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 (2015-11-27)Premium Content

Fti Consulting Inc (FCN)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 160219C00024000 C 02/19/16 24.0 7.40 10.50
FCN 160219C00025000 C 02/19/16 25.0 6.70 10.20
FCN 160219C00026000 C 02/19/16 26.0 5.70 9.30
FCN 160219C00027000 C 02/19/16 27.0 5.70 7.30
FCN 160219C00028000 C 02/19/16 28.0 5.00 5.90
FCN 160219C00029000 C 02/19/16 29.0 2.80 6.00
FCN 160219C00030000 C 02/19/16 30.0 2.75 3.90
FCN 160219C00031000 C 02/19/16 31.0 1.95 3.10
FCN 160219C00032000 C 02/19/16 32.0 0.95 2.05
FCN 160219C00033000 C 02/19/16 33.0 0.80 1.20
FCN 160219C00034000 C 02/19/16 34.0 0.30 0.65
FCN 160219C00035000 C 02/19/16 35.0 0.05 0.45
FCN 160219C00036000 C 02/19/16 36.0 0.00 0.40
FCN 160219C00037000 C 02/19/16 37.0 0.00 0.30
FCN 160219C00038000 C 02/19/16 38.0 0.00 0.30
FCN 160219C00039000 C 02/19/16 39.0 0.00 0.30
FCN 160219C00040000 C 02/19/16 40.0 0.00 0.30
FCN 160219C00041000 C 02/19/16 41.0 0.00 0.30
FCN 160219C00042000 C 02/19/16 42.0 0.00 0.30
FCN 160219C00043000 C 02/19/16 43.0 0.00 0.30
FCN 160219C00044000 C 02/19/16 44.0 0.00 0.30
FCN 160219P00024000 P 02/19/16 24.0 0.00 0.30
FCN 160219P00025000 P 02/19/16 25.0 0.00 0.30
FCN 160219P00026000 P 02/19/16 26.0 0.00 0.30
FCN 160219P00027000 P 02/19/16 27.0 0.00 0.30
FCN 160219P00028000 P 02/19/16 28.0 0.00 0.30
FCN 160219P00029000 P 02/19/16 29.0 0.00 0.35
FCN 160219P00030000 P 02/19/16 30.0 0.00 0.35
FCN 160219P00031000 P 02/19/16 31.0 0.00 0.10
FCN 160219P00032000 P 02/19/16 32.0 0.10 0.20
FCN 160219P00033000 P 02/19/16 33.0 0.35 0.60
FCN 160219P00034000 P 02/19/16 34.0 0.80 1.35
FCN 160219P00035000 P 02/19/16 35.0 0.20 3.40
FCN 160219P00036000 P 02/19/16 36.0 1.70 3.10
FCN 160219P00037000 P 02/19/16 37.0 3.10 4.50
FCN 160219P00038000 P 02/19/16 38.0 4.20 5.00
FCN 160219P00039000 P 02/19/16 39.0 4.50 7.10
FCN 160219P00040000 P 02/19/16 40.0 4.80 8.30
FCN 160219P00041000 P 02/19/16 41.0 6.00 9.30
FCN 160219P00042000 P 02/19/16 42.0 6.80 10.30
FCN 160219P00043000 P 02/19/16 43.0 7.80 11.30
FCN 160219P00044000 P 02/19/16 44.0 9.50 11.80
FCN 160318C00020000 C 03/18/16 20.0 12.70 14.60
FCN 160318C00021000 C 03/18/16 21.0 11.50 13.00
FCN 160318C00022000 C 03/18/16 22.0 10.80 12.00
FCN 160318C00023000 C 03/18/16 23.0 9.80 11.00
FCN 160318C00024000 C 03/18/16 24.0 8.80 10.10
FCN 160318C00025000 C 03/18/16 25.0 7.80 9.20
FCN 160318C00026000 C 03/18/16 26.0 6.90 8.10
FCN 160318C00027000 C 03/18/16 27.0 5.30 7.40
FCN 160318C00028000 C 03/18/16 28.0 4.00 6.50
FCN 160318C00029000 C 03/18/16 29.0 3.20 5.70
FCN 160318C00030000 C 03/18/16 30.0 2.20 5.80
FCN 160318C00031000 C 03/18/16 31.0 3.20 4.20
FCN 160318C00032000 C 03/18/16 32.0 2.60 3.10
FCN 160318C00033000 C 03/18/16 33.0 1.95 2.25
FCN 160318C00034000 C 03/18/16 34.0 1.45 1.75
FCN 160318C00035000 C 03/18/16 35.0 1.05 1.30
FCN 160318C00036000 C 03/18/16 36.0 0.70 0.95
