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 (2016-08-05)Premium Content

Fmc Technologies Inc (FTI)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTI 160916C00018000 C 09/16/16 18.0 8.40 12.30
FTI 160916C00019000 C 09/16/16 19.0 7.50 11.40
FTI 160916C00020000 C 09/16/16 20.0 7.00 10.30
FTI 160916C00021000 C 09/16/16 21.0 6.70 8.20
FTI 160916C00022000 C 09/16/16 22.0 5.80 7.20
FTI 160916C00023000 C 09/16/16 23.0 4.30 7.30
FTI 160916C00024000 C 09/16/16 24.0 2.55 5.40
FTI 160916C00025000 C 09/16/16 25.0 1.60 4.90
FTI 160916C00026000 C 09/16/16 26.0 2.00 3.40
FTI 160916C00027000 C 09/16/16 27.0 1.40 1.60
FTI 160916C00028000 C 09/16/16 28.0 0.75 0.90
FTI 160916C00029000 C 09/16/16 29.0 0.35 0.50
FTI 160916C00030000 C 09/16/16 30.0 0.10 0.35
FTI 160916C00031000 C 09/16/16 31.0 0.00 0.50
FTI 160916C00032000 C 09/16/16 32.0 0.00 0.50
FTI 160916C00033000 C 09/16/16 33.0 0.00 0.50
FTI 160916C00034000 C 09/16/16 34.0 0.00 0.10
FTI 160916C00035000 C 09/16/16 35.0 0.00 0.50
FTI 160916C00036000 C 09/16/16 36.0 0.00 0.50
FTI 160916C00040000 C 09/16/16 40.0 0.00 0.30
FTI 160916P00018000 P 09/16/16 18.0 0.00 0.50
FTI 160916P00019000 P 09/16/16 19.0 0.00 0.50
FTI 160916P00020000 P 09/16/16 20.0 0.00 0.50
FTI 160916P00021000 P 09/16/16 21.0 0.00 0.50
FTI 160916P00022000 P 09/16/16 22.0 0.00 0.50
FTI 160916P00023000 P 09/16/16 23.0 0.00 0.50
FTI 160916P00024000 P 09/16/16 24.0 0.00 0.50
FTI 160916P00025000 P 09/16/16 25.0 0.00 0.50
FTI 160916P00026000 P 09/16/16 26.0 0.15 0.50
FTI 160916P00027000 P 09/16/16 27.0 0.30 0.45
FTI 160916P00028000 P 09/16/16 28.0 0.65 0.85
FTI 160916P00029000 P 09/16/16 29.0 1.25 1.40
FTI 160916P00030000 P 09/16/16 30.0 1.50 2.30
FTI 160916P00031000 P 09/16/16 31.0 1.00 4.10
FTI 160916P00032000 P 09/16/16 32.0 1.70 4.60
FTI 160916P00033000 P 09/16/16 33.0 3.90 5.20
FTI 160916P00034000 P 09/16/16 34.0 4.90 6.20
FTI 160916P00035000 P 09/16/16 35.0 4.70 8.50
FTI 160916P00036000 P 09/16/16 36.0 5.70 9.60
FTI 160916P00040000 P 09/16/16 40.0 9.60 13.60
FTI 161021C00014000 C 10/21/16 14.0 12.40 16.40
FTI 161021C00015000 C 10/21/16 15.0 12.00 15.20
FTI 161021C00016000 C 10/21/16 16.0 11.90 13.40
FTI 161021C00017000 C 10/21/16 17.0 10.90 12.50
FTI 161021C00018000 C 10/21/16 18.0 8.50 12.40
FTI 161021C00019000 C 10/21/16 19.0 7.50 11.40
FTI 161021C00020000 C 10/21/16 20.0 7.60 9.30
FTI 161021C00021000 C 10/21/16 21.0 5.50 9.30
FTI 161021C00022000 C 10/21/16 22.0 5.40 7.80
FTI 161021C00023000 C 10/21/16 23.0 4.90 6.60
FTI 161021C00024000 C 10/21/16 24.0 3.30 6.20
