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 (2016-02-05)Premium Content

Fmc Technologies Inc (FTI)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTI 160219C00017000 C 02/19/16 17.0 6.00 7.10
FTI 160219C00018000 C 02/19/16 18.0 5.10 6.10
FTI 160219C00019000 C 02/19/16 19.0 4.10 5.10
FTI 160219C00020000 C 02/19/16 20.0 3.10 4.20
FTI 160219C00021000 C 02/19/16 21.0 2.30 3.20
FTI 160219C00022000 C 02/19/16 22.0 1.55 2.30
FTI 160219C00023000 C 02/19/16 23.0 1.00 1.30
FTI 160219C00024000 C 02/19/16 24.0 0.55 0.75
FTI 160219C00025000 C 02/19/16 25.0 0.25 0.45
FTI 160219C00026000 C 02/19/16 26.0 0.10 0.30
FTI 160219C00027000 C 02/19/16 27.0 0.05 0.40
FTI 160219C00028000 C 02/19/16 28.0 0.00 0.50
FTI 160219C00029000 C 02/19/16 29.0 0.00 0.50
FTI 160219C00030000 C 02/19/16 30.0 0.00 0.15
FTI 160219C00031000 C 02/19/16 31.0 0.00 0.50
FTI 160219C00032000 C 02/19/16 32.0 0.00 0.50
FTI 160219C00033000 C 02/19/16 33.0 0.00 0.50
FTI 160219C00034000 C 02/19/16 34.0 0.00 0.10
FTI 160219C00035000 C 02/19/16 35.0 0.00 0.50
FTI 160219C00036000 C 02/19/16 36.0 0.00 0.50
FTI 160219C00037000 C 02/19/16 37.0 0.00 0.50
FTI 160219C00038000 C 02/19/16 38.0 0.00 0.20
FTI 160219C00040000 C 02/19/16 40.0 0.00 0.45
FTI 160219P00017000 P 02/19/16 17.0 0.00 0.50
FTI 160219P00018000 P 02/19/16 18.0 0.00 0.50
FTI 160219P00019000 P 02/19/16 19.0 0.00 0.50
FTI 160219P00020000 P 02/19/16 20.0 0.05 0.40
FTI 160219P00021000 P 02/19/16 21.0 0.10 0.50
FTI 160219P00022000 P 02/19/16 22.0 0.35 0.55
FTI 160219P00023000 P 02/19/16 23.0 0.65 1.00
FTI 160219P00024000 P 02/19/16 24.0 1.20 1.90
FTI 160219P00025000 P 02/19/16 25.0 1.65 2.75
FTI 160219P00026000 P 02/19/16 26.0 2.45 3.10
FTI 160219P00027000 P 02/19/16 27.0 3.10 4.20
FTI 160219P00028000 P 02/19/16 28.0 4.10 5.10
FTI 160219P00029000 P 02/19/16 29.0 5.00 6.10
FTI 160219P00030000 P 02/19/16 30.0 6.00 7.10
FTI 160219P00031000 P 02/19/16 31.0 7.00 8.00
FTI 160219P00032000 P 02/19/16 32.0 8.00 9.00
FTI 160219P00033000 P 02/19/16 33.0 9.00 10.00
FTI 160219P00034000 P 02/19/16 34.0 10.10 11.10
FTI 160219P00035000 P 02/19/16 35.0 11.00 12.00
FTI 160219P00036000 P 02/19/16 36.0 12.00 13.00
FTI 160219P00037000 P 02/19/16 37.0 13.00 14.00
FTI 160219P00038000 P 02/19/16 38.0 14.00 15.00
FTI 160219P00040000 P 02/19/16 40.0 15.90 17.00
FTI 160318C00016000 C 03/18/16 16.0 7.10 8.10
FTI 160318C00017000 C 03/18/16 17.0 6.10 7.70
FTI 160318C00018000 C 03/18/16 18.0 5.20 6.30
FTI 160318C00019000 C 03/18/16 19.0 4.30 5.40
FTI 160318C00020000 C 03/18/16 20.0 3.40 4.50
FTI 160318C00021000 C 03/18/16 21.0 2.80 3.70
FTI 160318C00022000 C 03/18/16 22.0 2.00 2.65