FCN 160318C00037000 C 03/18/16 37.0 0.45 0.85
FCN 160318C00038000 C 03/18/16 38.0 0.20 0.65
FCN 160318C00039000 C 03/18/16 39.0 0.10 0.50
FCN 160318C00040000 C 03/18/16 40.0 0.05 0.45
FCN 160318C00041000 C 03/18/16 41.0 0.00 0.40
FCN 160318C00042000 C 03/18/16 42.0 0.00 0.40
FCN 160318C00043000 C 03/18/16 43.0 0.00 0.35
FCN 160318C00044000 C 03/18/16 44.0 0.00 0.35
FCN 160318C00045000 C 03/18/16 45.0 0.00 0.30
FCN 160318C00046000 C 03/18/16 46.0 0.00 0.30
FCN 160318C00047000 C 03/18/16 47.0 0.00 0.30
FCN 160318C00048000 C 03/18/16 48.0 0.00 0.30
FCN 160318C00049000 C 03/18/16 49.0 0.00 0.30
FCN 160318C00050000 C 03/18/16 50.0 0.00 0.30
FCN 160318C00055000 C 03/18/16 55.0 0.00 0.30
FCN 160318C00060000 C 03/18/16 60.0 0.00 0.30
FCN 160318P00020000 P 03/18/16 20.0 0.00 0.40
FCN 160318P00021000 P 03/18/16 21.0 0.00 0.40
FCN 160318P00022000 P 03/18/16 22.0 0.00 0.45
FCN 160318P00023000 P 03/18/16 23.0 0.00 0.45
FCN 160318P00024000 P 03/18/16 24.0 0.00 0.50
FCN 160318P00025000 P 03/18/16 25.0 0.00 0.50
FCN 160318P00026000 P 03/18/16 26.0 0.05 0.50
FCN 160318P00027000 P 03/18/16 27.0 0.10 0.60
FCN 160318P00028000 P 03/18/16 28.0 0.25 0.70
FCN 160318P00029000 P 03/18/16 29.0 0.35 0.85
FCN 160318P00030000 P 03/18/16 30.0 0.60 0.95
FCN 160318P00031000 P 03/18/16 31.0 0.85 1.10
FCN 160318P00032000 P 03/18/16 32.0 1.15 1.35
FCN 160318P00033000 P 03/18/16 33.0 1.50 1.70
FCN 160318P00034000 P 03/18/16 34.0 2.00 2.25
FCN 160318P00035000 P 03/18/16 35.0 2.55 3.00
FCN 160318P00036000 P 03/18/16 36.0 3.10 3.80
FCN 160318P00037000 P 03/18/16 37.0 3.30 4.60
FCN 160318P00038000 P 03/18/16 38.0 4.10 5.40
FCN 160318P00039000 P 03/18/16 39.0 4.00 6.50
FCN 160318P00040000 P 03/18/16 40.0 6.00 7.50
FCN 160318P00041000 P 03/18/16 41.0 7.00 8.20
FCN 160318P00042000 P 03/18/16 42.0 7.70 9.20
FCN 160318P00043000 P 03/18/16 43.0 8.70 10.40
FCN 160318P00044000 P 03/18/16 44.0 9.70 11.20
FCN 160318P00045000 P 03/18/16 45.0 11.10 12.00
FCN 160318P00046000 P 03/18/16 46.0 12.10 13.70
FCN 160318P00047000 P 03/18/16 47.0 13.10 14.30
FCN 160318P00048000 P 03/18/16 48.0 14.10 14.90
FCN 160318P00049000 P 03/18/16 49.0 13.80 17.30
FCN 160318P00050000 P 03/18/16 50.0 14.90 18.30
FCN 160318P00055000 P 03/18/16 55.0 19.90 23.40
FCN 160318P00060000 P 03/18/16 60.0 24.90 28.30
FCN 160617C00018000 C 06/17/16 18.0 14.90 16.20
FCN 160617C00019000 C 06/17/16 19.0 13.90 15.30
FCN 160617C00020000 C 06/17/16 20.0 12.70 14.30
FCN 160617C00021000 C 06/17/16 21.0 12.00 13.40
FCN 160617C00022000 C 06/17/16 22.0 10.80 12.50
FCN 160617C00023000 C 06/17/16 23.0 9.90 11.50
FCN 160617C00024000 C 06/17/16 24.0 9.20 10.50
FCN 160617C00025000 C 06/17/16 25.0 7.20 9.80
FCN 160617C00026000 C 06/17/16 26.0 7.50 8.90
FCN 160617C00027000 C 06/17/16 27.0 5.40 8.10
FCN 160617C00028000 C 06/17/16 28.0 5.90 7.30
FCN 160617C00029000 C 06/17/16 29.0 5.50 6.50
FCN 160617C00030000 C 06/17/16 30.0 4.90 5.90
FCN 160617C00031000 C 06/17/16 31.0 4.20 5.10
