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 (2014-08-29)Premium Content

Fti Consulting Inc (FCN)
As of Oct 30 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 141122C00024000 C 11/22/14 24.0 15.20 16.30
FCN 141122C00025000 C 11/22/14 25.0 14.10 16.80
FCN 141122C00026000 C 11/22/14 26.0 13.10 14.80
FCN 141122C00027000 C 11/22/14 27.0 12.30 13.80
FCN 141122C00028000 C 11/22/14 28.0 11.20 12.60
FCN 141122C00029000 C 11/22/14 29.0 10.20 11.40
FCN 141122C00030000 C 11/22/14 30.0 9.30 10.50
FCN 141122C00031000 C 11/22/14 31.0 8.40 9.40
FCN 141122C00032000 C 11/22/14 32.0 6.90 8.40
FCN 141122C00033000 C 11/22/14 33.0 6.10 7.40
FCN 141122C00034000 C 11/22/14 34.0 5.20 6.40
FCN 141122C00035000 C 11/22/14 35.0 4.20 5.50
FCN 141122C00036000 C 11/22/14 36.0 3.50 4.50
FCN 141122C00037000 C 11/22/14 37.0 2.65 3.60
FCN 141122C00038000 C 11/22/14 38.0 2.40 2.75
FCN 141122C00039000 C 11/22/14 39.0 1.75 1.95
FCN 141122C00040000 C 11/22/14 40.0 1.15 1.35
FCN 141122C00041000 C 11/22/14 41.0 0.65 0.90
FCN 141122C00042000 C 11/22/14 42.0 0.35 0.55
FCN 141122C00043000 C 11/22/14 43.0 0.15 0.35
FCN 141122C00044000 C 11/22/14 44.0 0.00 0.50
FCN 141122C00045000 C 11/22/14 45.0 0.00 0.40
FCN 141122P00024000 P 11/22/14 24.0 0.00 0.40
FCN 141122P00025000 P 11/22/14 25.0 0.00 0.40
FCN 141122P00026000 P 11/22/14 26.0 0.00 0.40
FCN 141122P00027000 P 11/22/14 27.0 0.00 0.40
FCN 141122P00028000 P 11/22/14 28.0 0.00 0.45
FCN 141122P00029000 P 11/22/14 29.0 0.00 0.45
FCN 141122P00030000 P 11/22/14 30.0 0.00 0.40
FCN 141122P00031000 P 11/22/14 31.0 0.00 0.25
FCN 141122P00032000 P 11/22/14 32.0 0.00 0.25
FCN 141122P00033000 P 11/22/14 33.0 0.00 0.25
FCN 141122P00034000 P 11/22/14 34.0 0.00 0.50
FCN 141122P00035000 P 11/22/14 35.0 0.00 0.35
FCN 141122P00036000 P 11/22/14 36.0 0.20 0.75
FCN 141122P00037000 P 11/22/14 37.0 0.25 0.75
FCN 141122P00038000 P 11/22/14 38.0 0.45 0.70
FCN 141122P00039000 P 11/22/14 39.0 0.65 0.95
FCN 141122P00040000 P 11/22/14 40.0 1.05 1.30
FCN 141122P00041000 P 11/22/14 41.0 1.55 2.25
FCN 141122P00042000 P 11/22/14 42.0 2.25 2.95
FCN 141122P00043000 P 11/22/14 43.0 2.85 3.90
FCN 141122P00044000 P 11/22/14 44.0 3.70 4.80
FCN 141122P00045000 P 11/22/14 45.0 4.80 5.80
FCN 141220C00015000 C 12/20/14 15.0 23.80 25.90
FCN 141220C00016000 C 12/20/14 16.0 22.40 25.80
FCN 141220C00018000 C 12/20/14 18.0 20.70 23.40
FCN 141220C00019000 C 12/20/14 19.0 19.40 22.80
FCN 141220C00020000 C 12/20/14 20.0 18.40 21.70
FCN 141220C00021000 C 12/20/14 21.0 17.40 20.70
