018 38.0 5.10 5.50
FTI 180518P00039000 P May 18, 2018 39.0 6.10 6.40
FTI 180518P00040000 P May 18, 2018 40.0 7.10 7.40
FTI 180518P00041000 P May 18, 2018 41.0 7.60 8.40
FTI 180720C00017000 C Jul 20, 2018 17.0 15.50 16.00
FTI 180720C00018000 C Jul 20, 2018 18.0 14.70 15.50
FTI 180720C00019000 C Jul 20, 2018 19.0 13.50 14.20
FTI 180720C00020000 C Jul 20, 2018 20.0 12.60 13.40
FTI 180720C00021000 C Jul 20, 2018 21.0 11.40 12.40
FTI 180720C00022000 C Jul 20, 2018 22.0 10.20 11.00
FTI 180720C00023000 C Jul 20, 2018 23.0 9.70 10.20
FTI 180720C00024000 C Jul 20, 2018 24.0 8.60 9.10
FTI 180720C00025000 C Jul 20, 2018 25.0 7.80 8.20
FTI 180720C00026000 C Jul 20, 2018 26.0 6.90 7.40
FTI 180720C00027000 C Jul 20, 2018 27.0 6.10 6.60
FTI 180720C00028000 C Jul 20, 2018 28.0 5.20 5.50
FTI 180720C00029000 C Jul 20, 2018 29.0 4.50 4.70
FTI 180720C00030000 C Jul 20, 2018 30.0 3.80 4.00
FTI 180720C00031000 C Jul 20, 2018 31.0 3.10 3.30
FTI 180720C00032000 C Jul 20, 2018 32.0 2.55 2.65
FTI 180720C00033000 C Jul 20, 2018 33.0 2.05 2.15
FTI 180720C00034000 C Jul 20, 2018 34.0 1.60 1.70
FTI 180720C00035000 C Jul 20, 2018 35.0 1.25 1.35
FTI 180720C00036000 C Jul 20, 2018 36.0 0.90 1.05
FTI 180720C00037000 C Jul 20, 2018 37.0 0.70 0.80
FTI 180720C00038000 C Jul 20, 2018 38.0 0.50 0.60
FTI 180720C00039000 C Jul 20, 2018 39.0 0.35 0.45
FTI 180720C00040000 C Jul 20, 2018 40.0 0.25 0.35
FTI 180720C00041000 C Jul 20, 2018 41.0 0.20 0.30
FTI 180720C00042000 C Jul 20, 2018 42.0 0.10 0.25
FTI 180720C00043000 C Jul 20, 2018 43.0 0.00 0.20
FTI 180720P00017000 P Jul 20, 2018 17.0 0.00 0.05
FTI 180720P00018000 P Jul 20, 2018 18.0 0.00 0.10
FTI 180720P00019000 P Jul 20, 2018 19.0 0.00 0.05
FTI 180720P00020000 P Jul 20, 2018 20.0 0.00 0.10
FTI 180720P00021000 P Jul 20, 2018 21.0 0.00 0.10
FTI 180720P00022000 P Jul 20, 2018 22.0 0.00 0.10
FTI 180720P00023000 P Jul 20, 2018 23.0 0.00 0.15
FTI 180720P00024000 P Jul 20, 2018 24.0 0.00 0.15
FTI 180720P00025000 P Jul 20, 2018 25.0 0.10 0.20
FTI 180720P00026000 P Jul 20, 2018 26.0 0.20 0.30
FTI 180720P00027000 P Jul 20, 2018 27.0 0.30 0.40
FTI 180720P00028000 P Jul 20, 2018 28.0 0.45 0.55
FTI 180720P00029000 P Jul 20, 2018 29.0 0.65 0.75
FTI 180720P00030000 P Jul 20, 2018 30.0 0.90 1.00
FTI 180720P00031000 P Jul 20, 2018 31.0 1.25 1.35
FTI 180720P00032000 P Jul 20, 2018 32.0 1.60 1.75
FTI 180720P00033000 P Jul 20, 2018 33.0 2.10 2.25
FTI 180720P00034000 P Jul 20, 2018 34.0 2.65 2.80
FTI 180720P00035000 P Jul 20, 2018 35.0 3.30 3.50
FTI 180720P00036000 P Jul 20, 2018 36.0 4.00 4.20
FTI 180720P00037000 P Jul 20, 2018 37.0 4.70 5.00
FTI 180720P00038000 P Jul 20, 2018 38.0 5.50 5.80
FTI 180720P00039000 P Jul 20, 2018 39.0 6.40 6.70
FTI 180720P00040000 P Jul 20, 2018 40.0 7.30 7.70
FTI 180720P00041000 P Jul 20, 2018 41.0 8.00 8.60
