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 (2015-05-29)Premium Content

Fti Consulting Inc (FCN)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 150821C00033000 C 08/21/15 33.0 6.20 9.90
FCN 150821C00034000 C 08/21/15 34.0 5.20 8.70
FCN 150821C00035000 C 08/21/15 35.0 4.30 7.70
FCN 150821C00036000 C 08/21/15 36.0 3.30 6.80
FCN 150821C00037000 C 08/21/15 37.0 2.50 6.10
FCN 150821C00038000 C 08/21/15 38.0 1.70 5.10
FCN 150821C00039000 C 08/21/15 39.0 2.75 3.20
FCN 150821C00040000 C 08/21/15 40.0 2.05 2.35
FCN 150821C00041000 C 08/21/15 41.0 1.40 1.65
FCN 150821C00042000 C 08/21/15 42.0 0.90 1.20
FCN 150821C00043000 C 08/21/15 43.0 0.65 0.80
FCN 150821C00044000 C 08/21/15 44.0 0.35 0.65
FCN 150821C00045000 C 08/21/15 45.0 0.10 0.55
FCN 150821C00046000 C 08/21/15 46.0 0.05 0.45
FCN 150821C00047000 C 08/21/15 47.0 0.00 0.40
FCN 150821C00048000 C 08/21/15 48.0 0.00 0.40
FCN 150821C00049000 C 08/21/15 49.0 0.00 0.40
FCN 150821C00050000 C 08/21/15 50.0 0.00 0.40
FCN 150821C00055000 C 08/21/15 55.0 0.00 0.35
FCN 150821P00033000 P 08/21/15 33.0 0.00 0.50
FCN 150821P00034000 P 08/21/15 34.0 0.00 0.50
FCN 150821P00035000 P 08/21/15 35.0 0.05 0.30
FCN 150821P00036000 P 08/21/15 36.0 0.20 0.55
FCN 150821P00037000 P 08/21/15 37.0 0.30 0.75
FCN 150821P00038000 P 08/21/15 38.0 0.45 0.65
FCN 150821P00039000 P 08/21/15 39.0 0.65 0.75
FCN 150821P00040000 P 08/21/15 40.0 0.95 1.05
FCN 150821P00041000 P 08/21/15 41.0 1.25 1.45
FCN 150821P00042000 P 08/21/15 42.0 1.75 2.00
FCN 150821P00043000 P 08/21/15 43.0 2.40 4.70
FCN 150821P00044000 P 08/21/15 44.0 2.00 5.30
FCN 150821P00045000 P 08/21/15 45.0 2.85 6.20
FCN 150821P00046000 P 08/21/15 46.0 3.40 7.10
FCN 150821P00047000 P 08/21/15 47.0 4.30 8.00
FCN 150821P00048000 P 08/21/15 48.0 5.50 9.00
FCN 150821P00049000 P 08/21/15 49.0 6.30 9.90
FCN 150821P00050000 P 08/21/15 50.0 7.40 10.90
FCN 150821P00055000 P 08/21/15 55.0 12.50 15.90
FCN 150918C00021000 C 09/18/15 21.0 18.20 21.60
FCN 150918C00022000 C 09/18/15 22.0 17.20 20.70
FCN 150918C00023000 C 09/18/15 23.0 16.20 19.70
FCN 150918C00024000 C 09/18/15 24.0 15.20 18.70
FCN 150918C00025000 C 09/18/15 25.0 14.20 17.60
FCN 150918C00026000 C 09/18/15 26.0 13.20 16.80
FCN 150918C00027000 C 09/18/15 27.0 12.20 15.60
FCN 150918C00028000 C 09/18/15 28.0 11.10 14.80
FCN 150918C00029000 C 09/18/15 29.0 10.10 13.70
FCN 150918C00030000 C 09/18/15 30.0 9.20 12.70
FCN 150918C00031000 C 09/18/15 31.0 8.20 11.70
FCN 150918C00032000 C 09/18/15 32.0 7.20 10.70
FCN 150918C00033000 C 09/18/15 33.0 6.20 9.70
FCN 150918C00034000 C 09/18/15 34.0 5.30 8.80
FCN 150918C00035000 C 09/18/15 35.0 4.40 7.90
