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 24 2016 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTI 160617C00019000 C 06/17/16 19.0 7.10 8.50
FTI 160617C00020000 C 06/17/16 20.0 5.50 7.50
FTI 160617C00021000 C 06/17/16 21.0 4.60 6.50
FTI 160617C00022000 C 06/17/16 22.0 3.20 6.60
FTI 160617C00023000 C 06/17/16 23.0 2.25 5.60
FTI 160617C00024000 C 06/17/16 24.0 2.60 3.70
FTI 160617C00025000 C 06/17/16 25.0 1.90 2.75
FTI 160617C00026000 C 06/17/16 26.0 1.45 1.75
FTI 160617C00027000 C 06/17/16 27.0 0.85 1.00
FTI 160617C00028000 C 06/17/16 28.0 0.45 0.60
FTI 160617C00029000 C 06/17/16 29.0 0.20 0.35
FTI 160617C00030000 C 06/17/16 30.0 0.05 0.30
FTI 160617C00031000 C 06/17/16 31.0 0.00 0.15
FTI 160617C00032000 C 06/17/16 32.0 0.00 0.25
FTI 160617C00033000 C 06/17/16 33.0 0.00 0.25
FTI 160617C00034000 C 06/17/16 34.0 0.00 0.10
FTI 160617C00035000 C 06/17/16 35.0 0.00 0.25
FTI 160617C00036000 C 06/17/16 36.0 0.00 0.25
FTI 160617C00037000 C 06/17/16 37.0 0.00 0.25
FTI 160617C00038000 C 06/17/16 38.0 0.00 0.25
FTI 160617C00039000 C 06/17/16 39.0 0.00 0.25
FTI 160617C00040000 C 06/17/16 40.0 0.00 0.25
FTI 160617P00019000 P 06/17/16 19.0 0.00 0.25
FTI 160617P00020000 P 06/17/16 20.0 0.00 0.25
FTI 160617P00021000 P 06/17/16 21.0 0.00 0.25
FTI 160617P00022000 P 06/17/16 22.0 0.00 0.25
FTI 160617P00023000 P 06/17/16 23.0 0.00 0.25
FTI 160617P00024000 P 06/17/16 24.0 0.00 0.25
FTI 160617P00025000 P 06/17/16 25.0 0.25 0.35
FTI 160617P00026000 P 06/17/16 26.0 0.50 0.65
FTI 160617P00027000 P 06/17/16 27.0 0.90 1.05
FTI 160617P00028000 P 06/17/16 28.0 1.50 1.70
FTI 160617P00029000 P 06/17/16 29.0 1.85 2.80
FTI 160617P00030000 P 06/17/16 30.0 2.70 3.70
FTI 160617P00031000 P 06/17/16 31.0 2.55 5.90
FTI 160617P00032000 P 06/17/16 32.0 3.50 6.90
FTI 160617P00033000 P 06/17/16 33.0 5.50 7.30
FTI 160617P00034000 P 06/17/16 34.0 4.90 8.50
FTI 160617P00035000 P 06/17/16 35.0 7.50 9.50
FTI 160617P00036000 P 06/17/16 36.0 7.40 10.90
FTI 160617P00037000 P 06/17/16 37.0 8.40 11.90
FTI 160617P00038000 P 06/17/16 38.0 9.40 12.90
FTI 160617P00039000 P 06/17/16 39.0 10.40 13.90
FTI 160617P00040000 P 06/17/16 40.0 12.50 14.10
FTI 160715C00014000 C 07/15/16 14.0 12.20 13.50
FTI 160715C00015000 C 07/15/16 15.0 10.20 13.60
FTI 160715C00016000 C 07/15/16 16.0 9.20 12.60
FTI 160715C00017000 C 07/15/16 17.0 8.20 11.60
FTI 160715C00018000 C 07/15/16 18.0 7.20 10.60
FTI 160715C00019000 C 07/15/16 19.0 7.30 8.60
FTI 160715C00020000 C 07/15/16 20.0 5.60 7.60
FTI 160715C00021000 C 07/15/16 21.0 4.30 7.70
FTI 160715C00022000 C 07/15/16 22.0 3.40 6.80
FTI 160715C00023000 C 07/15/16 23.0 3.60 4.80