FCN 160617C00032000 C 06/17/16 32.0 3.60 4.20
FCN 160617C00033000 C 06/17/16 33.0 3.10 3.50
FCN 160617C00034000 C 06/17/16 34.0 2.60 2.95
FCN 160617C00035000 C 06/17/16 35.0 2.15 2.50
FCN 160617C00036000 C 06/17/16 36.0 1.75 2.10
FCN 160617C00037000 C 06/17/16 37.0 1.40 1.75
FCN 160617C00038000 C 06/17/16 38.0 1.15 1.45
FCN 160617C00039000 C 06/17/16 39.0 0.90 1.30
FCN 160617C00040000 C 06/17/16 40.0 0.55 1.05
FCN 160617C00041000 C 06/17/16 41.0 0.45 0.90
FCN 160617C00042000 C 06/17/16 42.0 0.30 0.90
FCN 160617C00043000 C 06/17/16 43.0 0.10 0.65
FCN 160617C00044000 C 06/17/16 44.0 0.05 0.65
FCN 160617C00045000 C 06/17/16 45.0 0.05 0.70
FCN 160617C00046000 C 06/17/16 46.0 0.10 0.60
FCN 160617C00047000 C 06/17/16 47.0 0.00 0.55
FCN 160617C00048000 C 06/17/16 48.0 0.00 0.55
FCN 160617C00049000 C 06/17/16 49.0 0.00 0.45
FCN 160617C00050000 C 06/17/16 50.0 0.00 0.45
FCN 160617C00055000 C 06/17/16 55.0 0.00 0.45
FCN 160617C00060000 C 06/17/16 60.0 0.00 0.40
FCN 160617C00065000 C 06/17/16 65.0 0.00 0.40
FCN 160617P00018000 P 06/17/16 18.0 0.00 0.50
FCN 160617P00019000 P 06/17/16 19.0 0.00 0.50
FCN 160617P00020000 P 06/17/16 20.0 0.05 0.50
FCN 160617P00021000 P 06/17/16 21.0 0.05 0.55
FCN 160617P00022000 P 06/17/16 22.0 0.10 0.60
FCN 160617P00023000 P 06/17/16 23.0 0.15 0.65
FCN 160617P00024000 P 06/17/16 24.0 0.25 0.90
FCN 160617P00025000 P 06/17/16 25.0 0.35 1.05
FCN 160617P00026000 P 06/17/16 26.0 0.60 1.00
FCN 160617P00027000 P 06/17/16 27.0 0.75 1.15
FCN 160617P00028000 P 06/17/16 28.0 0.95 1.20
FCN 160617P00029000 P 06/17/16 29.0 1.20 1.45
FCN 160617P00030000 P 06/17/16 30.0 1.45 1.75
FCN 160617P00031000 P 06/17/16 31.0 1.85 2.10
FCN 160617P00032000 P 06/17/16 32.0 2.20 2.50
FCN 160617P00033000 P 06/17/16 33.0 2.60 2.95
FCN 160617P00034000 P 06/17/16 34.0 3.00 3.50
FCN 160617P00035000 P 06/17/16 35.0 3.60 4.00
FCN 160617P00036000 P 06/17/16 36.0 4.20 4.70
FCN 160617P00037000 P 06/17/16 37.0 4.80 6.00
FCN 160617P00038000 P 06/17/16 38.0 5.40 6.60
FCN 160617P00039000 P 06/17/16 39.0 6.00 8.30
FCN 160617P00040000 P 06/17/16 40.0 6.90 9.00
FCN 160617P00041000 P 06/17/16 41.0 7.80 9.00
FCN 160617P00042000 P 06/17/16 42.0 8.50 9.80
FCN 160617P00043000 P 06/17/16 43.0 9.30 12.10
FCN 160617P00044000 P 06/17/16 44.0 10.30 11.80
FCN 160617P00045000 P 06/17/16 45.0 11.20 12.60
FCN 160617P00046000 P 06/17/16 46.0 12.20 13.80
FCN 160617P00047000 P 06/17/16 47.0 13.10 15.30
FCN 160617P00048000 P 06/17/16 48.0 14.10 15.30
FCN 160617P00049000 P 06/17/16 49.0 15.10 17.20
FCN 160617P00050000 P 06/17/16 50.0 15.60 18.20
FCN 160617P00055000 P 06/17/16 55.0 21.00 23.00
FCN 160617P00060000 P 06/17/16 60.0 24.90 28.60
FCN 160617P00065000 P 06/17/16 65.0 29.80 33.50
FCN 160916C00018000 C 09/16/16 18.0 15.00 16.50
FCN 160916C00019000 C 09/16/16 19.0 14.10 15.50
FCN 160916C00020000 C 09/16/16 20.0 13.20 14.60
FCN 160916C00021000 C 09/16/16 21.0 12.30 13.70
