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 (2016-05-27)Premium Content

Fti Consulting Inc (FCN)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 160819C00033000 C 08/19/16 33.0 10.70 11.80
FCN 160819C00034000 C 08/19/16 34.0 9.70 10.80
FCN 160819C00035000 C 08/19/16 35.0 8.70 9.80
FCN 160819C00036000 C 08/19/16 36.0 7.70 8.90
FCN 160819C00037000 C 08/19/16 37.0 6.80 8.00
FCN 160819C00038000 C 08/19/16 38.0 5.90 7.00
FCN 160819C00039000 C 08/19/16 39.0 5.00 6.20
FCN 160819C00040000 C 08/19/16 40.0 4.20 5.30
FCN 160819C00041000 C 08/19/16 41.0 3.70 5.80
FCN 160819C00042000 C 08/19/16 42.0 3.10 3.80
FCN 160819C00043000 C 08/19/16 43.0 2.45 2.90
FCN 160819C00044000 C 08/19/16 44.0 1.90 2.15
FCN 160819C00045000 C 08/19/16 45.0 1.40 1.80
FCN 160819C00046000 C 08/19/16 46.0 1.10 1.40
FCN 160819C00047000 C 08/19/16 47.0 0.75 1.20
FCN 160819C00048000 C 08/19/16 48.0 0.50 0.90
FCN 160819C00049000 C 08/19/16 49.0 0.35 0.70
FCN 160819C00050000 C 08/19/16 50.0 0.10 0.55
FCN 160819C00055000 C 08/19/16 55.0 0.00 0.35
FCN 160819P00033000 P 08/19/16 33.0 0.00 0.40
FCN 160819P00034000 P 08/19/16 34.0 0.00 0.40
FCN 160819P00035000 P 08/19/16 35.0 0.00 0.45
FCN 160819P00036000 P 08/19/16 36.0 0.00 0.50
FCN 160819P00037000 P 08/19/16 37.0 0.00 0.55
FCN 160819P00038000 P 08/19/16 38.0 0.10 0.50
FCN 160819P00039000 P 08/19/16 39.0 0.35 0.70
FCN 160819P00040000 P 08/19/16 40.0 0.55 0.85
FCN 160819P00041000 P 08/19/16 41.0 0.75 1.05
FCN 160819P00042000 P 08/19/16 42.0 1.00 1.35
FCN 160819P00043000 P 08/19/16 43.0 1.35 1.75
FCN 160819P00044000 P 08/19/16 44.0 1.80 2.20
FCN 160819P00045000 P 08/19/16 45.0 2.35 2.75
FCN 160819P00046000 P 08/19/16 46.0 2.95 3.40
FCN 160819P00047000 P 08/19/16 47.0 3.60 4.20
FCN 160819P00048000 P 08/19/16 48.0 3.90 5.10
FCN 160819P00049000 P 08/19/16 49.0 3.30 6.80
FCN 160819P00050000 P 08/19/16 50.0 5.60 6.70
FCN 160819P00055000 P 08/19/16 55.0 10.30 11.50
FCN 160916C00018000 C 09/16/16 18.0 25.60 26.70
FCN 160916C00019000 C 09/16/16 19.0 24.60 25.70
FCN 160916C00020000 C 09/16/16 20.0 23.60 24.70
FCN 160916C00021000 C 09/16/16 21.0 22.60 23.70
FCN 160916C00022000 C 09/16/16 22.0 21.60 22.70
FCN 160916C00023000 C 09/16/16 23.0 20.60 21.80
FCN 160916C00024000 C 09/16/16 24.0 19.60 20.80
FCN 160916C00025000 C 09/16/16 25.0 18.60 19.80
FCN 160916C00026000 C 09/16/16 26.0 16.30 20.40
FCN 160916C00027000 C 09/16/16 27.0 16.60 17.80
FCN 160916C00028000 C 09/16/16 28.0 15.20 17.10
FCN 160916C00029000 C 09/16/16 29.0 14.60 15.80
FCN 160916C00030000 C 09/16/16 30.0 13.60 14.80
FCN 160916C00031000 C 09/16/16 31.0 12.70 13.80
FCN 160916C00032000 C 09/16/16 32.0 11.70 13.20
FCN 160916C00033000 C 09/16/16 33.0 10.60 13.00