FTI 160715C00024000 C 07/15/16 24.0 1.90 5.00
FTI 160715C00025000 C 07/15/16 25.0 2.55 2.80
FTI 160715C00026000 C 07/15/16 26.0 1.85 2.10
FTI 160715C00027000 C 07/15/16 27.0 1.30 1.45
FTI 160715C00028000 C 07/15/16 28.0 0.90 1.00
FTI 160715C00029000 C 07/15/16 29.0 0.55 0.65
FTI 160715C00030000 C 07/15/16 30.0 0.30 0.45
FTI 160715C00031000 C 07/15/16 31.0 0.15 0.30
FTI 160715C00032000 C 07/15/16 32.0 0.10 0.15
FTI 160715C00033000 C 07/15/16 33.0 0.00 0.25
FTI 160715C00034000 C 07/15/16 34.0 0.00 0.25
FTI 160715C00035000 C 07/15/16 35.0 0.00 0.25
FTI 160715C00036000 C 07/15/16 36.0 0.00 0.25
FTI 160715C00037000 C 07/15/16 37.0 0.00 0.25
FTI 160715C00038000 C 07/15/16 38.0 0.00 0.25
FTI 160715C00039000 C 07/15/16 39.0 0.00 0.25
FTI 160715C00040000 C 07/15/16 40.0 0.00 0.25
FTI 160715C00041000 C 07/15/16 41.0 0.00 0.25
FTI 160715C00042000 C 07/15/16 42.0 0.00 0.25
FTI 160715C00043000 C 07/15/16 43.0 0.00 0.25
FTI 160715C00044000 C 07/15/16 44.0 0.00 0.25
FTI 160715C00045000 C 07/15/16 45.0 0.00 0.25
FTI 160715C00046000 C 07/15/16 46.0 0.00 0.25
FTI 160715C00047000 C 07/15/16 47.0 0.00 0.25
FTI 160715C00048000 C 07/15/16 48.0 0.00 0.25
FTI 160715C00049000 C 07/15/16 49.0 0.00 0.25
FTI 160715P00014000 P 07/15/16 14.0 0.00 0.25
FTI 160715P00015000 P 07/15/16 15.0 0.00 0.25
FTI 160715P00016000 P 07/15/16 16.0 0.00 0.30
FTI 160715P00017000 P 07/15/16 17.0 0.00 0.25
FTI 160715P00018000 P 07/15/16 18.0 0.00 0.25
FTI 160715P00019000 P 07/15/16 19.0 0.00 0.25
FTI 160715P00020000 P 07/15/16 20.0 0.00 0.25
FTI 160715P00021000 P 07/15/16 21.0 0.00 0.25
FTI 160715P00022000 P 07/15/16 22.0 0.05 0.30
FTI 160715P00023000 P 07/15/16 23.0 0.20 0.35
FTI 160715P00024000 P 07/15/16 24.0 0.40 0.50
FTI 160715P00025000 P 07/15/16 25.0 0.60 0.70
FTI 160715P00026000 P 07/15/16 26.0 0.90 1.05
FTI 160715P00027000 P 07/15/16 27.0 1.35 1.50
FTI 160715P00028000 P 07/15/16 28.0 1.90 2.10
FTI 160715P00029000 P 07/15/16 29.0 2.55 3.00
FTI 160715P00030000 P 07/15/16 30.0 2.95 4.10
FTI 160715P00031000 P 07/15/16 31.0 3.80 5.00
FTI 160715P00032000 P 07/15/16 32.0 3.10 6.10
FTI 160715P00033000 P 07/15/16 33.0 4.50 7.90
FTI 160715P00034000 P 07/15/16 34.0 5.50 8.90
FTI 160715P00035000 P 07/15/16 35.0 6.40 9.90
FTI 160715P00036000 P 07/15/16 36.0 7.40 10.90
FTI 160715P00037000 P 07/15/16 37.0 9.50 10.80
FTI 160715P00038000 P 07/15/16 38.0 9.40 12.90
FTI 160715P00039000 P 07/15/16 39.0 10.40 13.90
FTI 160715P00040000 P 07/15/16 40.0 11.40 14.90
FTI 160715P00041000 P 07/15/16 41.0 12.40 15.90
FTI 160715P00042000 P 07/15/16 42.0 13.40 16.90
FTI 160715P00043000 P 07/15/16 43.0 14.40 17.90