FTI 180720P00042000 P Jul 20, 2018 42.0 9.10 9.50
FTI 180720P00043000 P Jul 20, 2018 43.0 10.10 10.40
FTI 181019C00017000 C Oct 19, 2018 17.0 15.70 16.10
FTI 181019C00018000 C Oct 19, 2018 18.0 14.80 15.10
FTI 181019C00019000 C Oct 19, 2018 19.0 13.70 14.10
FTI 181019C00020000 C Oct 19, 2018 20.0 12.70 13.20
FTI 181019C00021000 C Oct 19, 2018 21.0 11.80 12.30
FTI 181019C00022000 C Oct 19, 2018 22.0 10.80 11.70
FTI 181019C00023000 C Oct 19, 2018 23.0 9.80 10.50
FTI 181019C00024000 C Oct 19, 2018 24.0 8.80 9.50
FTI 181019C00025000 C Oct 19, 2018 25.0 8.30 8.60
FTI 181019C00026000 C Oct 19, 2018 26.0 7.40 7.80
FTI 181019C00027000 C Oct 19, 2018 27.0 6.60 7.00
FTI 181019C00028000 C Oct 19, 2018 28.0 5.80 6.20
FTI 181019C00029000 C Oct 19, 2018 29.0 5.10 5.50
FTI 181019C00030000 C Oct 19, 2018 30.0 4.60 4.80
FTI 181019C00031000 C Oct 19, 2018 31.0 3.90 4.20
FTI 181019C00032000 C Oct 19, 2018 32.0 3.40 3.60
FTI 181019C00033000 C Oct 19, 2018 33.0 2.85 3.10
FTI 181019C00034000 C Oct 19, 2018 34.0 2.40 2.65
FTI 181019C00035000 C Oct 19, 2018 35.0 2.00 2.25
FTI 181019C00036000 C Oct 19, 2018 36.0 1.65 1.90
FTI 181019C00037000 C Oct 19, 2018 37.0 1.40 1.60
FTI 181019C00038000 C Oct 19, 2018 38.0 1.10 1.35
FTI 181019C00039000 C Oct 19, 2018 39.0 0.85 1.10
FTI 181019C00040000 C Oct 19, 2018 40.0 0.75 0.90
FTI 181019C00041000 C Oct 19, 2018 41.0 0.60 0.80
FTI 181019C00042000 C Oct 19, 2018 42.0 0.50 0.65
FTI 181019C00043000 C Oct 19, 2018 43.0 0.40 0.55
FTI 181019C00044000 C Oct 19, 2018 44.0 0.30 0.50
FTI 181019C00045000 C Oct 19, 2018 45.0 0.25 0.40
FTI 181019P00017000 P Oct 19, 2018 17.0 0.00 0.10
FTI 181019P00018000 P Oct 19, 2018 18.0 0.00 0.20
FTI 181019P00019000 P Oct 19, 2018 19.0 0.00 0.20
FTI 181019P00020000 P Oct 19, 2018 20.0 0.00 0.20
FTI 181019P00021000 P Oct 19, 2018 21.0 0.00 0.25
FTI 181019P00022000 P Oct 19, 2018 22.0 0.15 0.30
FTI 181019P00023000 P Oct 19, 2018 23.0 0.20 0.35
FTI 181019P00024000 P Oct 19, 2018 24.0 0.30 0.45
FTI 181019P00025000 P Oct 19, 2018 25.0 0.45 0.55
FTI 181019P00026000 P Oct 19, 2018 26.0 0.55 0.75
FTI 181019P00027000 P Oct 19, 2018 27.0 0.75 0.90
FTI 181019P00028000 P Oct 19, 2018 28.0 1.00 1.20
FTI 181019P00029000 P Oct 19, 2018 29.0 1.30 1.50
FTI 181019P00030000 P Oct 19, 2018 30.0 1.60 1.80
FTI 181019P00031000 P Oct 19, 2018 31.0 1.95 2.15
FTI 181019P00032000 P Oct 19, 2018 32.0 2.40 2.60
FTI 181019P00033000 P Oct 19, 2018 33.0 2.85 3.10
FTI 181019P00034000 P Oct 19, 2018 34.0 3.40 3.60
FTI 181019P00035000 P Oct 19, 2018 35.0 4.00 4.30
FTI 181019P00036000 P Oct 19, 2018 36.0 4.60 4.90
FTI 181019P00037000 P Oct 19, 2018 37.0 5.30 5.60
FTI 181019P00038000 P Oct 19, 2018 38.0 6.10 6.40
FTI 181019P00039000 P Oct 19, 2018 39.0 6.90 7.20
FTI 181019P00040000 P Oct 19, 2018 40.0 7.70 8.00
