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 (2015-05-08)Premium Content

Fmc Technologies Inc (FTI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTI 150619C00020000 C 06/19/15 20.0 21.70 23.80
FTI 150619C00022500 C 06/19/15 22.5 19.10 21.50
FTI 150619C00025000 C 06/19/15 25.0 15.70 18.90
FTI 150619C00027500 C 06/19/15 27.5 14.30 16.30
FTI 150619C00030000 C 06/19/15 30.0 10.80 13.30
FTI 150619C00032500 C 06/19/15 32.5 8.90 11.40
FTI 150619C00035000 C 06/19/15 35.0 6.50 8.40
FTI 150619C00036000 C 06/19/15 36.0 5.80 8.10
FTI 150619C00037500 C 06/19/15 37.5 4.50 5.90
FTI 150619C00039000 C 06/19/15 39.0 3.20 4.50
FTI 150619C00040000 C 06/19/15 40.0 2.45 3.60
FTI 150619C00041000 C 06/19/15 41.0 2.45 2.80
FTI 150619C00042000 C 06/19/15 42.0 1.75 2.05
FTI 150619C00042500 C 06/19/15 42.5 1.45 1.75
FTI 150619C00043000 C 06/19/15 43.0 1.20 1.50
FTI 150619C00044000 C 06/19/15 44.0 0.80 1.00
FTI 150619C00045000 C 06/19/15 45.0 0.45 0.65
FTI 150619C00046000 C 06/19/15 46.0 0.25 0.40
FTI 150619C00047000 C 06/19/15 47.0 0.05 0.25
FTI 150619C00047500 C 06/19/15 47.5 0.05 0.25
FTI 150619C00048000 C 06/19/15 48.0 0.00 0.15
FTI 150619C00049000 C 06/19/15 49.0 0.00 0.10
FTI 150619C00050000 C 06/19/15 50.0 0.00 0.10
FTI 150619C00055000 C 06/19/15 55.0 0.00 0.35
FTI 150619P00020000 P 06/19/15 20.0 0.00 0.35
FTI 150619P00022500 P 06/19/15 22.5 0.00 0.35
FTI 150619P00025000 P 06/19/15 25.0 0.00 0.35
FTI 150619P00027500 P 06/19/15 27.5 0.00 0.40
FTI 150619P00030000 P 06/19/15 30.0 0.00 0.25
FTI 150619P00032500 P 06/19/15 32.5 0.00 0.45
FTI 150619P00035000 P 06/19/15 35.0 0.05 0.20
FTI 150619P00036000 P 06/19/15 36.0 0.00 0.50
FTI 150619P00037500 P 06/19/15 37.5 0.05 0.35
FTI 150619P00039000 P 06/19/15 39.0 0.20 0.30
FTI 150619P00040000 P 06/19/15 40.0 0.30 0.45
FTI 150619P00041000 P 06/19/15 41.0 0.50 0.65
FTI 150619P00042000 P 06/19/15 42.0 0.80 1.05
FTI 150619P00042500 P 06/19/15 42.5 0.95 1.15
FTI 150619P00043000 P 06/19/15 43.0 1.20 1.45
FTI 150619P00044000 P 06/19/15 44.0 1.75 2.00
FTI 150619P00045000 P 06/19/15 45.0 2.35 3.40
FTI 150619P00046000 P 06/19/15 46.0 3.10 4.20
FTI 150619P00047000 P 06/19/15 47.0 3.80 5.30
FTI 150619P00047500 P 06/19/15 47.5 3.70 5.90
FTI 150619P00048000 P 06/19/15 48.0 4.80 6.60
FTI 150619P00049000 P 06/19/15 49.0 5.70 7.20
FTI 150619P00050000 P 06/19/15 50.0 6.70 8.10
FTI 150619P00055000 P 06/19/15 55.0 11.70 14.20
FTI 150717C00022500 C 07/17/15 22.5 19.00 20.90
FTI 150717C00025000 C 07/17/15 25.0 16.50 18.80
FTI 150717C00027500 C 07/17/15 27.5 14.50 15.80
FTI 150717C00030000 C 07/17/15 30.0 11.80 13.40
FTI 150717C00032500 C 07/17/15 32.5 9.00 10.90
FTI 150717C00035000 C 07/17/15 35.0 7.10 8.50
FTI 150717C00036000 C 07/17/15 36.0 6.10 7.50
FTI 150717C00037500 C 07/17/15 37.5 5.00 6.10
FTI 150717C00039000 C 07/17/15 39.0 3.70 4.80
FTI 150717C00040000 C 07/17/15 40.0 3.60 4.00
FTI 150717C00041000 C 07/17/15 41.0 2.95 3.30