FTI 160715P00044000 P 07/15/16 44.0 15.40 18.90
FTI 160715P00045000 P 07/15/16 45.0 16.40 19.90
FTI 160715P00046000 P 07/15/16 46.0 17.40 20.90
FTI 160715P00047000 P 07/15/16 47.0 18.40 21.90
FTI 160715P00048000 P 07/15/16 48.0 19.40 22.90
FTI 160715P00049000 P 07/15/16 49.0 21.50 23.40
FTI 161021C00014000 C 10/21/16 14.0 12.00 13.60
FTI 161021C00015000 C 10/21/16 15.0 9.80 14.20
FTI 161021C00016000 C 10/21/16 16.0 8.90 13.10
FTI 161021C00017000 C 10/21/16 17.0 9.70 10.80
FTI 161021C00018000 C 10/21/16 18.0 8.60 9.80
FTI 161021C00019000 C 10/21/16 19.0 7.80 8.90
FTI 161021C00020000 C 10/21/16 20.0 6.90 8.00
FTI 161021C00021000 C 10/21/16 21.0 6.10 7.20
FTI 161021C00022000 C 10/21/16 22.0 5.20 6.40
FTI 161021C00023000 C 10/21/16 23.0 4.30 5.70
FTI 161021C00024000 C 10/21/16 24.0 4.10 4.90
FTI 161021C00025000 C 10/21/16 25.0 3.50 3.90
FTI 161021C00026000 C 10/21/16 26.0 2.90 3.30
FTI 161021C00027000 C 10/21/16 27.0 2.40 2.75
FTI 161021C00028000 C 10/21/16 28.0 1.90 2.30
FTI 161021C00029000 C 10/21/16 29.0 1.55 1.90
FTI 161021C00030000 C 10/21/16 30.0 1.20 1.55
FTI 161021C00031000 C 10/21/16 31.0 0.90 1.30
FTI 161021C00032000 C 10/21/16 32.0 0.70 1.05
FTI 161021C00033000 C 10/21/16 33.0 0.50 0.90
FTI 161021C00034000 C 10/21/16 34.0 0.40 0.90
FTI 161021C00035000 C 10/21/16 35.0 0.15 0.75
FTI 161021C00036000 C 10/21/16 36.0 0.10 0.60
FTI 161021C00037000 C 10/21/16 37.0 0.05 0.40
FTI 161021C00038000 C 10/21/16 38.0 0.00 0.50
FTI 161021C00039000 C 10/21/16 39.0 0.00 1.05
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 0.50
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 0.05 1.10
FTI 161021P00019000 P 10/21/16 19.0 0.05 0.55
FTI 161021P00020000 P 10/21/16 20.0 0.15 0.65
FTI 161021P00021000 P 10/21/16 21.0 0.50 0.90
FTI 161021P00022000 P 10/21/16 22.0 0.65 0.90
FTI 161021P00023000 P 10/21/16 23.0 0.90 1.25
FTI 161021P00024000 P 10/21/16 24.0 1.15 1.55
FTI 161021P00025000 P 10/21/16 25.0 1.50 1.90
FTI 161021P00026000 P 10/21/16 26.0 1.90 2.35
FTI 161021P00027000 P 10/21/16 27.0 2.35 2.75
FTI 161021P00028000 P 10/21/16 28.0 2.90 3.40
FTI 161021P00029000 P 10/21/16 29.0 3.50 3.90
FTI 161021P00030000 P 10/21/16 30.0 4.10 4.60
FTI 161021P00031000 P 10/21/16 31.0 4.80 5.40
FTI 161021P00032000 P 10/21/16 32.0 5.50 6.20
FTI 161021P00033000 P 10/21/16 33.0 6.00 8.90
FTI 161021P00034000 P 10/21/16 34.0 6.90 8.70
FTI 161021P00035000 P 10/21/16 35.0 7.80 9.70
FTI 161021P00036000 P 10/21/16 36.0 8.70 10.30
FTI 161021P00037000 P 10/21/16 37.0 9.70 10.80
FTI 161021P00038000 P 10/21/16 38.0 10.60 11.80
FTI 161021P00039000 P 10/21/16 39.0 11.60 12.70
FTI 161021P00040000 P 10/21/16 40.0 11.30 15.10
