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 (2016-11-04)Premium Content

Fmc Technologies Inc (FTI)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTI 161216C00014000 C 12/16/16 14.0 20.00 23.00
FTI 161216C00015000 C 12/16/16 15.0 19.00 21.90
FTI 161216C00016000 C 12/16/16 16.0 18.00 22.30
FTI 161216C00017000 C 12/16/16 17.0 16.90 20.70
FTI 161216C00018000 C 12/16/16 18.0 15.90 20.00
FTI 161216C00019000 C 12/16/16 19.0 15.00 18.90
FTI 161216C00020000 C 12/16/16 20.0 13.90 16.80
FTI 161216C00021000 C 12/16/16 21.0 12.90 16.70
FTI 161216C00022000 C 12/16/16 22.0 11.90 15.50
FTI 161216C00023000 C 12/16/16 23.0 10.90 13.80
FTI 161216C00024000 C 12/16/16 24.0 9.90 14.00
FTI 161216C00025000 C 12/16/16 25.0 9.00 11.90
FTI 161216C00026000 C 12/16/16 26.0 7.90 10.80
FTI 161216C00027000 C 12/16/16 27.0 8.20 9.70
FTI 161216C00028000 C 12/16/16 28.0 5.90 9.00
FTI 161216C00029000 C 12/16/16 29.0 6.50 7.80
FTI 161216C00030000 C 12/16/16 30.0 5.40 6.70
FTI 161216C00031000 C 12/16/16 31.0 4.50 5.80
FTI 161216C00032000 C 12/16/16 32.0 3.70 4.80
FTI 161216C00033000 C 12/16/16 33.0 2.70 3.80
FTI 161216C00034000 C 12/16/16 34.0 1.85 2.75
FTI 161216C00035000 C 12/16/16 35.0 1.40 1.85
FTI 161216C00036000 C 12/16/16 36.0 0.80 1.00
FTI 161216C00037000 C 12/16/16 37.0 0.40 0.55
FTI 161216C00038000 C 12/16/16 38.0 0.10 0.35
FTI 161216C00039000 C 12/16/16 39.0 0.00 0.50
FTI 161216C00040000 C 12/16/16 40.0 0.00 0.20
FTI 161216C00041000 C 12/16/16 41.0 0.00 0.50
FTI 161216C00042000 C 12/16/16 42.0 0.00 0.10
FTI 161216C00043000 C 12/16/16 43.0 0.00 0.50
FTI 161216C00045000 C 12/16/16 45.0 0.00 0.50
FTI 161216P00014000 P 12/16/16 14.0 0.00 0.45
FTI 161216P00015000 P 12/16/16 15.0 0.00 0.50
FTI 161216P00016000 P 12/16/16 16.0 0.00 0.45
FTI 161216P00017000 P 12/16/16 17.0 0.00 0.40
FTI 161216P00018000 P 12/16/16 18.0 0.00 0.40
FTI 161216P00019000 P 12/16/16 19.0 0.00 0.50
FTI 161216P00020000 P 12/16/16 20.0 0.00 0.45
FTI 161216P00021000 P 12/16/16 21.0 0.00 0.45
FTI 161216P00022000 P 12/16/16 22.0 0.00 0.50
FTI 161216P00023000 P 12/16/16 23.0 0.00 0.40
FTI 161216P00024000 P 12/16/16 24.0 0.00 0.50
FTI 161216P00025000 P 12/16/16 25.0 0.00 0.45
FTI 161216P00026000 P 12/16/16 26.0 0.00 0.45
FTI 161216P00027000 P 12/16/16 27.0 0.00 0.40
FTI 161216P00028000 P 12/16/16 28.0 0.00 0.35
FTI 161216P00029000 P 12/16/16 29.0 0.00 0.40
FTI 161216P00030000 P 12/16/16 30.0 0.00 0.30
FTI 161216P00031000 P 12/16/16 31.0 0.00 0.45
FTI 161216P00032000 P 12/16/16 32.0 0.00 0.45
FTI 161216P00033000 P 12/16/16 33.0 0.05 0.45
FTI 161216P00034000 P 12/16/16 34.0 0.10 0.30
FTI 161216P00035000 P 12/16/16 35.0 0.20 0.45
FTI 161216P00036000 P 12/16/16 36.0 0.50 0.75
FTI 161216P00037000 P 12/16/16 37.0 1.00 1.25
FTI 161216P00038000 P 12/16/16 38.0 1.50 1.95
FTI 161216P00039000 P 12/16/16 39.0 2.30 3.80
FTI 161216P00040000 P 12/16/16 40.0 1.55 5.80
FTI 161216P00041000 P 12/16/16 41.0 4.30 5.60