FCN 141220C00023000 C 12/20/14 23.0 16.10 17.80
FCN 141220C00024000 C 12/20/14 24.0 15.10 16.80
FCN 141220C00025000 C 12/20/14 25.0 14.30 15.70
FCN 141220C00026000 C 12/20/14 26.0 13.10 14.70
FCN 141220C00027000 C 12/20/14 27.0 12.10 13.70
FCN 141220C00028000 C 12/20/14 28.0 10.50 13.60
FCN 141220C00029000 C 12/20/14 29.0 9.90 12.30
FCN 141220C00030000 C 12/20/14 30.0 9.20 10.90
FCN 141220C00031000 C 12/20/14 31.0 8.00 10.80
FCN 141220C00032000 C 12/20/14 32.0 6.90 9.80
FCN 141220C00033000 C 12/20/14 33.0 6.40 7.60
FCN 141220C00034000 C 12/20/14 34.0 5.40 6.70
FCN 141220C00035000 C 12/20/14 35.0 4.60 7.20
FCN 141220C00036000 C 12/20/14 36.0 3.50 6.20
FCN 141220C00037000 C 12/20/14 37.0 3.10 4.10
FCN 141220C00038000 C 12/20/14 38.0 2.90 3.40
FCN 141220C00039000 C 12/20/14 39.0 2.20 2.55
FCN 141220C00040000 C 12/20/14 40.0 1.60 2.00
FCN 141220C00041000 C 12/20/14 41.0 1.15 1.50
FCN 141220C00042000 C 12/20/14 42.0 0.75 1.05
FCN 141220C00043000 C 12/20/14 43.0 0.50 1.00
FCN 141220C00044000 C 12/20/14 44.0 0.30 0.75
FCN 141220C00045000 C 12/20/14 45.0 0.15 0.60
FCN 141220C00046000 C 12/20/14 46.0 0.00 0.55
FCN 141220C00047000 C 12/20/14 47.0 0.00 0.45
FCN 141220C00048000 C 12/20/14 48.0 0.00 0.45
FCN 141220C00049000 C 12/20/14 49.0 0.00 0.40
FCN 141220C00050000 C 12/20/14 50.0 0.00 0.35
FCN 141220P00015000 P 12/20/14 15.0 0.00 0.40
FCN 141220P00016000 P 12/20/14 16.0 0.00 0.40
FCN 141220P00018000 P 12/20/14 18.0 0.00 0.40
FCN 141220P00019000 P 12/20/14 19.0 0.00 0.40
FCN 141220P00020000 P 12/20/14 20.0 0.00 0.40
FCN 141220P00021000 P 12/20/14 21.0 0.00 0.40
FCN 141220P00023000 P 12/20/14 23.0 0.00 0.40
FCN 141220P00024000 P 12/20/14 24.0 0.00 0.45
FCN 141220P00025000 P 12/20/14 25.0 0.00 0.35
FCN 141220P00026000 P 12/20/14 26.0 0.00 0.45
FCN 141220P00027000 P 12/20/14 27.0 0.00 0.40
FCN 141220P00028000 P 12/20/14 28.0 0.00 0.50
FCN 141220P00029000 P 12/20/14 29.0 0.00 0.45
FCN 141220P00030000 P 12/20/14 30.0 0.00 0.50
FCN 141220P00031000 P 12/20/14 31.0 0.00 0.40
FCN 141220P00032000 P 12/20/14 32.0 0.00 0.30
FCN 141220P00033000 P 12/20/14 33.0 0.00 0.50
FCN 141220P00034000 P 12/20/14 34.0 0.10 0.55
FCN 141220P00035000 P 12/20/14 35.0 0.25 0.55
FCN 141220P00036000 P 12/20/14 36.0 0.35 0.75
FCN 141220P00037000 P 12/20/14 37.0 0.60 0.80
FCN 141220P00038000 P 12/20/14 38.0 0.85 1.20
FCN 141220P00039000 P 12/20/14 39.0 1.15 1.40
FCN 141220P00040000 P 12/20/14 40.0 1.55 1.85
FCN 141220P00041000 P 12/20/14 41.0 2.10 2.40
FCN 141220P00042000 P 12/20/14 42.0 2.70 3.40