FTI 161021C00025000 C 10/21/16 25.0 3.30 3.70
FTI 161021C00026000 C 10/21/16 26.0 2.70 2.90
FTI 161021C00027000 C 10/21/16 27.0 2.05 2.20
FTI 161021C00028000 C 10/21/16 28.0 1.45 1.65
FTI 161021C00029000 C 10/21/16 29.0 0.95 1.20
FTI 161021C00030000 C 10/21/16 30.0 0.60 0.85
FTI 161021C00031000 C 10/21/16 31.0 0.40 0.60
FTI 161021C00032000 C 10/21/16 32.0 0.20 0.55
FTI 161021C00033000 C 10/21/16 33.0 0.00 0.55
FTI 161021C00034000 C 10/21/16 34.0 0.00 0.50
FTI 161021C00035000 C 10/21/16 35.0 0.00 0.50
FTI 161021C00036000 C 10/21/16 36.0 0.00 0.50
FTI 161021C00037000 C 10/21/16 37.0 0.00 0.50
FTI 161021C00038000 C 10/21/16 38.0 0.00 0.50
FTI 161021C00039000 C 10/21/16 39.0 0.00 0.50
FTI 161021C00040000 C 10/21/16 40.0 0.00 0.50
FTI 161021C00041000 C 10/21/16 41.0 0.00 0.50
FTI 161021C00042000 C 10/21/16 42.0 0.00 0.50
FTI 161021C00043000 C 10/21/16 43.0 0.00 0.50
FTI 161021P00014000 P 10/21/16 14.0 0.00 0.60
FTI 161021P00015000 P 10/21/16 15.0 0.00 0.50
FTI 161021P00016000 P 10/21/16 16.0 0.00 0.50
FTI 161021P00017000 P 10/21/16 17.0 0.00 0.50
FTI 161021P00018000 P 10/21/16 18.0 0.00 0.50
FTI 161021P00019000 P 10/21/16 19.0 0.00 0.50
FTI 161021P00020000 P 10/21/16 20.0 0.00 0.50
FTI 161021P00021000 P 10/21/16 21.0 0.00 0.50
FTI 161021P00022000 P 10/21/16 22.0 0.00 0.50
FTI 161021P00023000 P 10/21/16 23.0 0.10 0.40
FTI 161021P00024000 P 10/21/16 24.0 0.05 0.50
FTI 161021P00025000 P 10/21/16 25.0 0.40 0.55
FTI 161021P00026000 P 10/21/16 26.0 0.65 0.80
FTI 161021P00027000 P 10/21/16 27.0 0.95 1.15
FTI 161021P00028000 P 10/21/16 28.0 1.35 1.55
FTI 161021P00029000 P 10/21/16 29.0 1.90 2.10
FTI 161021P00030000 P 10/21/16 30.0 2.50 2.75
FTI 161021P00031000 P 10/21/16 31.0 3.00 3.50
FTI 161021P00032000 P 10/21/16 32.0 2.20 4.40
FTI 161021P00033000 P 10/21/16 33.0 2.70 6.20
FTI 161021P00034000 P 10/21/16 34.0 3.70 7.00
FTI 161021P00035000 P 10/21/16 35.0 5.50 7.60
FTI 161021P00036000 P 10/21/16 36.0 6.70 8.40
FTI 161021P00037000 P 10/21/16 37.0 7.60 9.60
FTI 161021P00038000 P 10/21/16 38.0 8.60 10.50
FTI 161021P00039000 P 10/21/16 39.0 9.80 11.80
FTI 161021P00040000 P 10/21/16 40.0 9.90 13.60
FTI 161021P00041000 P 10/21/16 41.0 10.70 14.60
FTI 161021P00042000 P 10/21/16 42.0 11.70 15.60
FTI 161021P00043000 P 10/21/16 43.0 12.60 16.50
FTI 161216C00014000 C 12/16/16 14.0 13.50 15.90
FTI 161216C00015000 C 12/16/16 15.0 12.50 14.90
FTI 161216C00016000 C 12/16/16 16.0 11.50 13.90
FTI 161216C00017000 C 12/16/16 17.0 10.10 13.30
FTI 161216C00018000 C 12/16/16 18.0 10.00 11.30
FTI 161216C00019000 C 12/16/16 19.0 8.70 11.60