FCN 160916C00034000 C 09/16/16 34.0 9.50 11.10
FCN 160916C00035000 C 09/16/16 35.0 8.80 10.00
FCN 160916C00036000 C 09/16/16 36.0 7.90 9.20
FCN 160916C00037000 C 09/16/16 37.0 7.00 8.30
FCN 160916C00038000 C 09/16/16 38.0 6.30 7.30
FCN 160916C00039000 C 09/16/16 39.0 5.40 6.40
FCN 160916C00040000 C 09/16/16 40.0 4.60 5.60
FCN 160916C00041000 C 09/16/16 41.0 4.00 4.40
FCN 160916C00042000 C 09/16/16 42.0 3.30 3.70
FCN 160916C00043000 C 09/16/16 43.0 2.75 3.10
FCN 160916C00044000 C 09/16/16 44.0 2.20 2.55
FCN 160916C00045000 C 09/16/16 45.0 1.75 2.05
FCN 160916C00046000 C 09/16/16 46.0 1.35 1.80
FCN 160916C00047000 C 09/16/16 47.0 1.00 1.30
FCN 160916C00048000 C 09/16/16 48.0 0.75 1.15
FCN 160916C00049000 C 09/16/16 49.0 0.55 0.95
FCN 160916C00050000 C 09/16/16 50.0 0.30 0.75
FCN 160916C00055000 C 09/16/16 55.0 0.00 0.40
FCN 160916P00018000 P 09/16/16 18.0 0.00 0.35
FCN 160916P00019000 P 09/16/16 19.0 0.00 0.35
FCN 160916P00020000 P 09/16/16 20.0 0.00 0.35
FCN 160916P00021000 P 09/16/16 21.0 0.00 0.35
FCN 160916P00022000 P 09/16/16 22.0 0.00 0.35
FCN 160916P00023000 P 09/16/16 23.0 0.00 0.35
FCN 160916P00024000 P 09/16/16 24.0 0.00 0.35
FCN 160916P00025000 P 09/16/16 25.0 0.00 0.35
FCN 160916P00026000 P 09/16/16 26.0 0.00 0.35
FCN 160916P00027000 P 09/16/16 27.0 0.00 0.35
FCN 160916P00028000 P 09/16/16 28.0 0.00 0.35
FCN 160916P00029000 P 09/16/16 29.0 0.00 0.40
FCN 160916P00030000 P 09/16/16 30.0 0.00 0.25
FCN 160916P00031000 P 09/16/16 31.0 0.00 0.40
FCN 160916P00032000 P 09/16/16 32.0 0.00 0.40
FCN 160916P00033000 P 09/16/16 33.0 0.00 0.45
FCN 160916P00034000 P 09/16/16 34.0 0.00 0.50
FCN 160916P00035000 P 09/16/16 35.0 0.05 0.50
FCN 160916P00036000 P 09/16/16 36.0 0.05 0.55
FCN 160916P00037000 P 09/16/16 37.0 0.15 0.60
FCN 160916P00038000 P 09/16/16 38.0 0.25 0.75
FCN 160916P00039000 P 09/16/16 39.0 0.50 0.80
FCN 160916P00040000 P 09/16/16 40.0 0.75 1.00
FCN 160916P00041000 P 09/16/16 41.0 0.95 1.25
FCN 160916P00042000 P 09/16/16 42.0 1.25 1.55
FCN 160916P00043000 P 09/16/16 43.0 1.60 1.95
FCN 160916P00044000 P 09/16/16 44.0 2.05 2.40
FCN 160916P00045000 P 09/16/16 45.0 2.60 2.95
FCN 160916P00046000 P 09/16/16 46.0 3.20 3.60
FCN 160916P00047000 P 09/16/16 47.0 3.80 4.20
FCN 160916P00048000 P 09/16/16 48.0 4.30 5.00
FCN 160916P00049000 P 09/16/16 49.0 5.00 6.00
FCN 160916P00050000 P 09/16/16 50.0 5.90 6.80
FCN 160916P00055000 P 09/16/16 55.0 10.30 11.50
FCN 161216C00020000 C 12/16/16 20.0 23.70 24.80
FCN 161216C00021000 C 12/16/16 21.0 22.70 23.80
FCN 161216C00022000 C 12/16/16 22.0 21.70 22.80
FCN 161216C00023000 C 12/16/16 23.0 20.70 21.90
FCN 161216C00024000 C 12/16/16 24.0 19.80 20.90
FCN 161216C00025000 C 12/16/16 25.0 18.70 20.20
FCN 161216C00026000 C 12/16/16 26.0 17.80 19.00