FCN 150918C00036000 C 09/18/15 36.0 3.50 7.00
FCN 150918C00037000 C 09/18/15 37.0 4.00 5.00
FCN 150918C00038000 C 09/18/15 38.0 3.50 4.20
FCN 150918C00039000 C 09/18/15 39.0 3.00 3.50
FCN 150918C00040000 C 09/18/15 40.0 2.35 2.75
FCN 150918C00041000 C 09/18/15 41.0 1.75 2.15
FCN 150918C00042000 C 09/18/15 42.0 1.25 1.65
FCN 150918C00043000 C 09/18/15 43.0 1.00 1.25
FCN 150918C00044000 C 09/18/15 44.0 0.70 0.90
FCN 150918C00045000 C 09/18/15 45.0 0.35 0.85
FCN 150918C00046000 C 09/18/15 46.0 0.05 0.55
FCN 150918C00047000 C 09/18/15 47.0 0.00 0.50
FCN 150918C00048000 C 09/18/15 48.0 0.00 0.45
FCN 150918C00049000 C 09/18/15 49.0 0.00 0.40
FCN 150918C00050000 C 09/18/15 50.0 0.00 0.40
FCN 150918P00021000 P 09/18/15 21.0 0.00 0.45
FCN 150918P00022000 P 09/18/15 22.0 0.00 0.45
FCN 150918P00023000 P 09/18/15 23.0 0.00 0.40
FCN 150918P00024000 P 09/18/15 24.0 0.00 0.40
FCN 150918P00025000 P 09/18/15 25.0 0.00 0.40
FCN 150918P00026000 P 09/18/15 26.0 0.00 0.40
FCN 150918P00027000 P 09/18/15 27.0 0.00 0.45
FCN 150918P00028000 P 09/18/15 28.0 0.00 0.50
FCN 150918P00029000 P 09/18/15 29.0 0.00 0.50
FCN 150918P00030000 P 09/18/15 30.0 0.00 0.50
FCN 150918P00031000 P 09/18/15 31.0 0.00 0.50
FCN 150918P00032000 P 09/18/15 32.0 0.05 0.50
FCN 150918P00033000 P 09/18/15 33.0 0.00 0.50
FCN 150918P00034000 P 09/18/15 34.0 0.10 0.70
FCN 150918P00035000 P 09/18/15 35.0 0.15 0.85
FCN 150918P00036000 P 09/18/15 36.0 0.35 0.80
FCN 150918P00037000 P 09/18/15 37.0 0.45 0.75
FCN 150918P00038000 P 09/18/15 38.0 0.65 0.90
FCN 150918P00039000 P 09/18/15 39.0 0.90 1.15
FCN 150918P00040000 P 09/18/15 40.0 1.30 1.50
FCN 150918P00041000 P 09/18/15 41.0 1.75 2.00
FCN 150918P00042000 P 09/18/15 42.0 2.25 2.45
FCN 150918P00043000 P 09/18/15 43.0 2.80 3.40
FCN 150918P00044000 P 09/18/15 44.0 3.40 4.10
FCN 150918P00045000 P 09/18/15 45.0 3.00 6.40
FCN 150918P00046000 P 09/18/15 46.0 3.80 7.30
FCN 150918P00047000 P 09/18/15 47.0 4.70 8.20
FCN 150918P00048000 P 09/18/15 48.0 5.60 9.10
FCN 150918P00049000 P 09/18/15 49.0 6.50 10.00
FCN 150918P00050000 P 09/18/15 50.0 7.50 11.00
FCN 151218C00021000 C 12/18/15 21.0 18.00 21.60
FCN 151218C00022000 C 12/18/15 22.0 17.00 21.10
FCN 151218C00023000 C 12/18/15 23.0 16.00 20.20
FCN 151218C00024000 C 12/18/15 24.0 15.00 19.20
FCN 151218C00025000 C 12/18/15 25.0 14.00 18.30
FCN 151218C00026000 C 12/18/15 26.0 13.10 17.30
FCN 151218C00027000 C 12/18/15 27.0 12.10 16.40
FCN 151218C00028000 C 12/18/15 28.0 11.20 14.80
FCN 151218C00029000 C 12/18/15 29.0 10.20 13.80
FCN 151218C00030000 C 12/18/15 30.0 9.30 13.60
FCN 151218C00031000 C 12/18/15 31.0 8.40 12.00