FTI 161216P00042000 P 12/16/16 42.0 4.50 6.60
FTI 161216P00043000 P 12/16/16 43.0 5.00 8.90
FTI 161216P00045000 P 12/16/16 45.0 7.30 9.50
FTI 170120C00014000 C 01/20/17 14.0 20.10 23.40
FTI 170120C00015000 C 01/20/17 15.0 19.10 23.20
FTI 170120C00016000 C 01/20/17 16.0 18.10 22.20
FTI 170120C00017000 C 01/20/17 17.0 17.10 21.30
FTI 170120C00018000 C 01/20/17 18.0 16.10 20.20
FTI 170120C00019000 C 01/20/17 19.0 15.10 19.20
FTI 170120C00020000 C 01/20/17 20.0 14.00 18.70
FTI 170120C00021000 C 01/20/17 21.0 13.10 17.50
FTI 170120C00022000 C 01/20/17 22.0 12.00 16.60
FTI 170120C00023000 C 01/20/17 23.0 11.40 15.80
FTI 170120C00024000 C 01/20/17 24.0 10.90 12.90
FTI 170120C00025000 C 01/20/17 25.0 10.20 11.90
FTI 170120C00026000 C 01/20/17 26.0 8.20 11.10
FTI 170120C00027000 C 01/20/17 27.0 7.50 10.00
FTI 170120C00028000 C 01/20/17 28.0 6.40 9.10
FTI 170120C00029000 C 01/20/17 29.0 6.10 8.00
FTI 170120C00030000 C 01/20/17 30.0 5.70 6.90
FTI 170120C00031000 C 01/20/17 31.0 4.60 6.10
FTI 170120C00032000 C 01/20/17 32.0 3.30 5.10
FTI 170120C00033000 C 01/20/17 33.0 3.00 4.20
FTI 170120C00034000 C 01/20/17 34.0 2.90 3.20
FTI 170120C00035000 C 01/20/17 35.0 2.20 2.40
FTI 170120C00036000 C 01/20/17 36.0 1.60 1.80
FTI 170120C00037000 C 01/20/17 37.0 1.05 1.25
FTI 170120C00038000 C 01/20/17 38.0 0.70 0.85
FTI 170120C00039000 C 01/20/17 39.0 0.45 0.60
FTI 170120C00040000 C 01/20/17 40.0 0.25 0.50
FTI 170120C00041000 C 01/20/17 41.0 0.00 0.50
FTI 170120C00042000 C 01/20/17 42.0 0.00 0.45
FTI 170120C00043000 C 01/20/17 43.0 0.00 0.45
FTI 170120P00014000 P 01/20/17 14.0 0.00 0.35
FTI 170120P00015000 P 01/20/17 15.0 0.00 0.40
FTI 170120P00016000 P 01/20/17 16.0 0.00 0.45
FTI 170120P00017000 P 01/20/17 17.0 0.00 0.50
FTI 170120P00018000 P 01/20/17 18.0 0.00 0.50
FTI 170120P00019000 P 01/20/17 19.0 0.00 0.50
FTI 170120P00020000 P 01/20/17 20.0 0.00 0.45
FTI 170120P00021000 P 01/20/17 21.0 0.00 0.45
FTI 170120P00022000 P 01/20/17 22.0 0.00 0.45
FTI 170120P00023000 P 01/20/17 23.0 0.00 0.50
FTI 170120P00024000 P 01/20/17 24.0 0.00 0.45
FTI 170120P00025000 P 01/20/17 25.0 0.00 0.40
FTI 170120P00026000 P 01/20/17 26.0 0.00 0.40
FTI 170120P00027000 P 01/20/17 27.0 0.00 0.45
FTI 170120P00028000 P 01/20/17 28.0 0.00 0.50
FTI 170120P00029000 P 01/20/17 29.0 0.00 0.50
FTI 170120P00030000 P 01/20/17 30.0 0.05 0.45
FTI 170120P00031000 P 01/20/17 31.0 0.10 0.35
FTI 170120P00032000 P 01/20/17 32.0 0.25 0.55
FTI 170120P00033000 P 01/20/17 33.0 0.35 0.60
FTI 170120P00034000 P 01/20/17 34.0 0.55 0.85
FTI 170120P00035000 P 01/20/17 35.0 0.80 1.05
FTI 170120P00036000 P 01/20/17 36.0 1.20 1.45
FTI 170120P00037000 P 01/20/17 37.0 1.70 1.95
FTI 170120P00038000 P 01/20/17 38.0 2.30 2.55
FTI 170120P00039000 P 01/20/17 39.0 2.95 3.30
FTI 170120P00040000 P 01/20/17 40.0 2.80 4.60
FTI 170120P00041000 P 01/20/17 41.0 2.85 7.20
FTI 170120P00042000 P 01/20/17 42.0 3.70 6.90
FTI 170120P00043000 P 01/20/17 43.0 5.50 7.40