FCN 141220P00043000 P 12/20/14 43.0 3.20 4.20
FCN 141220P00044000 P 12/20/14 44.0 4.00 5.70
FCN 141220P00045000 P 12/20/14 45.0 5.00 6.20
FCN 141220P00046000 P 12/20/14 46.0 5.60 7.30
FCN 141220P00047000 P 12/20/14 47.0 6.70 8.00
FCN 141220P00048000 P 12/20/14 48.0 6.60 9.20
FCN 141220P00049000 P 12/20/14 49.0 7.70 10.10
FCN 141220P00050000 P 12/20/14 50.0 9.70 11.00
FCN 150117C00015000 C 01/17/15 15.0 23.80 26.50
FCN 150117C00016000 C 01/17/15 16.0 22.60 25.70
FCN 150117C00018000 C 01/17/15 18.0 20.60 23.60
FCN 150117C00019000 C 01/17/15 19.0 19.30 22.10
FCN 150117C00020000 C 01/17/15 20.0 18.10 21.60
FCN 150117C00021000 C 01/17/15 21.0 18.10 19.80
FCN 150117C00023000 C 01/17/15 23.0 16.40 17.80
FCN 150117C00024000 C 01/17/15 24.0 15.40 16.90
FCN 150117C00025000 C 01/17/15 25.0 13.90 16.20
FCN 150117C00026000 C 01/17/15 26.0 12.40 15.00
FCN 150117C00027000 C 01/17/15 27.0 12.40 13.90
FCN 150117C00028000 C 01/17/15 28.0 11.00 12.70
FCN 150117C00029000 C 01/17/15 29.0 9.80 12.60
FCN 150117C00030000 C 01/17/15 30.0 9.20 11.70
FCN 150117C00031000 C 01/17/15 31.0 8.20 9.90
FCN 150117C00032000 C 01/17/15 32.0 7.20 8.90
FCN 150117C00033000 C 01/17/15 33.0 5.80 9.10
FCN 150117C00034000 C 01/17/15 34.0 5.60 8.20
FCN 150117C00035000 C 01/17/15 35.0 5.30 6.20
FCN 150117C00036000 C 01/17/15 36.0 4.10 6.60
FCN 150117C00037000 C 01/17/15 37.0 3.70 4.60
FCN 150117C00038000 C 01/17/15 38.0 3.20 3.80
FCN 150117C00039000 C 01/17/15 39.0 2.55 3.10
FCN 150117C00040000 C 01/17/15 40.0 2.00 2.45
FCN 150117C00041000 C 01/17/15 41.0 1.55 1.95
FCN 150117C00042000 C 01/17/15 42.0 1.05 1.50
FCN 150117C00043000 C 01/17/15 43.0 0.80 1.15
FCN 150117C00044000 C 01/17/15 44.0 0.55 1.30
FCN 150117C00045000 C 01/17/15 45.0 0.35 0.85
FCN 150117C00046000 C 01/17/15 46.0 0.15 0.75
FCN 150117C00047000 C 01/17/15 47.0 0.15 1.45
FCN 150117C00048000 C 01/17/15 48.0 0.10 0.55
FCN 150117C00049000 C 01/17/15 49.0 0.05 1.30
FCN 150117C00050000 C 01/17/15 50.0 0.00 0.45
FCN 150117C00055000 C 01/17/15 55.0 0.00 0.30
FCN 150117C00060000 C 01/17/15 60.0 0.00 0.40
FCN 150117P00015000 P 01/17/15 15.0 0.00 0.45
FCN 150117P00016000 P 01/17/15 16.0 0.00 0.40
FCN 150117P00018000 P 01/17/15 18.0 0.00 0.45
FCN 150117P00019000 P 01/17/15 19.0 0.00 0.45
FCN 150117P00020000 P 01/17/15 20.0 0.00 0.45
FCN 150117P00021000 P 01/17/15 21.0 0.00 0.45
FCN 150117P00023000 P 01/17/15 23.0 0.00 0.45
FCN 150117P00024000 P 01/17/15 24.0 0.00 0.45
FCN 150117P00025000 P 01/17/15 25.0 0.00 0.30