FCN 161216C00027000 C 12/16/16 27.0 16.80 18.00
FCN 161216C00028000 C 12/16/16 28.0 15.90 17.00
FCN 161216C00029000 C 12/16/16 29.0 14.90 16.10
FCN 161216C00030000 C 12/16/16 30.0 14.00 15.20
FCN 161216C00031000 C 12/16/16 31.0 13.10 14.20
FCN 161216C00032000 C 12/16/16 32.0 12.10 13.30
FCN 161216C00033000 C 12/16/16 33.0 11.20 12.40
FCN 161216C00034000 C 12/16/16 34.0 10.40 11.50
FCN 161216C00035000 C 12/16/16 35.0 9.50 10.60
FCN 161216C00036000 C 12/16/16 36.0 8.70 9.80
FCN 161216C00037000 C 12/16/16 37.0 7.90 9.00
FCN 161216C00038000 C 12/16/16 38.0 7.10 8.20
FCN 161216C00039000 C 12/16/16 39.0 6.60 7.30
FCN 161216C00040000 C 12/16/16 40.0 5.90 6.60
FCN 161216C00041000 C 12/16/16 41.0 5.20 6.10
FCN 161216C00042000 C 12/16/16 42.0 4.70 5.20
FCN 161216C00043000 C 12/16/16 43.0 4.10 4.70
FCN 161216C00044000 C 12/16/16 44.0 3.50 4.20
FCN 161216C00045000 C 12/16/16 45.0 3.10 3.70
FCN 161216C00046000 C 12/16/16 46.0 2.65 3.20
FCN 161216C00047000 C 12/16/16 47.0 2.25 2.85
FCN 161216C00048000 C 12/16/16 48.0 1.90 2.45
FCN 161216C00049000 C 12/16/16 49.0 1.60 2.15
FCN 161216C00050000 C 12/16/16 50.0 1.30 1.85
FCN 161216C00055000 C 12/16/16 55.0 0.25 1.00
FCN 161216P00020000 P 12/16/16 20.0 0.00 0.55
FCN 161216P00021000 P 12/16/16 21.0 0.00 0.55
FCN 161216P00022000 P 12/16/16 22.0 0.00 0.45
FCN 161216P00023000 P 12/16/16 23.0 0.00 0.45
FCN 161216P00024000 P 12/16/16 24.0 0.00 0.60
FCN 161216P00025000 P 12/16/16 25.0 0.00 0.50
FCN 161216P00026000 P 12/16/16 26.0 0.00 0.65
FCN 161216P00027000 P 12/16/16 27.0 0.00 0.50
FCN 161216P00028000 P 12/16/16 28.0 0.00 0.50
FCN 161216P00029000 P 12/16/16 29.0 0.05 0.50
FCN 161216P00030000 P 12/16/16 30.0 0.05 0.80
FCN 161216P00031000 P 12/16/16 31.0 0.10 0.90
FCN 161216P00032000 P 12/16/16 32.0 0.25 0.95
FCN 161216P00033000 P 12/16/16 33.0 0.20 1.05
FCN 161216P00034000 P 12/16/16 34.0 0.40 1.10
FCN 161216P00035000 P 12/16/16 35.0 0.40 1.25
FCN 161216P00036000 P 12/16/16 36.0 0.70 1.40
FCN 161216P00037000 P 12/16/16 37.0 1.05 1.50
FCN 161216P00038000 P 12/16/16 38.0 1.25 1.75
FCN 161216P00039000 P 12/16/16 39.0 1.50 2.00
FCN 161216P00040000 P 12/16/16 40.0 1.75 2.30
FCN 161216P00041000 P 12/16/16 41.0 2.10 2.65
FCN 161216P00042000 P 12/16/16 42.0 2.45 2.95
FCN 161216P00043000 P 12/16/16 43.0 2.85 3.50
FCN 161216P00044000 P 12/16/16 44.0 3.30 3.90
FCN 161216P00045000 P 12/16/16 45.0 3.80 4.40
FCN 161216P00046000 P 12/16/16 46.0 4.30 5.00
FCN 161216P00047000 P 12/16/16 47.0 5.00 5.60
FCN 161216P00048000 P 12/16/16 48.0 5.60 6.30
FCN 161216P00049000 P 12/16/16 49.0 6.20 7.00
FCN 161216P00050000 P 12/16/16 50.0 6.90 7.70
FCN 161216P00055000 P 12/16/16 55.0 10.80 11.90
FCN 170317C00024000 C 03/17/17 24.0 19.90 21.10