FTI 170421C00014000 C 04/21/17 14.0 20.10 23.30
FTI 170421C00015000 C 04/21/17 15.0 19.10 23.10
FTI 170421C00016000 C 04/21/17 16.0 18.10 22.30
FTI 170421C00017000 C 04/21/17 17.0 17.10 21.30
FTI 170421C00018000 C 04/21/17 18.0 16.10 20.30
FTI 170421C00019000 C 04/21/17 19.0 15.10 19.20
FTI 170421C00020000 C 04/21/17 20.0 14.10 17.80
FTI 170421C00021000 C 04/21/17 21.0 13.20 17.10
FTI 170421C00022000 C 04/21/17 22.0 12.30 16.20
FTI 170421C00023000 C 04/21/17 23.0 12.20 14.10
FTI 170421C00024000 C 04/21/17 24.0 10.70 14.20
FTI 170421C00025000 C 04/21/17 25.0 9.70 13.40
FTI 170421C00026000 C 04/21/17 26.0 8.50 12.80
FTI 170421C00027000 C 04/21/17 27.0 7.40 10.50
FTI 170421C00028000 C 04/21/17 28.0 6.70 9.60
FTI 170421C00029000 C 04/21/17 29.0 5.70 8.70
FTI 170421C00030000 C 04/21/17 30.0 6.30 7.80
FTI 170421C00031000 C 04/21/17 31.0 5.50 8.10
FTI 170421C00032000 C 04/21/17 32.0 4.60 6.00
FTI 170421C00033000 C 04/21/17 33.0 4.20 5.10
FTI 170421C00034000 C 04/21/17 34.0 3.80 4.40
FTI 170421C00035000 C 04/21/17 35.0 3.30 3.80
FTI 170421C00036000 C 04/21/17 36.0 2.85 3.20
FTI 170421C00037000 C 04/21/17 37.0 2.25 2.70
FTI 170421C00038000 C 04/21/17 38.0 1.85 2.25
FTI 170421C00039000 C 04/21/17 39.0 1.45 1.90
FTI 170421C00040000 C 04/21/17 40.0 1.15 1.55
FTI 170421C00041000 C 04/21/17 41.0 0.90 1.25
FTI 170421C00042000 C 04/21/17 42.0 0.70 1.05
FTI 170421C00043000 C 04/21/17 43.0 0.55 0.80
FTI 170421C00044000 C 04/21/17 44.0 0.40 0.65
FTI 170421C00045000 C 04/21/17 45.0 0.10 0.55
FTI 170421C00046000 C 04/21/17 46.0 0.05 0.50
FTI 170421P00014000 P 04/21/17 14.0 0.00 0.50
FTI 170421P00015000 P 04/21/17 15.0 0.00 0.45
FTI 170421P00016000 P 04/21/17 16.0 0.00 0.50
FTI 170421P00017000 P 04/21/17 17.0 0.00 0.50
FTI 170421P00018000 P 04/21/17 18.0 0.00 0.50
FTI 170421P00019000 P 04/21/17 19.0 0.00 0.50
FTI 170421P00020000 P 04/21/17 20.0 0.00 0.50
FTI 170421P00021000 P 04/21/17 21.0 0.00 0.50
FTI 170421P00022000 P 04/21/17 22.0 0.00 0.45
FTI 170421P00023000 P 04/21/17 23.0 0.05 0.50
FTI 170421P00024000 P 04/21/17 24.0 0.00 0.50
FTI 170421P00025000 P 04/21/17 25.0 0.05 0.55
FTI 170421P00026000 P 04/21/17 26.0 0.10 0.60
FTI 170421P00027000 P 04/21/17 27.0 0.20 0.75
FTI 170421P00028000 P 04/21/17 28.0 0.25 0.85
FTI 170421P00029000 P 04/21/17 29.0 0.45 1.00
FTI 170421P00030000 P 04/21/17 30.0 0.60 1.15
FTI 170421P00031000 P 04/21/17 31.0 0.80 1.35
FTI 170421P00032000 P 04/21/17 32.0 1.00 1.60
FTI 170421P00033000 P 04/21/17 33.0 1.30 1.95
FTI 170421P00034000 P 04/21/17 34.0 1.55 2.15
FTI 170421P00035000 P 04/21/17 35.0 1.95 2.60
FTI 170421P00036000 P 04/21/17 36.0 2.40 3.20
FTI 170421P00037000 P 04/21/17 37.0 2.90 3.50
FTI 170421P00038000 P 04/21/17 38.0 3.30 4.30
FTI 170421P00039000 P 04/21/17 39.0 3.90 4.90
FTI 170421P00040000 P 04/21/17 40.0 4.60 5.60
FTI 170421P00041000 P 04/21/17 41.0 5.30 6.50
FTI 170421P00042000 P 04/21/17 42.0 4.50 8.80