FTI 161216C00020000 C 12/16/16 20.0 7.10 9.70
FTI 161216C00021000 C 12/16/16 21.0 7.00 8.50
FTI 161216C00022000 C 12/16/16 22.0 6.20 7.40
FTI 161216C00023000 C 12/16/16 23.0 5.40 8.00
FTI 161216C00024000 C 12/16/16 24.0 3.60 5.10
FTI 161216C00025000 C 12/16/16 25.0 3.90 4.20
FTI 161216C00026000 C 12/16/16 26.0 3.20 3.50
FTI 161216C00027000 C 12/16/16 27.0 2.60 2.80
FTI 161216C00028000 C 12/16/16 28.0 2.05 2.25
FTI 161216C00029000 C 12/16/16 29.0 1.55 1.75
FTI 161216C00030000 C 12/16/16 30.0 1.20 1.40
FTI 161216C00031000 C 12/16/16 31.0 0.90 1.05
FTI 161216C00032000 C 12/16/16 32.0 0.65 0.85
FTI 161216C00033000 C 12/16/16 33.0 0.45 0.85
FTI 161216C00034000 C 12/16/16 34.0 0.30 0.70
FTI 161216C00035000 C 12/16/16 35.0 0.05 0.50
FTI 161216C00036000 C 12/16/16 36.0 0.05 0.50
FTI 161216C00037000 C 12/16/16 37.0 0.00 0.50
FTI 161216C00038000 C 12/16/16 38.0 0.00 0.50
FTI 161216C00039000 C 12/16/16 39.0 0.00 0.50
FTI 161216C00040000 C 12/16/16 40.0 0.00 0.50
FTI 161216C00041000 C 12/16/16 41.0 0.00 0.50
FTI 161216C00042000 C 12/16/16 42.0 0.00 0.50
FTI 161216C00043000 C 12/16/16 43.0 0.00 0.50
FTI 161216P00014000 P 12/16/16 14.0 0.00 0.50
FTI 161216P00015000 P 12/16/16 15.0 0.00 0.50
FTI 161216P00016000 P 12/16/16 16.0 0.00 0.50
FTI 161216P00017000 P 12/16/16 17.0 0.00 0.50
FTI 161216P00018000 P 12/16/16 18.0 0.00 0.50
FTI 161216P00019000 P 12/16/16 19.0 0.00 0.50
FTI 161216P00020000 P 12/16/16 20.0 0.05 0.50
FTI 161216P00021000 P 12/16/16 21.0 0.05 0.50
FTI 161216P00022000 P 12/16/16 22.0 0.10 0.55
FTI 161216P00023000 P 12/16/16 23.0 0.40 0.65
FTI 161216P00024000 P 12/16/16 24.0 0.60 0.80
FTI 161216P00025000 P 12/16/16 25.0 0.85 1.00
FTI 161216P00026000 P 12/16/16 26.0 1.15 1.35
FTI 161216P00027000 P 12/16/16 27.0 1.50 1.70
FTI 161216P00028000 P 12/16/16 28.0 1.90 2.15
FTI 161216P00029000 P 12/16/16 29.0 2.45 2.65
FTI 161216P00030000 P 12/16/16 30.0 3.00 3.30
FTI 161216P00031000 P 12/16/16 31.0 3.70 4.00
FTI 161216P00032000 P 12/16/16 32.0 4.40 4.70
FTI 161216P00033000 P 12/16/16 33.0 3.20 5.90
FTI 161216P00034000 P 12/16/16 34.0 3.90 7.90
FTI 161216P00035000 P 12/16/16 35.0 4.90 8.80
FTI 161216P00036000 P 12/16/16 36.0 7.20 8.50
FTI 161216P00037000 P 12/16/16 37.0 8.10 9.30
FTI 161216P00038000 P 12/16/16 38.0 8.60 11.80
FTI 161216P00039000 P 12/16/16 39.0 9.10 12.60
FTI 161216P00040000 P 12/16/16 40.0 10.60 12.20
FTI 161216P00041000 P 12/16/16 41.0 11.60 13.40
FTI 161216P00042000 P 12/16/16 42.0 11.70 14.50
FTI 161216P00043000 P 12/16/16 43.0 13.60 15.60
FTI 170120C00014000 C 01/20/17 14.0 13.50 16.40