FTI 150717C00042500 C 07/17/15 42.5 2.00 2.30
FTI 150717C00044000 C 07/17/15 44.0 1.30 1.50
FTI 150717C00045000 C 07/17/15 45.0 0.90 1.10
FTI 150717C00046000 C 07/17/15 46.0 0.65 0.80
FTI 150717C00047500 C 07/17/15 47.5 0.35 0.50
FTI 150717C00049000 C 07/17/15 49.0 0.10 0.45
FTI 150717C00050000 C 07/17/15 50.0 0.05 0.45
FTI 150717C00052500 C 07/17/15 52.5 0.00 0.40
FTI 150717C00055000 C 07/17/15 55.0 0.00 0.40
FTI 150717C00057500 C 07/17/15 57.5 0.00 0.35
FTI 150717C00060000 C 07/17/15 60.0 0.00 0.35
FTI 150717C00062500 C 07/17/15 62.5 0.00 0.35
FTI 150717C00065000 C 07/17/15 65.0 0.00 0.35
FTI 150717C00070000 C 07/17/15 70.0 0.00 0.40
FTI 150717P00022500 P 07/17/15 22.5 0.00 0.40
FTI 150717P00025000 P 07/17/15 25.0 0.00 0.25
FTI 150717P00027500 P 07/17/15 27.5 0.00 0.25
FTI 150717P00030000 P 07/17/15 30.0 0.05 0.20
FTI 150717P00032500 P 07/17/15 32.5 0.00 0.50
FTI 150717P00035000 P 07/17/15 35.0 0.15 0.20
FTI 150717P00036000 P 07/17/15 36.0 0.15 0.50
FTI 150717P00037500 P 07/17/15 37.5 0.30 0.40
FTI 150717P00039000 P 07/17/15 39.0 0.50 0.65
FTI 150717P00040000 P 07/17/15 40.0 0.70 0.90
FTI 150717P00041000 P 07/17/15 41.0 0.95 1.10
FTI 150717P00042500 P 07/17/15 42.5 1.50 1.70
FTI 150717P00044000 P 07/17/15 44.0 2.25 2.65
FTI 150717P00045000 P 07/17/15 45.0 2.90 3.80
FTI 150717P00046000 P 07/17/15 46.0 3.50 4.60
FTI 150717P00047500 P 07/17/15 47.5 4.70 5.90
FTI 150717P00049000 P 07/17/15 49.0 5.80 7.60
FTI 150717P00050000 P 07/17/15 50.0 6.90 8.20
FTI 150717P00052500 P 07/17/15 52.5 9.00 11.70
FTI 150717P00055000 P 07/17/15 55.0 11.70 13.30
FTI 150717P00057500 P 07/17/15 57.5 14.20 15.80
FTI 150717P00060000 P 07/17/15 60.0 16.50 18.20
FTI 150717P00062500 P 07/17/15 62.5 19.10 21.00
FTI 150717P00065000 P 07/17/15 65.0 21.60 23.60
FTI 150717P00070000 P 07/17/15 70.0 26.70 28.10
FTI 151016C00022500 C 10/16/15 22.5 19.50 21.80
FTI 151016C00025000 C 10/16/15 25.0 16.60 19.30
FTI 151016C00027500 C 10/16/15 27.5 13.40 16.90
FTI 151016C00030000 C 10/16/15 30.0 11.10 14.50
FTI 151016C00032500 C 10/16/15 32.5 9.10 11.50
FTI 151016C00035000 C 10/16/15 35.0 7.90 9.20
FTI 151016C00036000 C 10/16/15 36.0 5.70 9.10
FTI 151016C00037500 C 10/16/15 37.5 4.60 8.00
FTI 151016C00039000 C 10/16/15 39.0 5.60 6.90
FTI 151016C00040000 C 10/16/15 40.0 4.90 5.40
FTI 151016C00041000 C 10/16/15 41.0 4.20 4.70
FTI 151016C00042000 C 10/16/15 42.0 3.60 4.20
FTI 151016C00042500 C 10/16/15 42.5 3.30 3.90
FTI 151016C00043000 C 10/16/15 43.0 3.10 3.60
FTI 151016C00044000 C 10/16/15 44.0 2.65 3.10
FTI 151016C00045000 C 10/16/15 45.0 2.20 2.60
FTI 151016C00046000 C 10/16/15 46.0 1.85 2.20
FTI 151016C00047000 C 10/16/15 47.0 1.55 1.95
FTI 151016C00047500 C 10/16/15 47.5 1.20 1.80
FTI 151016C00048000 C 10/16/15 48.0 1.25 1.65
FTI 151016C00049000 C 10/16/15 49.0 1.05 1.30
FTI 151016C00050000 C 10/16/15 50.0 0.85 1.10
FTI 151016C00055000 C 10/16/15 55.0 0.05 0.55
FTI 151016P00022500 P 10/16/15 22.5 0.00 0.55