FTI 161021P00041000 P 10/21/16 41.0 12.00 16.20
FTI 161021P00042000 P 10/21/16 42.0 13.00 17.30
FTI 161021P00043000 P 10/21/16 43.0 15.40 16.90
FTI 161216C00014000 C 12/16/16 14.0 11.10 15.20
FTI 161216C00015000 C 12/16/16 15.0 10.00 14.20
FTI 161216C00016000 C 12/16/16 16.0 9.30 13.40
FTI 161216C00017000 C 12/16/16 17.0 8.10 12.30
FTI 161216C00018000 C 12/16/16 18.0 7.10 11.50
FTI 161216C00019000 C 12/16/16 19.0 6.30 10.70
FTI 161216C00020000 C 12/16/16 20.0 5.50 9.70
FTI 161216C00021000 C 12/16/16 21.0 4.70 9.00
FTI 161216C00022000 C 12/16/16 22.0 3.90 8.10
FTI 161216C00023000 C 12/16/16 23.0 5.10 6.10
FTI 161216C00024000 C 12/16/16 24.0 4.50 6.90
FTI 161216C00025000 C 12/16/16 25.0 3.90 4.30
FTI 161216C00026000 C 12/16/16 26.0 3.30 3.70
FTI 161216C00027000 C 12/16/16 27.0 2.80 3.20
FTI 161216C00028000 C 12/16/16 28.0 2.35 2.70
FTI 161216C00029000 C 12/16/16 29.0 1.95 2.30
FTI 161216C00030000 C 12/16/16 30.0 1.60 1.95
FTI 161216C00031000 C 12/16/16 31.0 1.25 1.65
FTI 161216C00032000 C 12/16/16 32.0 1.00 1.40
FTI 161216C00033000 C 12/16/16 33.0 0.80 1.20
FTI 161216C00034000 C 12/16/16 34.0 0.65 1.25
FTI 161216C00035000 C 12/16/16 35.0 0.50 1.00
FTI 161216C00036000 C 12/16/16 36.0 0.20 1.65
FTI 161216C00037000 C 12/16/16 37.0 0.25 0.65
FTI 161216C00038000 C 12/16/16 38.0 0.15 0.65
FTI 161216C00039000 C 12/16/16 39.0 0.05 0.55
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 0.05 0.50
FTI 161216P00017000 P 12/16/16 17.0 0.05 0.50
FTI 161216P00018000 P 12/16/16 18.0 0.05 1.35
FTI 161216P00019000 P 12/16/16 19.0 0.20 1.45
FTI 161216P00020000 P 12/16/16 20.0 0.35 0.90
FTI 161216P00021000 P 12/16/16 21.0 0.75 1.00
FTI 161216P00022000 P 12/16/16 22.0 0.95 1.30
FTI 161216P00023000 P 12/16/16 23.0 1.20 1.60
FTI 161216P00024000 P 12/16/16 24.0 1.50 1.90
FTI 161216P00025000 P 12/16/16 25.0 1.85 2.30
FTI 161216P00026000 P 12/16/16 26.0 2.25 2.70
FTI 161216P00027000 P 12/16/16 27.0 2.70 3.20
FTI 161216P00028000 P 12/16/16 28.0 3.20 3.80
FTI 161216P00029000 P 12/16/16 29.0 3.80 4.30
FTI 161216P00030000 P 12/16/16 30.0 4.50 4.90
FTI 161216P00031000 P 12/16/16 31.0 5.20 6.20
FTI 161216P00032000 P 12/16/16 32.0 5.90 8.50
FTI 161216P00033000 P 12/16/16 33.0 4.80 9.20
FTI 161216P00034000 P 12/16/16 34.0 5.80 10.10
FTI 161216P00035000 P 12/16/16 35.0 6.50 11.00
FTI 161216P00036000 P 12/16/16 36.0 7.40 11.80
FTI 161216P00037000 P 12/16/16 37.0 8.20 12.60
FTI 161216P00038000 P 12/16/16 38.0 9.20 13.40
FTI 161216P00039000 P 12/16/16 39.0 10.10 14.50
FTI 161216P00040000 P 12/16/16 40.0 11.10 15.40
FTI 161216P00041000 P 12/16/16 41.0 13.60 14.80