FTI 181019P00041000 P Oct 19, 2018 41.0 8.50 8.90
FTI 181019P00042000 P Oct 19, 2018 42.0 9.40 9.80
FTI 181019P00043000 P Oct 19, 2018 43.0 10.30 10.70
FTI 181019P00044000 P Oct 19, 2018 44.0 10.90 11.70
FTI 181019P00045000 P Oct 19, 2018 45.0 12.20 12.70
FTI 190118C00015000 C Jan 18, 2019 15.0 16.80 18.20
FTI 190118C00018000 C Jan 18, 2019 18.0 14.40 15.20
FTI 190118C00020000 C Jan 18, 2019 20.0 12.60 13.50
FTI 190118C00023000 C Jan 18, 2019 23.0 9.80 10.70
FTI 190118C00025000 C Jan 18, 2019 25.0 8.60 8.90
FTI 190118C00027000 C Jan 18, 2019 27.0 7.00 7.40
FTI 190118C00030000 C Jan 18, 2019 30.0 5.10 5.40
FTI 190118C00032000 C Jan 18, 2019 32.0 4.00 4.30
FTI 190118C00035000 C Jan 18, 2019 35.0 2.65 2.90
FTI 190118C00037000 C Jan 18, 2019 37.0 1.95 2.20
FTI 190118C00040000 C Jan 18, 2019 40.0 1.20 1.40
FTI 190118C00045000 C Jan 18, 2019 45.0 0.45 0.65
FTI 190118P00015000 P Jan 18, 2019 15.0 0.00 0.15
FTI 190118P00018000 P Jan 18, 2019 18.0 0.00 0.20
FTI 190118P00020000 P Jan 18, 2019 20.0 0.15 0.30
FTI 190118P00023000 P Jan 18, 2019 23.0 0.40 0.55
FTI 190118P00025000 P Jan 18, 2019 25.0 0.65 0.90
FTI 190118P00027000 P Jan 18, 2019 27.0 1.15 1.35
FTI 190118P00030000 P Jan 18, 2019 30.0 2.05 2.25
FTI 190118P00032000 P Jan 18, 2019 32.0 2.90 3.20
FTI 190118P00035000 P Jan 18, 2019 35.0 4.50 4.80
FTI 190118P00037000 P Jan 18, 2019 37.0 5.80 6.00
FTI 190118P00040000 P Jan 18, 2019 40.0 8.00 8.40
FTI 190118P00045000 P Jan 18, 2019 45.0 12.30 12.60
FTI 200117C00015000 C Jan 17, 2020 15.0 17.70 18.40
FTI 200117C00018000 C Jan 17, 2020 18.0 15.00 15.80
FTI 200117C00020000 C Jan 17, 2020 20.0 13.10 14.20
FTI 200117C00023000 C Jan 17, 2020 23.0 11.20 11.70
FTI 200117C00025000 C Jan 17, 2020 25.0 9.60 10.40
FTI 200117C00027000 C Jan 17, 2020 27.0 8.30 9.10
FTI 200117C00030000 C Jan 17, 2020 30.0 6.70 7.30
FTI 200117C00032000 C Jan 17, 2020 32.0 5.60 6.30
FTI 200117C00035000 C Jan 17, 2020 35.0 4.40 4.80
FTI 200117C00037000 C Jan 17, 2020 37.0 3.60 4.10
FTI 200117C00040000 C Jan 17, 2020 40.0 2.75 3.20
FTI 200117C00045000 C Jan 17, 2020 45.0 1.70 2.05
FTI 200117C00050000 C Jan 17, 2020 50.0 1.00 1.30
FTI 200117P00015000 P Jan 17, 2020 15.0 0.20 0.40
FTI 200117P00018000 P Jan 17, 2020 18.0 0.45 0.70
FTI 200117P00020000 P Jan 17, 2020 20.0 0.70 0.95
FTI 200117P00023000 P Jan 17, 2020 23.0 1.25 1.45
FTI 200117P00025000 P Jan 17, 2020 25.0 1.70 1.95
FTI 200117P00027000 P Jan 17, 2020 27.0 2.30 2.55
FTI 200117P00030000 P Jan 17, 2020 30.0 3.20 3.80
FTI 200117P00032000 P Jan 17, 2020 32.0 4.30 4.70
FTI 200117P00035000 P Jan 17, 2020 35.0 5.90 6.20
FTI 200117P00037000 P Jan 17, 2020 37.0 6.90 7.50
FTI 200117P00040000 P Jan 17, 2020 40.0 9.00 9.50
FTI 200117P00045000 P Jan 17, 2020 45.0 13.00 13.40
FTI 200117P00050000 P Jan 17, 2020 50.0 17.30 17.70
OPRA data is delayed 15 minutes.