FTI 170421P00043000 P 04/21/17 43.0 5.30 9.60
FTI 170421P00044000 P 04/21/17 44.0 7.00 9.10
FTI 170421P00045000 P 04/21/17 45.0 7.50 10.90
FTI 170421P00046000 P 04/21/17 46.0 9.20 10.70
FTI 170721C00021000 C 07/21/17 21.0 14.30 16.80
FTI 170721C00022000 C 07/21/17 22.0 12.60 16.00
FTI 170721C00023000 C 07/21/17 23.0 12.20 15.80
FTI 170721C00024000 C 07/21/17 24.0 10.50 14.20
FTI 170721C00025000 C 07/21/17 25.0 9.70 13.30
FTI 170721C00026000 C 07/21/17 26.0 8.70 12.40
FTI 170721C00027000 C 07/21/17 27.0 8.60 12.10
FTI 170721C00028000 C 07/21/17 28.0 8.10 9.80
FTI 170721C00029000 C 07/21/17 29.0 6.40 10.80
FTI 170721C00030000 C 07/21/17 30.0 5.50 9.90
FTI 170721C00031000 C 07/21/17 31.0 4.70 9.00
FTI 170721C00032000 C 07/21/17 32.0 4.90 8.40
FTI 170721C00033000 C 07/21/17 33.0 5.00 6.00
FTI 170721C00034000 C 07/21/17 34.0 4.30 5.30
FTI 170721C00035000 C 07/21/17 35.0 4.10 4.90
FTI 170721C00036000 C 07/21/17 36.0 3.60 4.20
FTI 170721C00037000 C 07/21/17 37.0 3.10 3.70
FTI 170721C00038000 C 07/21/17 38.0 2.60 3.20
FTI 170721C00039000 C 07/21/17 39.0 2.30 2.90
FTI 170721C00040000 C 07/21/17 40.0 1.90 2.50
FTI 170721C00041000 C 07/21/17 41.0 1.70 2.15
FTI 170721C00042000 C 07/21/17 42.0 1.30 1.90
FTI 170721C00043000 C 07/21/17 43.0 1.05 1.65
FTI 170721C00044000 C 07/21/17 44.0 0.60 1.45
FTI 170721C00045000 C 07/21/17 45.0 0.70 1.25
FTI 170721C00046000 C 07/21/17 46.0 0.00 1.10
FTI 170721C00047000 C 07/21/17 47.0 0.45 1.00
FTI 170721C00048000 C 07/21/17 48.0 0.00 0.85
FTI 170721C00049000 C 07/21/17 49.0 0.25 0.75
FTI 170721P00021000 P 07/21/17 21.0 0.00 1.15
FTI 170721P00022000 P 07/21/17 22.0 0.00 1.15
FTI 170721P00023000 P 07/21/17 23.0 0.10 1.25
FTI 170721P00024000 P 07/21/17 24.0 0.20 0.70
FTI 170721P00025000 P 07/21/17 25.0 0.00 0.90
FTI 170721P00026000 P 07/21/17 26.0 0.40 1.35
FTI 170721P00027000 P 07/21/17 27.0 0.15 1.15
FTI 170721P00028000 P 07/21/17 28.0 0.70 1.50
FTI 170721P00029000 P 07/21/17 29.0 0.90 1.40
FTI 170721P00030000 P 07/21/17 30.0 1.10 1.65
FTI 170721P00031000 P 07/21/17 31.0 1.35 1.90
FTI 170721P00032000 P 07/21/17 32.0 1.55 2.20
FTI 170721P00033000 P 07/21/17 33.0 1.85 2.75
FTI 170721P00034000 P 07/21/17 34.0 2.25 3.30
FTI 170721P00035000 P 07/21/17 35.0 2.70 3.60
FTI 170721P00036000 P 07/21/17 36.0 3.10 4.00
FTI 170721P00037000 P 07/21/17 37.0 3.60 4.60
FTI 170721P00038000 P 07/21/17 38.0 4.20 5.30
FTI 170721P00039000 P 07/21/17 39.0 4.80 5.40
FTI 170721P00040000 P 07/21/17 40.0 5.40 6.20
FTI 170721P00041000 P 07/21/17 41.0 6.00 7.10
FTI 170721P00042000 P 07/21/17 42.0 6.80 7.80
FTI 170721P00043000 P 07/21/17 43.0 6.10 10.20
FTI 170721P00044000 P 07/21/17 44.0 7.60 11.00
FTI 170721P00045000 P 07/21/17 45.0 8.50 11.80
FTI 170721P00046000 P 07/21/17 46.0 9.20 12.60
FTI 170721P00047000 P 07/21/17 47.0 9.80 13.40
FTI 170721P00048000 P 07/21/17 48.0 10.10 14.40
FTI 170721P00049000 P 07/21/17 49.0 12.60 13.80

OPRA data is delayed 15 minutes.