Flotek Industries Inc $31.61

down -0.33


25/7/2014 10:24 AM  |  NYSE : FTK  
Industries : Chemicals / Specialty Chemicals
Last Trade: 31.61
Trade Time: Jul 25 10:24 AM Eastern Daylight Time
Change: -0.33 (-1.03 %)
Prev Close: 31.94
Open: 31.74
Bid: 31.57
Ask: 31.62
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FTK Trend Analysis - it has outperformed the S&P 500 by 48%
Options:

Call Options: FTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 FTK1416H20 11.30 0.00 11.00 645.0 12.30 531.0 0.0 0
21.00 FTK1416H21 10.50 0.00 10.30 219.0 11.30 323.0 0.0 0
23.00 FTK1416H23 8.60 0.00 8.40 145.0 9.10 234.0 0.0 0
24.00 FTK1416H24 7.60 0.00 7.30 257.0 8.10 298.0 0.0 0
25.00 FTK1416H25 6.60 0.00 6.40 195.0 7.10 300.0 0.0 0
26.00 FTK1416H26 5.60 0.00 5.40 285.0 6.20 449.0 0.0 0
27.00 FTK1416H27 4.70 0.00 4.50 197.0 5.20 431.0 0.0 0
28.00 FTK1416H28 3.70 0.00 2.50 1022.0 6.20 759.0 0.0 0
29.00 FTK1416H29 2.70 -0.25 2.70 319.0 3.40 685.0 10.0 10
30.00 FTK1416H30 2.53 0.00 2.05 10.0 2.25 231.0 2.0 46
31.00 FTK1416H31 1.75 0.00 1.40 110.0 1.50 24.0 965.0 794
32.00 FTK1416H32 1.22 0.12 0.90 38.0 1.05 350.0 5.0 77
33.00 FTK1416H33 0.75 0.05 0.55 48.0 0.70 415.0 7.0 92
34.00 FTK1416H34 0.45 0.10 0.30 223.0 0.45 454.0 3.0 63
35.00 FTK1416H35 0.30 0.15 0.10 1055.0 0.35 718.0 2.0 12
36.00 FTK1416H36 0.05 0.00 0.05 667.0 0.35 928.0 0.0 0
37.00 FTK1416H37 0.05 0.00 0.05 367.0 0.25 725.0 0.0 0
38.00 FTK1416H38 0.15 -0.10 0.05 10.0 0.25 592.0 1.0 2
39.00 FTK1416H39 0.25 0.00 0.05 26.0 0.25 344.0 0.0 0
40.00 FTK1416H40 0.25 0.00 0.05 122.0 1.10 537.0 0.0 0
41.00 FTK1416H41 0.30 0.00 0.00 0.0 0.25 202.0 0.0 0

Put Options: FTK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 FTK1416T20 0.25 0.00 0.00 0.0 0.25 570.0 0.0 0
21.00 FTK1416T21 0.25 0.00 0.00 0.0 0.25 237.0 0.0 0
23.00 FTK1416T23 0.15 0.00 0.00 0.0 0.25 320.0 0.0 0
24.00 FTK1416T24 0.30 0.00 0.05 21.0 0.25 324.0 0.0 0
25.00 FTK1416T25 0.25 0.00 0.05 1.0 0.25 322.0 0.0 0
26.00 FTK1416T26 0.25 0.00 0.05 71.0 0.25 846.0 0.0 0
27.00 FTK1416T27 0.05 0.00 0.05 11.0 0.25 723.0 0.0 0
28.00 FTK1416T28 0.60 0.55 0.10 1072.0 0.30 633.0 4.0 7
29.00 FTK1416T29 0.45 0.35 0.30 168.0 0.40 368.0 7.0 13
30.00 FTK1416T30 0.45 0.05 0.50 273.0 0.60 107.0 5.0 572
31.00 FTK1416T31 0.80 0.00 0.80 401.0 1.00 528.0 30.0 364
32.00 FTK1416T32 1.18 0.08 1.30 285.0 1.50 296.0 1.0 48
33.00 FTK1416T33 1.65 0.00 1.95 66.0 2.15 301.0 0.0 0
34.00 FTK1416T34 2.30 0.00 2.10 1071.0 2.95 295.0 0.0 0
35.00 FTK1416T35 2.90 0.00 3.20 266.0 3.80 147.0 0.0 0
36.00 FTK1416T36 3.80 0.00 2.95 885.0 4.80 180.0 0.0 0
37.00 FTK1416T37 4.70 0.00 4.90 550.0 5.70 102.0 0.0 0
38.00 FTK1416T38 6.00 0.40 6.00 858.0 6.70 244.0 1.0 2
39.00 FTK1416T39 6.60 0.00 7.00 243.0 7.70 153.0 0.0 0
40.00 FTK1416T40 7.60 0.00 6.80 614.0 9.70 320.0 0.0 0
41.00 FTK1416T41 8.60 0.00 7.80 943.0 9.70 216.0 0.0 0
Trading Center