FTI 151016P00025000 P 10/16/15 25.0 0.00 0.55
FTI 151016P00027500 P 10/16/15 27.5 0.05 0.50
FTI 151016P00030000 P 10/16/15 30.0 0.15 0.65
FTI 151016P00032500 P 10/16/15 32.5 0.45 0.85
FTI 151016P00035000 P 10/16/15 35.0 0.70 1.30
FTI 151016P00036000 P 10/16/15 36.0 0.75 1.35
FTI 151016P00037500 P 10/16/15 37.5 1.20 1.60
FTI 151016P00039000 P 10/16/15 39.0 1.50 2.05
FTI 151016P00040000 P 10/16/15 40.0 1.95 2.40
FTI 151016P00041000 P 10/16/15 41.0 2.30 2.75
FTI 151016P00042000 P 10/16/15 42.0 2.65 3.20
FTI 151016P00042500 P 10/16/15 42.5 2.80 3.50
FTI 151016P00043000 P 10/16/15 43.0 3.00 3.70
FTI 151016P00044000 P 10/16/15 44.0 3.60 4.20
FTI 151016P00045000 P 10/16/15 45.0 4.10 4.80
FTI 151016P00046000 P 10/16/15 46.0 4.70 5.40
FTI 151016P00047000 P 10/16/15 47.0 5.30 7.90
FTI 151016P00047500 P 10/16/15 47.5 5.70 6.90
FTI 151016P00048000 P 10/16/15 48.0 5.70 8.40
FTI 151016P00049000 P 10/16/15 49.0 6.80 8.00
FTI 151016P00050000 P 10/16/15 50.0 6.60 10.10
FTI 151016P00055000 P 10/16/15 55.0 11.90 13.40
FTI 160115C00030000 C 01/15/16 30.0 11.60 14.20
FTI 160115C00033000 C 01/15/16 33.0 8.90 11.60
FTI 160115C00034000 C 01/15/16 34.0 9.10 10.70
FTI 160115C00035000 C 01/15/16 35.0 8.30 9.90
FTI 160115C00036000 C 01/15/16 36.0 6.80 9.30
FTI 160115C00037000 C 01/15/16 37.0 7.30 8.40
FTI 160115C00038000 C 01/15/16 38.0 6.70 7.80
FTI 160115C00039000 C 01/15/16 39.0 6.00 7.60
FTI 160115C00040000 C 01/15/16 40.0 5.30 6.30
FTI 160115C00041000 C 01/15/16 41.0 4.90 5.70
FTI 160115C00042000 C 01/15/16 42.0 4.30 5.10
FTI 160115C00043000 C 01/15/16 43.0 3.80 4.60
FTI 160115C00044000 C 01/15/16 44.0 3.30 4.10
FTI 160115C00045000 C 01/15/16 45.0 2.90 3.80
FTI 160115C00046000 C 01/15/16 46.0 2.50 3.20
FTI 160115C00047000 C 01/15/16 47.0 2.15 2.95
FTI 160115C00048000 C 01/15/16 48.0 1.85 2.75
FTI 160115C00049000 C 01/15/16 49.0 1.55 2.45
FTI 160115C00050000 C 01/15/16 50.0 1.30 2.20
FTI 160115C00055000 C 01/15/16 55.0 0.30 1.25
FTI 160115P00030000 P 01/15/16 30.0 0.00 0.90
FTI 160115P00033000 P 01/15/16 33.0 0.00 1.65
FTI 160115P00034000 P 01/15/16 34.0 0.15 1.80
FTI 160115P00035000 P 01/15/16 35.0 1.10 2.15
FTI 160115P00036000 P 01/15/16 36.0 1.35 2.25
FTI 160115P00037000 P 01/15/16 37.0 1.70 2.40
FTI 160115P00038000 P 01/15/16 38.0 1.90 2.50
FTI 160115P00039000 P 01/15/16 39.0 2.35 2.90
FTI 160115P00040000 P 01/15/16 40.0 2.60 3.40
FTI 160115P00041000 P 01/15/16 41.0 3.00 3.70
FTI 160115P00042000 P 01/15/16 42.0 3.50 4.20
FTI 160115P00043000 P 01/15/16 43.0 3.80 4.70
FTI 160115P00044000 P 01/15/16 44.0 4.30 5.30
FTI 160115P00045000 P 01/15/16 45.0 4.90 5.80
FTI 160115P00046000 P 01/15/16 46.0 5.50 6.40
FTI 160115P00047000 P 01/15/16 47.0 6.10 7.10
FTI 160115P00048000 P 01/15/16 48.0 6.80 8.10
FTI 160115P00049000 P 01/15/16 49.0 7.50 8.70
FTI 160115P00050000 P 01/15/16 50.0 8.20 9.70
FTI 160115P00055000 P 01/15/16 55.0 11.50 14.20

OPRA data is delayed 15 minutes.