FCN 160916C00022000 C 09/16/16 22.0 11.00 12.80
FCN 160916C00023000 C 09/16/16 23.0 10.60 12.00
FCN 160916C00024000 C 09/16/16 24.0 9.70 10.90
FCN 160916C00025000 C 09/16/16 25.0 8.90 10.30
FCN 160916C00026000 C 09/16/16 26.0 8.10 9.50
FCN 160916C00027000 C 09/16/16 27.0 7.30 8.80
FCN 160916C00028000 C 09/16/16 28.0 6.60 8.00
FCN 160916C00029000 C 09/16/16 29.0 6.20 7.30
FCN 160916C00030000 C 09/16/16 30.0 5.40 6.40
FCN 160916C00031000 C 09/16/16 31.0 5.00 5.70
FCN 160916C00032000 C 09/16/16 32.0 4.40 5.10
FCN 160916C00033000 C 09/16/16 33.0 3.90 4.70
FCN 160916C00034000 C 09/16/16 34.0 3.40 3.90
FCN 160916C00035000 C 09/16/16 35.0 2.95 3.40
FCN 160916C00036000 C 09/16/16 36.0 2.55 3.00
FCN 160916C00037000 C 09/16/16 37.0 2.20 2.65
FCN 160916C00038000 C 09/16/16 38.0 1.85 2.35
FCN 160916C00039000 C 09/16/16 39.0 1.55 2.05
FCN 160916C00040000 C 09/16/16 40.0 1.30 1.80
FCN 160916C00041000 C 09/16/16 41.0 1.10 1.55
FCN 160916C00042000 C 09/16/16 42.0 0.80 1.35
FCN 160916C00043000 C 09/16/16 43.0 0.65 1.20
FCN 160916C00044000 C 09/16/16 44.0 0.25 1.25
FCN 160916C00045000 C 09/16/16 45.0 0.20 1.10
FCN 160916C00046000 C 09/16/16 46.0 0.10 1.10
FCN 160916C00047000 C 09/16/16 47.0 0.05 1.00
FCN 160916C00048000 C 09/16/16 48.0 0.05 0.90
FCN 160916C00049000 C 09/16/16 49.0 0.00 0.55
FCN 160916C00050000 C 09/16/16 50.0 0.00 0.50
FCN 160916P00018000 P 09/16/16 18.0 0.00 0.50
FCN 160916P00019000 P 09/16/16 19.0 0.05 0.60
FCN 160916P00020000 P 09/16/16 20.0 0.10 0.65
FCN 160916P00021000 P 09/16/16 21.0 0.15 0.75
FCN 160916P00022000 P 09/16/16 22.0 0.25 0.85
FCN 160916P00023000 P 09/16/16 23.0 0.35 0.95
FCN 160916P00024000 P 09/16/16 24.0 0.45 1.10
FCN 160916P00025000 P 09/16/16 25.0 0.60 1.30
FCN 160916P00026000 P 09/16/16 26.0 0.90 1.55
FCN 160916P00027000 P 09/16/16 27.0 1.30 1.50
FCN 160916P00028000 P 09/16/16 28.0 1.55 1.80
FCN 160916P00029000 P 09/16/16 29.0 1.80 2.10
FCN 160916P00030000 P 09/16/16 30.0 2.10 2.45
FCN 160916P00031000 P 09/16/16 31.0 2.50 2.85
FCN 160916P00032000 P 09/16/16 32.0 2.90 3.30
FCN 160916P00033000 P 09/16/16 33.0 3.30 3.70
FCN 160916P00034000 P 09/16/16 34.0 3.80 4.20
FCN 160916P00035000 P 09/16/16 35.0 4.40 5.40
FCN 160916P00036000 P 09/16/16 36.0 4.90 5.90
FCN 160916P00037000 P 09/16/16 37.0 5.60 6.50
FCN 160916P00038000 P 09/16/16 38.0 6.20 7.20
FCN 160916P00039000 P 09/16/16 39.0 6.70 7.90
FCN 160916P00040000 P 09/16/16 40.0 7.30 8.70
FCN 160916P00041000 P 09/16/16 41.0 8.10 9.50
FCN 160916P00042000 P 09/16/16 42.0 8.90 10.20
FCN 160916P00043000 P 09/16/16 43.0 9.60 11.10
FCN 160916P00044000 P 09/16/16 44.0 10.50 11.90
FCN 160916P00045000 P 09/16/16 45.0 11.40 12.80
FCN 160916P00046000 P 09/16/16 46.0 12.30 13.60
FCN 160916P00047000 P 09/16/16 47.0 13.20 14.60
FCN 160916P00048000 P 09/16/16 48.0 14.20 15.90
FCN 160916P00049000 P 09/16/16 49.0 15.30 16.40
FCN 160916P00050000 P 09/16/16 50.0 16.30 17.30

OPRA data is delayed 15 minutes.