Flotek Industries Inc $27.80

up +0.05


29/8/2014 04:03 PM  |  NYSE : FTK  
Industries : Chemicals / Specialty Chemicals
Last Trade: 27.80
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: 0.05 (0.18 %)
Prev Close: 27.75
Open: 27.76
Bid: 27.78
Ask: 27.79
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 17%
Options:

Call Options: FTK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 FTK1420I5 22.00 0.00 22.20 573.0 23.20 413.0 0.0 0
7.50 FTK1420I7.5 18.00 0.00 18.10 130.0 22.40 37.0 0.0 0
10.00 FTK1420I10 10.94 -6.16 17.20 573.0 18.20 438.0 2.0 2
12.50 FTK1420I12.5 13.00 0.00 13.10 130.0 17.40 37.0 0.0 0
14.00 FTK1420I14 11.40 0.00 11.70 20.0 15.90 19.0 0.0 0
15.00 FTK1420I15 16.80 5.80 10.70 20.0 14.90 19.0 5.0 1
16.00 FTK1420I16 10.00 0.00 9.70 37.0 13.90 37.0 0.0 0
17.50 FTK1420I17.5 5.70 -3.90 9.70 573.0 10.70 446.0 2.0 2
19.00 FTK1420I19 8.10 0.00 6.60 536.0 10.90 331.0 0.0 0
20.00 FTK1420I20 7.20 0.10 7.20 573.0 8.20 423.0 3.0 5
21.00 FTK1420I21 6.20 0.00 6.20 335.0 7.20 288.0 0.0 0
22.50 FTK1420I22.5 3.50 -1.20 4.80 694.0 6.50 644.0 4.0 16
24.00 FTK1420I24 3.20 0.00 3.40 307.0 4.30 252.0 0.0 0
25.00 FTK1420I25 2.60 0.25 2.45 778.0 3.30 768.0 2.0 129
26.00 FTK1420I26 1.95 0.35 1.65 896.0 2.30 847.0 8.0 26
27.00 FTK1420I27 1.35 0.20 1.20 315.0 1.45 686.0 16.0 2,545
28.00 FTK1420I28 0.60 -0.05 0.65 97.0 0.75 205.0 53.0 2,335
29.00 FTK1420I29 0.40 0.10 0.30 241.0 0.45 645.0 54.0 337
30.00 FTK1420I30 0.20 0.15 0.10 981.0 0.25 569.0 83.0 19,773
31.00 FTK1420I31 0.70 0.45 0.05 429.0 0.25 2503.0 21.0 108
32.00 FTK1420I32 0.12 -0.13 0.05 385.0 0.15 1532.0 10.0 298
33.00 FTK1420I33 0.70 0.20 0.05 56.0 0.25 1689.0 3.0 42
34.00 FTK1420I34 0.10 -0.15 0.10 5.0 0.20 1198.0 10.0 7,522
35.00 FTK1420I35 0.15 -0.35 0.05 343.0 0.10 320.0 10.0 460
36.00 FTK1420I36 0.25 -0.25 0.05 37.0 0.25 688.0 2.0 53
37.00 FTK1420I37 0.15 -0.35 0.05 10.0 0.20 438.0 12.0 49
38.00 FTK1420I38 0.15 -0.10 0.05 259.0 0.20 448.0 2.0 16
39.00 FTK1420I39 0.25 0.00 0.05 11.0 0.15 333.0 1.0 6
40.00 FTK1420I40 0.25 0.00 0.05 16.0 0.25 492.0 0.0 0
41.00 FTK1420I41 0.25 0.00 0.05 68.0 0.45 132.0 0.0 0
42.00 FTK1420I42 0.30 0.00 0.05 1.0 0.45 122.0 0.0 0
43.00 FTK1420I43 0.25 0.00 0.05 150.0 0.25 126.0 0.0 0
44.00 FTK1420I44 0.25 0.00 0.00 0.0 0.20 448.0 0.0 0

Put Options: FTK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 FTK1420U5 0.25 0.00 0.00 0.0 0.20 612.0 0.0 0
7.50 FTK1420U7.5 0.25 0.00 0.00 0.0 0.25 80.0 0.0 0
10.00 FTK1420U10 0.25 0.00 0.05 10.0 0.25 114.0 0.0 0
12.50 FTK1420U12.5 0.25 0.00 0.05 11.0 0.20 135.0 0.0 0
14.00 FTK1420U14 0.50 0.00 0.00 0.0 0.50 47.0 0.0 0
15.00 FTK1420U15 0.20 -0.05 0.05 11.0 0.20 598.0 5.0 5
16.00 FTK1420U16 0.50 0.00 0.00 0.0 0.45 82.0 0.0 0
17.50 FTK1420U17.5 0.15 -0.10 0.05 10.0 0.20 986.0 10.0 24
19.00 FTK1420U19 0.25 -0.25 0.05 10.0 0.25 798.0 24.0 24
20.00 FTK1420U20 0.05 0.00 0.05 5.0 0.05 60.0 1.0 19,236
21.00 FTK1420U21 0.25 0.00 0.05 74.0 0.25 478.0 0.0 0
22.50 FTK1420U22.5 0.15 -0.10 0.05 1.0 0.20 1387.0 2.0 44
24.00 FTK1420U24 0.40 0.15 0.05 501.0 0.25 1374.0 1.0 2
25.00 FTK1420U25 0.20 0.15 0.10 78.0 0.25 394.0 6.0 5,823
26.00 FTK1420U26 0.20 0.00 0.20 116.0 0.30 434.0 2.0 108
27.00 FTK1420U27 0.65 0.00 0.40 401.0 0.50 91.0 1.0 247
28.00 FTK1420U28 1.05 0.15 0.85 112.0 0.95 142.0 1.0 7,280
29.00 FTK1420U29 1.68 0.28 1.50 46.0 1.65 191.0 30.0 2,393
30.00 FTK1420U30 2.31 0.21 2.05 860.0 2.65 735.0 10.0 235
31.00 FTK1420U31 3.48 0.38 2.95 694.0 3.80 544.0 10.0 102
32.00 FTK1420U32 1.65 -2.15 3.90 899.0 4.80 953.0 1.0 45
33.00 FTK1420U33 4.70 0.00 3.40 664.0 5.80 424.0 0.0 0
34.00 FTK1420U34 3.00 -2.60 5.80 643.0 6.80 534.0 3.0 14
35.00 FTK1420U35 7.10 0.20 6.80 693.0 7.80 544.0 100.0 100
36.00 FTK1420U36 7.60 0.00 6.80 296.0 9.90 312.0 0.0 0
37.00 FTK1420U37 7.30 0.00 7.20 563.0 11.40 303.0 0.0 0
38.00 FTK1420U38 8.30 0.00 8.30 462.0 12.40 165.0 0.0 0
39.00 FTK1420U39 9.30 0.00 9.20 387.0 13.40 170.0 0.0 0
40.00 FTK1420U40 11.60 0.00 11.70 42.0 13.00 26.0 0.0 0
41.00 FTK1420U41 11.30 0.00 11.00 10.0 15.50 10.0 0.0 0
42.00 FTK1420U42 12.30 0.00 12.00 10.0 16.40 30.0 0.0 0
43.00 FTK1420U43 14.80 0.00 13.20 19.0 17.40 24.0 0.0 0
44.00 FTK1420U44 15.30 0.00 15.60 468.0 17.00 233.0 0.0 0
Trading Center