FTI 170120C00015000 C 01/20/17 15.0 12.50 15.30
FTI 170120C00016000 C 01/20/17 16.0 10.50 14.40
FTI 170120C00017000 C 01/20/17 17.0 10.10 13.40
FTI 170120C00018000 C 01/20/17 18.0 9.20 12.40
FTI 170120C00019000 C 01/20/17 19.0 8.20 11.50
FTI 170120C00020000 C 01/20/17 20.0 7.30 10.80
FTI 170120C00021000 C 01/20/17 21.0 5.90 9.60
FTI 170120C00022000 C 01/20/17 22.0 5.50 8.80
FTI 170120C00023000 C 01/20/17 23.0 4.10 8.10
FTI 170120C00024000 C 01/20/17 24.0 3.60 7.30
FTI 170120C00025000 C 01/20/17 25.0 2.50 6.90
FTI 170120C00026000 C 01/20/17 26.0 2.15 6.20
FTI 170120C00027000 C 01/20/17 27.0 2.55 3.90
FTI 170120C00028000 C 01/20/17 28.0 1.35 3.60
FTI 170120C00029000 C 01/20/17 29.0 1.50 2.60
FTI 170120C00030000 C 01/20/17 30.0 1.25 2.20
FTI 170120C00031000 C 01/20/17 31.0 0.00 4.60
FTI 170120C00032000 C 01/20/17 32.0 0.00 3.00
FTI 170120C00033000 C 01/20/17 33.0 0.00 3.00
FTI 170120C00034000 C 01/20/17 34.0 0.00 1.55
FTI 170120C00035000 C 01/20/17 35.0 0.00 4.60
FTI 170120C00036000 C 01/20/17 36.0 0.05 0.95
FTI 170120C00037000 C 01/20/17 37.0 0.00 1.95
FTI 170120C00038000 C 01/20/17 38.0 0.00 0.50
FTI 170120C00039000 C 01/20/17 39.0 0.00 2.25
FTI 170120C00040000 C 01/20/17 40.0 0.00 0.40
FTI 170120C00041000 C 01/20/17 41.0 0.00 0.50
FTI 170120C00042000 C 01/20/17 42.0 0.00 0.50
FTI 170120P00014000 P 01/20/17 14.0 0.00 0.50
FTI 170120P00015000 P 01/20/17 15.0 0.00 0.50
FTI 170120P00016000 P 01/20/17 16.0 0.00 0.50
FTI 170120P00017000 P 01/20/17 17.0 0.00 1.70
FTI 170120P00018000 P 01/20/17 18.0 0.00 2.75
FTI 170120P00019000 P 01/20/17 19.0 0.00 0.50
FTI 170120P00020000 P 01/20/17 20.0 0.00 0.90
FTI 170120P00021000 P 01/20/17 21.0 0.00 0.60
FTI 170120P00022000 P 01/20/17 22.0 0.00 1.05
FTI 170120P00023000 P 01/20/17 23.0 0.00 1.15
FTI 170120P00024000 P 01/20/17 24.0 0.30 1.05
FTI 170120P00025000 P 01/20/17 25.0 0.85 1.25
FTI 170120P00026000 P 01/20/17 26.0 0.20 1.80
FTI 170120P00027000 P 01/20/17 27.0 0.85 2.45
FTI 170120P00028000 P 01/20/17 28.0 1.10 3.10
FTI 170120P00029000 P 01/20/17 29.0 1.05 4.20
FTI 170120P00030000 P 01/20/17 30.0 1.30 4.10
FTI 170120P00031000 P 01/20/17 31.0 2.15 4.60
FTI 170120P00032000 P 01/20/17 32.0 3.70 5.00
FTI 170120P00033000 P 01/20/17 33.0 3.60 7.50
FTI 170120P00034000 P 01/20/17 34.0 4.30 8.10
FTI 170120P00035000 P 01/20/17 35.0 5.10 8.90
FTI 170120P00036000 P 01/20/17 36.0 6.10 9.30
FTI 170120P00037000 P 01/20/17 37.0 6.90 10.20
FTI 170120P00038000 P 01/20/17 38.0 7.90 11.70
FTI 170120P00039000 P 01/20/17 39.0 8.70 12.10
FTI 170120P00040000 P 01/20/17 40.0 9.70 13.10