FTI 161216P00042000 P 12/16/16 42.0 13.10 17.40
FTI 161216P00043000 P 12/16/16 43.0 14.90 17.50
FTI 170120C00014000 C 01/20/17 14.0 12.00 13.80
FTI 170120C00015000 C 01/20/17 15.0 11.60 12.80
FTI 170120C00016000 C 01/20/17 16.0 10.70 11.90
FTI 170120C00017000 C 01/20/17 17.0 9.80 11.00
FTI 170120C00018000 C 01/20/17 18.0 8.80 10.10
FTI 170120C00019000 C 01/20/17 19.0 8.20 9.30
FTI 170120C00020000 C 01/20/17 20.0 7.10 8.50
FTI 170120C00021000 C 01/20/17 21.0 6.60 7.70
FTI 170120C00022000 C 01/20/17 22.0 4.70 7.00
FTI 170120C00023000 C 01/20/17 23.0 5.40 6.30
FTI 170120C00024000 C 01/20/17 24.0 4.70 5.60
FTI 170120C00025000 C 01/20/17 25.0 4.10 4.70
FTI 170120C00026000 C 01/20/17 26.0 3.50 4.20
FTI 170120C00027000 C 01/20/17 27.0 3.00 3.70
FTI 170120C00028000 C 01/20/17 28.0 2.50 3.30
FTI 170120C00029000 C 01/20/17 29.0 2.10 2.85
FTI 170120C00030000 C 01/20/17 30.0 1.75 2.50
FTI 170120C00031000 C 01/20/17 31.0 1.45 2.15
FTI 170120C00032000 C 01/20/17 32.0 1.15 1.90
FTI 170120C00033000 C 01/20/17 33.0 0.95 1.65
FTI 170120C00034000 C 01/20/17 34.0 0.75 1.40
FTI 170120C00035000 C 01/20/17 35.0 0.60 1.15
FTI 170120C00036000 C 01/20/17 36.0 0.50 1.10
FTI 170120C00037000 C 01/20/17 37.0 0.35 0.95
FTI 170120C00038000 C 01/20/17 38.0 0.20 0.70
FTI 170120C00039000 C 01/20/17 39.0 0.10 0.70
FTI 170120C00040000 C 01/20/17 40.0 0.00 1.40
FTI 170120P00014000 P 01/20/17 14.0 0.00 1.20
FTI 170120P00015000 P 01/20/17 15.0 0.00 1.25
FTI 170120P00016000 P 01/20/17 16.0 0.00 1.30
FTI 170120P00017000 P 01/20/17 17.0 0.10 0.60
FTI 170120P00018000 P 01/20/17 18.0 0.15 1.50
FTI 170120P00019000 P 01/20/17 19.0 0.30 1.60
FTI 170120P00020000 P 01/20/17 20.0 0.65 1.00
FTI 170120P00021000 P 01/20/17 21.0 0.85 1.20
FTI 170120P00022000 P 01/20/17 22.0 1.05 1.50
FTI 170120P00023000 P 01/20/17 23.0 1.35 1.70
FTI 170120P00024000 P 01/20/17 24.0 1.65 2.10
FTI 170120P00025000 P 01/20/17 25.0 2.00 2.50
FTI 170120P00026000 P 01/20/17 26.0 2.45 2.95
FTI 170120P00027000 P 01/20/17 27.0 2.90 3.50
FTI 170120P00028000 P 01/20/17 28.0 3.40 4.00
FTI 170120P00029000 P 01/20/17 29.0 4.00 4.70
FTI 170120P00030000 P 01/20/17 30.0 4.60 5.20
FTI 170120P00031000 P 01/20/17 31.0 5.30 5.90
FTI 170120P00032000 P 01/20/17 32.0 6.00 6.80
FTI 170120P00033000 P 01/20/17 33.0 6.80 7.50
FTI 170120P00034000 P 01/20/17 34.0 7.00 10.10
FTI 170120P00035000 P 01/20/17 35.0 7.90 9.20
FTI 170120P00036000 P 01/20/17 36.0 8.80 10.30
FTI 170120P00037000 P 01/20/17 37.0 9.70 12.70
FTI 170120P00038000 P 01/20/17 38.0 10.70 11.90
FTI 170120P00039000 P 01/20/17 39.0 11.60 12.80
FTI 170120P00040000 P 01/20/17 40.0 12.60 13.90

OPRA data is delayed 15 minutes.