FTI 160318C00023000 C 03/18/16 23.0 1.55 2.00
FTI 160318C00024000 C 03/18/16 24.0 1.10 1.30
FTI 160318C00025000 C 03/18/16 25.0 0.70 1.05
FTI 160318C00026000 C 03/18/16 26.0 0.50 0.75
FTI 160318C00027000 C 03/18/16 27.0 0.25 0.60
FTI 160318C00028000 C 03/18/16 28.0 0.10 0.50
FTI 160318C00029000 C 03/18/16 29.0 0.05 0.50
FTI 160318C00030000 C 03/18/16 30.0 0.00 0.50
FTI 160318C00031000 C 03/18/16 31.0 0.00 0.50
FTI 160318C00032000 C 03/18/16 32.0 0.00 0.50
FTI 160318C00033000 C 03/18/16 33.0 0.00 0.50
FTI 160318C00034000 C 03/18/16 34.0 0.00 0.50
FTI 160318P00016000 P 03/18/16 16.0 0.00 0.50
FTI 160318P00017000 P 03/18/16 17.0 0.05 0.50
FTI 160318P00018000 P 03/18/16 18.0 0.05 0.50
FTI 160318P00019000 P 03/18/16 19.0 0.15 0.50
FTI 160318P00020000 P 03/18/16 20.0 0.30 0.70
FTI 160318P00021000 P 03/18/16 21.0 0.55 0.90
FTI 160318P00022000 P 03/18/16 22.0 0.85 1.35
FTI 160318P00023000 P 03/18/16 23.0 1.25 1.55
FTI 160318P00024000 P 03/18/16 24.0 1.70 2.40
FTI 160318P00025000 P 03/18/16 25.0 2.30 2.75
FTI 160318P00026000 P 03/18/16 26.0 2.80 3.70
FTI 160318P00027000 P 03/18/16 27.0 3.40 4.40
FTI 160318P00028000 P 03/18/16 28.0 4.20 5.30
FTI 160318P00029000 P 03/18/16 29.0 5.10 6.20
FTI 160318P00030000 P 03/18/16 30.0 6.00 7.10
FTI 160318P00031000 P 03/18/16 31.0 7.00 8.10
FTI 160318P00032000 P 03/18/16 32.0 7.90 9.00
FTI 160318P00033000 P 03/18/16 33.0 8.90 10.00
FTI 160318P00034000 P 03/18/16 34.0 10.20 11.20
FTI 160415C00016000 C 04/15/16 16.0 7.20 8.20
FTI 160415C00017000 C 04/15/16 17.0 6.30 7.40
FTI 160415C00018000 C 04/15/16 18.0 5.40 6.40
FTI 160415C00019000 C 04/15/16 19.0 4.50 5.60
FTI 160415C00020000 C 04/15/16 20.0 3.70 4.80
FTI 160415C00021000 C 04/15/16 21.0 3.00 4.00
FTI 160415C00022000 C 04/15/16 22.0 2.45 2.95
FTI 160415C00023000 C 04/15/16 23.0 1.95 2.15
FTI 160415C00024000 C 04/15/16 24.0 1.50 1.70
FTI 160415C00025000 C 04/15/16 25.0 0.95 1.40
FTI 160415C00026000 C 04/15/16 26.0 0.65 1.10
FTI 160415C00027000 C 04/15/16 27.0 0.50 0.85
FTI 160415C00028000 C 04/15/16 28.0 0.30 0.70
FTI 160415C00029000 C 04/15/16 29.0 0.15 0.55
FTI 160415C00030000 C 04/15/16 30.0 0.10 0.50
FTI 160415C00031000 C 04/15/16 31.0 0.05 0.50
FTI 160415C00032000 C 04/15/16 32.0 0.05 0.50
FTI 160415C00033000 C 04/15/16 33.0 0.00 0.50
FTI 160415C00034000 C 04/15/16 34.0 0.00 0.50
FTI 160415C00035000 C 04/15/16 35.0 0.00 0.50
FTI 160415C00036000 C 04/15/16 36.0 0.05 0.50
FTI 160415C00037000 C 04/15/16 37.0 0.00 0.50
FTI 160415C00038000 C 04/15/16 38.0 0.00 0.50
FTI 160415C00039000 C 04/15/16 39.0 0.00 0.50
FTI 160415C00040000 C 04/15/16 40.0 0.00 0.50
FTI 160415C00041000 C 04/15/16 41.0 0.00 0.50