FTI 170120P00041000 P 01/20/17 41.0 10.80 14.60
FTI 170120P00042000 P 01/20/17 42.0 11.60 14.70
FTI 170421C00017000 C 04/21/17 17.0 10.50 13.60
FTI 170421C00018000 C 04/21/17 18.0 9.60 12.60
FTI 170421C00019000 C 04/21/17 19.0 8.50 11.80
FTI 170421C00020000 C 04/21/17 20.0 7.70 11.10
FTI 170421C00021000 C 04/21/17 21.0 6.80 10.00
FTI 170421C00022000 C 04/21/17 22.0 6.00 9.20
FTI 170421C00023000 C 04/21/17 23.0 4.70 8.40
FTI 170421C00024000 C 04/21/17 24.0 4.00 8.20
FTI 170421C00025000 C 04/21/17 25.0 3.80 7.30
FTI 170421C00026000 C 04/21/17 26.0 4.10 5.20
FTI 170421C00027000 C 04/21/17 27.0 3.30 5.60
FTI 170421C00028000 C 04/21/17 28.0 3.00 3.90
FTI 170421C00029000 C 04/21/17 29.0 2.50 3.40
FTI 170421C00030000 C 04/21/17 30.0 2.10 2.90
FTI 170421C00031000 C 04/21/17 31.0 1.65 2.40
FTI 170421C00032000 C 04/21/17 32.0 1.30 1.85
FTI 170421C00033000 C 04/21/17 33.0 1.10 1.70
FTI 170421C00034000 C 04/21/17 34.0 0.90 1.45
FTI 170421C00035000 C 04/21/17 35.0 0.65 1.55
FTI 170421C00036000 C 04/21/17 36.0 0.45 1.05
FTI 170421C00037000 C 04/21/17 37.0 0.00 2.45
FTI 170421C00038000 C 04/21/17 38.0 0.00 2.35
FTI 170421C00039000 C 04/21/17 39.0 0.00 2.20
FTI 170421C00040000 C 04/21/17 40.0 0.00 0.60
FTI 170421C00041000 C 04/21/17 41.0 0.00 0.80
FTI 170421C00042000 C 04/21/17 42.0 0.00 0.50
FTI 170421P00017000 P 04/21/17 17.0 0.00 1.85
FTI 170421P00018000 P 04/21/17 18.0 0.00 1.90
FTI 170421P00019000 P 04/21/17 19.0 0.00 3.00
FTI 170421P00020000 P 04/21/17 20.0 0.05 2.10
FTI 170421P00021000 P 04/21/17 21.0 0.45 1.00
FTI 170421P00022000 P 04/21/17 22.0 0.60 1.10
FTI 170421P00023000 P 04/21/17 23.0 0.80 1.35
FTI 170421P00024000 P 04/21/17 24.0 0.95 2.40
FTI 170421P00025000 P 04/21/17 25.0 1.30 1.95
FTI 170421P00026000 P 04/21/17 26.0 1.45 3.10
FTI 170421P00027000 P 04/21/17 27.0 1.90 3.30
FTI 170421P00028000 P 04/21/17 28.0 1.25 3.30
FTI 170421P00029000 P 04/21/17 29.0 1.30 3.90
FTI 170421P00030000 P 04/21/17 30.0 2.70 5.60
FTI 170421P00031000 P 04/21/17 31.0 3.30 4.90
FTI 170421P00032000 P 04/21/17 32.0 3.50 5.90
FTI 170421P00033000 P 04/21/17 33.0 4.20 6.30
FTI 170421P00034000 P 04/21/17 34.0 5.00 8.40
FTI 170421P00035000 P 04/21/17 35.0 5.70 9.30
FTI 170421P00036000 P 04/21/17 36.0 6.30 10.30
FTI 170421P00037000 P 04/21/17 37.0 7.40 11.00
FTI 170421P00038000 P 04/21/17 38.0 8.30 12.00
FTI 170421P00039000 P 04/21/17 39.0 9.20 12.50
FTI 170421P00040000 P 04/21/17 40.0 9.90 13.80
FTI 170421P00041000 P 04/21/17 41.0 11.00 14.30
FTI 170421P00042000 P 04/21/17 42.0 12.00 15.20

OPRA data is delayed 15 minutes.