FCN 151218C00032000 C 12/18/15 32.0 7.50 11.70
FCN 151218C00033000 C 12/18/15 33.0 6.60 10.90
FCN 151218C00034000 C 12/18/15 34.0 5.80 9.90
FCN 151218C00035000 C 12/18/15 35.0 4.90 8.90
FCN 151218C00036000 C 12/18/15 36.0 4.20 8.50
FCN 151218C00037000 C 12/18/15 37.0 5.40 7.60
FCN 151218C00038000 C 12/18/15 38.0 4.70 6.80
FCN 151218C00039000 C 12/18/15 39.0 4.00 4.50
FCN 151218C00040000 C 12/18/15 40.0 3.40 3.90
FCN 151218C00041000 C 12/18/15 41.0 2.85 3.40
FCN 151218C00042000 C 12/18/15 42.0 2.35 2.85
FCN 151218C00043000 C 12/18/15 43.0 1.90 2.45
FCN 151218C00044000 C 12/18/15 44.0 1.50 2.05
FCN 151218C00045000 C 12/18/15 45.0 1.20 1.75
FCN 151218C00046000 C 12/18/15 46.0 0.95 1.45
FCN 151218C00047000 C 12/18/15 47.0 0.75 1.20
FCN 151218C00048000 C 12/18/15 48.0 0.55 1.10
FCN 151218C00049000 C 12/18/15 49.0 0.40 0.90
FCN 151218C00050000 C 12/18/15 50.0 0.20 0.75
FCN 151218P00021000 P 12/18/15 21.0 0.00 0.50
FCN 151218P00022000 P 12/18/15 22.0 0.00 0.50
FCN 151218P00023000 P 12/18/15 23.0 0.00 0.50
FCN 151218P00024000 P 12/18/15 24.0 0.00 1.90
FCN 151218P00025000 P 12/18/15 25.0 0.00 0.50
FCN 151218P00026000 P 12/18/15 26.0 0.00 0.50
FCN 151218P00027000 P 12/18/15 27.0 0.00 0.50
FCN 151218P00028000 P 12/18/15 28.0 0.00 0.55
FCN 151218P00029000 P 12/18/15 29.0 0.10 0.60
FCN 151218P00030000 P 12/18/15 30.0 0.15 1.05
FCN 151218P00031000 P 12/18/15 31.0 0.00 1.10
FCN 151218P00032000 P 12/18/15 32.0 0.25 0.90
FCN 151218P00033000 P 12/18/15 33.0 0.40 1.00
FCN 151218P00034000 P 12/18/15 34.0 0.65 1.20
FCN 151218P00035000 P 12/18/15 35.0 0.80 1.25
FCN 151218P00036000 P 12/18/15 36.0 1.00 1.45
FCN 151218P00037000 P 12/18/15 37.0 1.25 1.75
FCN 151218P00038000 P 12/18/15 38.0 1.55 2.05
FCN 151218P00039000 P 12/18/15 39.0 1.90 2.40
FCN 151218P00040000 P 12/18/15 40.0 2.30 2.80
FCN 151218P00041000 P 12/18/15 41.0 2.75 3.30
FCN 151218P00042000 P 12/18/15 42.0 3.20 3.80
FCN 151218P00043000 P 12/18/15 43.0 3.80 4.30
FCN 151218P00044000 P 12/18/15 44.0 4.40 4.90
FCN 151218P00045000 P 12/18/15 45.0 5.10 7.70
FCN 151218P00046000 P 12/18/15 46.0 5.80 8.30
FCN 151218P00047000 P 12/18/15 47.0 4.80 9.10
FCN 151218P00048000 P 12/18/15 48.0 5.50 9.90
FCN 151218P00049000 P 12/18/15 49.0 6.80 10.60
FCN 151218P00050000 P 12/18/15 50.0 7.50 11.60
FCN 160318C00022000 C 03/18/16 22.0 17.70 20.60
FCN 160318C00023000 C 03/18/16 23.0 16.10 20.40
FCN 160318C00024000 C 03/18/16 24.0 15.20 19.50
FCN 160318C00025000 C 03/18/16 25.0 14.20 18.40
FCN 160318C00026000 C 03/18/16 26.0 13.30 17.60
FCN 160318C00027000 C 03/18/16 27.0 12.30 16.50
FCN 160318C00028000 C 03/18/16 28.0 11.40 15.70