FCN 170317C00025000 C 03/17/17 25.0 19.00 20.10
FCN 170317C00026000 C 03/17/17 26.0 18.00 19.20
FCN 170317C00027000 C 03/17/17 27.0 17.10 18.20
FCN 170317C00028000 C 03/17/17 28.0 16.20 17.30
FCN 170317C00029000 C 03/17/17 29.0 15.30 16.40
FCN 170317C00030000 C 03/17/17 30.0 14.40 15.50
FCN 170317C00031000 C 03/17/17 31.0 13.40 14.70
FCN 170317C00032000 C 03/17/17 32.0 12.60 13.80
FCN 170317C00033000 C 03/17/17 33.0 11.70 13.00
FCN 170317C00034000 C 03/17/17 34.0 10.90 12.20
FCN 170317C00035000 C 03/17/17 35.0 10.10 11.30
FCN 170317C00036000 C 03/17/17 36.0 9.30 10.60
FCN 170317C00037000 C 03/17/17 37.0 8.50 9.80
FCN 170317C00038000 C 03/17/17 38.0 7.80 9.10
FCN 170317C00039000 C 03/17/17 39.0 7.10 8.40
FCN 170317C00040000 C 03/17/17 40.0 6.40 7.70
FCN 170317C00041000 C 03/17/17 41.0 6.10 6.90
FCN 170317C00042000 C 03/17/17 42.0 5.60 6.30
FCN 170317C00043000 C 03/17/17 43.0 5.10 5.70
FCN 170317C00044000 C 03/17/17 44.0 4.50 5.20
FCN 170317C00045000 C 03/17/17 45.0 4.00 4.80
FCN 170317C00046000 C 03/17/17 46.0 3.60 4.30
FCN 170317C00047000 C 03/17/17 47.0 3.20 3.90
FCN 170317C00048000 C 03/17/17 48.0 2.85 3.50
FCN 170317C00049000 C 03/17/17 49.0 2.45 3.20
FCN 170317C00050000 C 03/17/17 50.0 2.15 2.80
FCN 170317C00055000 C 03/17/17 55.0 1.00 1.60
FCN 170317C00060000 C 03/17/17 60.0 0.10 1.05
FCN 170317P00024000 P 03/17/17 24.0 0.00 0.50
FCN 170317P00025000 P 03/17/17 25.0 0.00 0.55
FCN 170317P00026000 P 03/17/17 26.0 0.00 0.50
FCN 170317P00027000 P 03/17/17 27.0 0.05 1.00
FCN 170317P00028000 P 03/17/17 28.0 0.10 0.70
FCN 170317P00029000 P 03/17/17 29.0 0.15 1.15
FCN 170317P00030000 P 03/17/17 30.0 0.25 1.25
FCN 170317P00031000 P 03/17/17 31.0 0.40 1.05
FCN 170317P00032000 P 03/17/17 32.0 0.40 1.45
FCN 170317P00033000 P 03/17/17 33.0 0.50 1.55
FCN 170317P00034000 P 03/17/17 34.0 0.85 1.35
FCN 170317P00035000 P 03/17/17 35.0 1.05 1.75
FCN 170317P00036000 P 03/17/17 36.0 1.25 2.00
FCN 170317P00037000 P 03/17/17 37.0 1.65 2.25
FCN 170317P00038000 P 03/17/17 38.0 1.90 2.55
FCN 170317P00039000 P 03/17/17 39.0 2.20 2.85
FCN 170317P00040000 P 03/17/17 40.0 2.55 3.20
FCN 170317P00041000 P 03/17/17 41.0 2.90 3.60
FCN 170317P00042000 P 03/17/17 42.0 3.30 4.00
FCN 170317P00043000 P 03/17/17 43.0 3.70 4.50
FCN 170317P00044000 P 03/17/17 44.0 4.20 4.90
FCN 170317P00045000 P 03/17/17 45.0 4.70 5.40
FCN 170317P00046000 P 03/17/17 46.0 5.20 6.00
FCN 170317P00047000 P 03/17/17 47.0 5.80 6.60
FCN 170317P00048000 P 03/17/17 48.0 6.40 7.20
FCN 170317P00049000 P 03/17/17 49.0 7.10 7.80
FCN 170317P00050000 P 03/17/17 50.0 7.40 8.60
FCN 170317P00055000 P 03/17/17 55.0 11.20 12.50
FCN 170317P00060000 P 03/17/17 60.0 15.70 16.80

OPRA data is delayed 15 minutes.