FTI 160415C00042000 C 04/15/16 42.0 0.00 0.50
FTI 160415C00043000 C 04/15/16 43.0 0.00 0.50
FTI 160415C00044000 C 04/15/16 44.0 0.00 0.50
FTI 160415C00045000 C 04/15/16 45.0 0.00 0.50
FTI 160415C00046000 C 04/15/16 46.0 0.00 0.45
FTI 160415C00047000 C 04/15/16 47.0 0.00 0.45
FTI 160415C00048000 C 04/15/16 48.0 0.00 0.45
FTI 160415C00049000 C 04/15/16 49.0 0.00 0.45
FTI 160415C00050000 C 04/15/16 50.0 0.00 0.50
FTI 160415P00016000 P 04/15/16 16.0 0.05 0.50
FTI 160415P00017000 P 04/15/16 17.0 0.10 0.50
FTI 160415P00018000 P 04/15/16 18.0 0.20 0.60
FTI 160415P00019000 P 04/15/16 19.0 0.40 0.75
FTI 160415P00020000 P 04/15/16 20.0 0.55 0.95
FTI 160415P00021000 P 04/15/16 21.0 0.85 1.20
FTI 160415P00022000 P 04/15/16 22.0 1.10 1.55
FTI 160415P00023000 P 04/15/16 23.0 1.60 2.00
FTI 160415P00024000 P 04/15/16 24.0 2.10 2.50
FTI 160415P00025000 P 04/15/16 25.0 2.65 3.20
FTI 160415P00026000 P 04/15/16 26.0 3.00 4.10
FTI 160415P00027000 P 04/15/16 27.0 3.70 4.70
FTI 160415P00028000 P 04/15/16 28.0 4.50 5.50
FTI 160415P00029000 P 04/15/16 29.0 5.30 6.40
FTI 160415P00030000 P 04/15/16 30.0 6.20 7.30
FTI 160415P00031000 P 04/15/16 31.0 7.20 8.20
FTI 160415P00032000 P 04/15/16 32.0 8.10 9.10
FTI 160415P00033000 P 04/15/16 33.0 9.00 10.10
FTI 160415P00034000 P 04/15/16 34.0 10.00 11.10
FTI 160415P00035000 P 04/15/16 35.0 11.00 12.10
FTI 160415P00036000 P 04/15/16 36.0 12.00 13.00
FTI 160415P00037000 P 04/15/16 37.0 13.00 14.00
FTI 160415P00038000 P 04/15/16 38.0 14.00 15.00
FTI 160415P00039000 P 04/15/16 39.0 14.90 16.00
FTI 160415P00040000 P 04/15/16 40.0 15.90 17.00
FTI 160415P00041000 P 04/15/16 41.0 17.00 18.00
FTI 160415P00042000 P 04/15/16 42.0 17.90 19.00
FTI 160415P00043000 P 04/15/16 43.0 18.90 20.00
FTI 160415P00044000 P 04/15/16 44.0 19.90 21.00
FTI 160415P00045000 P 04/15/16 45.0 21.00 22.00
FTI 160415P00046000 P 04/15/16 46.0 21.90 23.00
FTI 160415P00047000 P 04/15/16 47.0 22.90 24.00
FTI 160415P00048000 P 04/15/16 48.0 23.90 25.00
FTI 160415P00049000 P 04/15/16 49.0 24.90 26.00
FTI 160415P00050000 P 04/15/16 50.0 25.90 27.00
FTI 160715C00014000 C 07/15/16 14.0 9.00 10.50
FTI 160715C00015000 C 07/15/16 15.0 7.10 9.60
FTI 160715C00016000 C 07/15/16 16.0 7.00 8.70
FTI 160715C00017000 C 07/15/16 17.0 6.30 7.90
FTI 160715C00018000 C 07/15/16 18.0 6.00 7.10
FTI 160715C00019000 C 07/15/16 19.0 5.20 6.30
FTI 160715C00020000 C 07/15/16 20.0 4.50 5.60
FTI 160715C00021000 C 07/15/16 21.0 3.80 4.90
FTI 160715C00022000 C 07/15/16 22.0 3.20 4.30
FTI 160715C00023000 C 07/15/16 23.0 2.65 3.70
FTI 160715C00024000 C 07/15/16 24.0 2.20 3.20
FTI 160715C00025000 C 07/15/16 25.0 1.85 2.75