FCN 160318C00029000 C 03/18/16 29.0 10.50 14.70
FCN 160318C00030000 C 03/18/16 30.0 9.70 13.90
FCN 160318C00031000 C 03/18/16 31.0 8.80 12.90
FCN 160318C00032000 C 03/18/16 32.0 8.00 12.20
FCN 160318C00033000 C 03/18/16 33.0 7.10 11.30
FCN 160318C00034000 C 03/18/16 34.0 6.40 10.60
FCN 160318C00035000 C 03/18/16 35.0 5.60 9.90
FCN 160318C00036000 C 03/18/16 36.0 6.80 9.20
FCN 160318C00037000 C 03/18/16 37.0 6.10 8.50
FCN 160318C00038000 C 03/18/16 38.0 5.40 6.10
FCN 160318C00039000 C 03/18/16 39.0 4.80 5.50
FCN 160318C00040000 C 03/18/16 40.0 4.20 4.90
FCN 160318C00041000 C 03/18/16 41.0 3.60 4.40
FCN 160318C00042000 C 03/18/16 42.0 3.10 3.90
FCN 160318C00043000 C 03/18/16 43.0 2.70 3.50
FCN 160318C00044000 C 03/18/16 44.0 2.30 3.10
FCN 160318C00045000 C 03/18/16 45.0 1.90 2.65
FCN 160318C00046000 C 03/18/16 46.0 1.60 2.30
FCN 160318C00047000 C 03/18/16 47.0 1.30 2.05
FCN 160318C00048000 C 03/18/16 48.0 1.10 1.75
FCN 160318C00049000 C 03/18/16 49.0 0.90 1.55
FCN 160318C00050000 C 03/18/16 50.0 0.70 1.40
FCN 160318C00055000 C 03/18/16 55.0 0.05 0.70
FCN 160318C00060000 C 03/18/16 60.0 0.00 0.50
FCN 160318P00022000 P 03/18/16 22.0 0.00 0.65
FCN 160318P00023000 P 03/18/16 23.0 0.05 0.95
FCN 160318P00024000 P 03/18/16 24.0 0.05 1.00
FCN 160318P00025000 P 03/18/16 25.0 0.10 0.80
FCN 160318P00026000 P 03/18/16 26.0 0.10 1.20
FCN 160318P00027000 P 03/18/16 27.0 0.15 1.25
FCN 160318P00028000 P 03/18/16 28.0 0.25 0.90
FCN 160318P00029000 P 03/18/16 29.0 0.30 1.00
FCN 160318P00030000 P 03/18/16 30.0 0.45 1.35
FCN 160318P00031000 P 03/18/16 31.0 0.55 1.60
FCN 160318P00032000 P 03/18/16 32.0 0.65 1.50
FCN 160318P00033000 P 03/18/16 33.0 0.95 1.70
FCN 160318P00034000 P 03/18/16 34.0 1.15 1.80
FCN 160318P00035000 P 03/18/16 35.0 1.35 1.95
FCN 160318P00036000 P 03/18/16 36.0 1.60 2.25
FCN 160318P00037000 P 03/18/16 37.0 1.90 2.55
FCN 160318P00038000 P 03/18/16 38.0 2.25 2.90
FCN 160318P00039000 P 03/18/16 39.0 2.60 3.30
FCN 160318P00040000 P 03/18/16 40.0 3.00 3.70
FCN 160318P00041000 P 03/18/16 41.0 3.50 4.20
FCN 160318P00042000 P 03/18/16 42.0 4.00 4.70
FCN 160318P00043000 P 03/18/16 43.0 4.50 5.20
FCN 160318P00044000 P 03/18/16 44.0 5.10 5.80
FCN 160318P00045000 P 03/18/16 45.0 5.80 6.40
FCN 160318P00046000 P 03/18/16 46.0 6.50 8.20
FCN 160318P00047000 P 03/18/16 47.0 7.20 8.90
FCN 160318P00048000 P 03/18/16 48.0 6.40 10.50
FCN 160318P00049000 P 03/18/16 49.0 7.20 11.30
FCN 160318P00050000 P 03/18/16 50.0 8.00 12.10
FCN 160318P00055000 P 03/18/16 55.0 12.40 16.40
FCN 160318P00060000 P 03/18/16 60.0 17.90 20.40

OPRA data is delayed 15 minutes.