FTI 160715C00026000 C 07/15/16 26.0 1.45 2.40
FTI 160715C00027000 C 07/15/16 27.0 1.30 2.05
FTI 160715C00028000 C 07/15/16 28.0 0.85 1.80
FTI 160715C00029000 C 07/15/16 29.0 0.60 1.55
FTI 160715C00030000 C 07/15/16 30.0 0.45 1.40
FTI 160715C00031000 C 07/15/16 31.0 0.30 1.20
FTI 160715C00032000 C 07/15/16 32.0 0.20 1.05
FTI 160715C00033000 C 07/15/16 33.0 0.10 0.95
FTI 160715C00034000 C 07/15/16 34.0 0.05 1.35
FTI 160715C00035000 C 07/15/16 35.0 0.00 1.30
FTI 160715C00036000 C 07/15/16 36.0 0.00 1.15
FTI 160715C00037000 C 07/15/16 37.0 0.00 0.55
FTI 160715C00038000 C 07/15/16 38.0 0.00 0.80
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 1.10
FTI 160715C00043000 C 07/15/16 43.0 0.00 0.50
FTI 160715C00044000 C 07/15/16 44.0 0.00 1.05
FTI 160715C00045000 C 07/15/16 45.0 0.00 0.50
FTI 160715C00046000 C 07/15/16 46.0 0.00 1.05
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 1.00
FTI 160715P00014000 P 07/15/16 14.0 0.05 1.35
FTI 160715P00015000 P 07/15/16 15.0 0.10 1.45
FTI 160715P00016000 P 07/15/16 16.0 0.25 1.15
FTI 160715P00017000 P 07/15/16 17.0 0.40 1.05
FTI 160715P00018000 P 07/15/16 18.0 0.60 1.25
FTI 160715P00019000 P 07/15/16 19.0 0.70 1.55
FTI 160715P00020000 P 07/15/16 20.0 1.00 1.80
FTI 160715P00021000 P 07/15/16 21.0 1.35 2.15
FTI 160715P00022000 P 07/15/16 22.0 1.90 2.55
FTI 160715P00023000 P 07/15/16 23.0 2.20 3.10
FTI 160715P00024000 P 07/15/16 24.0 2.65 3.70
FTI 160715P00025000 P 07/15/16 25.0 3.10 4.20
FTI 160715P00026000 P 07/15/16 26.0 3.80 4.90
FTI 160715P00027000 P 07/15/16 27.0 4.50 5.60
FTI 160715P00028000 P 07/15/16 28.0 5.20 6.20
FTI 160715P00029000 P 07/15/16 29.0 6.00 7.00
FTI 160715P00030000 P 07/15/16 30.0 6.80 7.90
FTI 160715P00031000 P 07/15/16 31.0 7.60 8.70
FTI 160715P00032000 P 07/15/16 32.0 8.50 9.50
FTI 160715P00033000 P 07/15/16 33.0 9.40 10.40
FTI 160715P00034000 P 07/15/16 34.0 10.30 11.30
FTI 160715P00035000 P 07/15/16 35.0 11.20 12.30
FTI 160715P00036000 P 07/15/16 36.0 12.20 15.00
FTI 160715P00037000 P 07/15/16 37.0 13.10 14.30
FTI 160715P00038000 P 07/15/16 38.0 14.00 17.00
FTI 160715P00039000 P 07/15/16 39.0 15.00 16.70
FTI 160715P00040000 P 07/15/16 40.0 15.90 18.90
FTI 160715P00041000 P 07/15/16 41.0 16.90 19.90
FTI 160715P00042000 P 07/15/16 42.0 17.90 20.40
FTI 160715P00043000 P 07/15/16 43.0 18.90 21.40
FTI 160715P00044000 P 07/15/16 44.0 19.90 23.00
FTI 160715P00045000 P 07/15/16 45.0 20.90 23.90
FTI 160715P00046000 P 07/15/16 46.0 21.90 24.40
FTI 160715P00047000 P 07/15/16 47.0 22.90 25.40
FTI 160715P00048000 P 07/15/16 48.0 23.90 26.40
FTI 160715P00049000 P 07/15/16 49.0 24.90 27.10

OPRA data is delayed 15 minutes.