FCN 150117P00026000 P 01/17/15 26.0 0.00 0.35
FCN 150117P00027000 P 01/17/15 27.0 0.00 0.35
FCN 150117P00028000 P 01/17/15 28.0 0.00 0.45
FCN 150117P00029000 P 01/17/15 29.0 0.00 0.40
FCN 150117P00030000 P 01/17/15 30.0 0.00 0.45
FCN 150117P00031000 P 01/17/15 31.0 0.00 0.50
FCN 150117P00032000 P 01/17/15 32.0 0.10 0.60
FCN 150117P00033000 P 01/17/15 33.0 0.20 0.70
FCN 150117P00034000 P 01/17/15 34.0 0.15 1.00
FCN 150117P00035000 P 01/17/15 35.0 0.55 1.45
FCN 150117P00036000 P 01/17/15 36.0 0.70 1.05
FCN 150117P00037000 P 01/17/15 37.0 0.95 1.35
FCN 150117P00038000 P 01/17/15 38.0 1.25 1.50
FCN 150117P00039000 P 01/17/15 39.0 1.55 1.90
FCN 150117P00040000 P 01/17/15 40.0 2.00 2.35
FCN 150117P00041000 P 01/17/15 41.0 2.40 2.85
FCN 150117P00042000 P 01/17/15 42.0 3.00 4.00
FCN 150117P00043000 P 01/17/15 43.0 3.70 4.30
FCN 150117P00044000 P 01/17/15 44.0 4.20 5.20
FCN 150117P00045000 P 01/17/15 45.0 5.00 6.10
FCN 150117P00046000 P 01/17/15 46.0 5.00 7.40
FCN 150117P00047000 P 01/17/15 47.0 5.80 8.30
FCN 150117P00048000 P 01/17/15 48.0 7.50 9.20
FCN 150117P00049000 P 01/17/15 49.0 7.80 10.10
FCN 150117P00050000 P 01/17/15 50.0 9.40 11.00
FCN 150117P00055000 P 01/17/15 55.0 14.50 16.10
FCN 150117P00060000 P 01/17/15 60.0 18.50 21.00
FCN 150320C00018000 C 03/20/15 18.0 21.20 22.90
FCN 150320C00019000 C 03/20/15 19.0 19.70 22.60
FCN 150320C00020000 C 03/20/15 20.0 18.70 21.70
FCN 150320C00021000 C 03/20/15 21.0 17.70 20.70
FCN 150320C00023000 C 03/20/15 23.0 16.30 18.60
FCN 150320C00024000 C 03/20/15 24.0 14.60 17.20
FCN 150320C00025000 C 03/20/15 25.0 14.30 16.50
FCN 150320C00026000 C 03/20/15 26.0 12.90 15.80
FCN 150320C00027000 C 03/20/15 27.0 12.40 14.70
FCN 150320C00028000 C 03/20/15 28.0 11.40 13.30
FCN 150320C00029000 C 03/20/15 29.0 10.50 12.50
FCN 150320C00030000 C 03/20/15 30.0 8.90 12.00
FCN 150320C00031000 C 03/20/15 31.0 8.60 10.20
FCN 150320C00032000 C 03/20/15 32.0 7.70 10.40
FCN 150320C00033000 C 03/20/15 33.0 7.10 8.50
FCN 150320C00034000 C 03/20/15 34.0 6.30 7.70
FCN 150320C00035000 C 03/20/15 35.0 5.20 8.00
FCN 150320C00036000 C 03/20/15 36.0 4.90 7.30
FCN 150320C00037000 C 03/20/15 37.0 4.50 6.70
FCN 150320C00038000 C 03/20/15 38.0 3.60 4.70
FCN 150320C00039000 C 03/20/15 39.0 3.10 4.10
FCN 150320C00040000 C 03/20/15 40.0 2.80 3.60
FCN 150320C00041000 C 03/20/15 41.0 2.30 2.95
FCN 150320C00042000 C 03/20/15 42.0 1.80 2.60
FCN 150320C00043000 C 03/20/15 43.0 1.50 2.20
FCN 150320C00044000 C 03/20/15 44.0 1.25 1.90
FCN 150320C00045000 C 03/20/15 45.0 0.95 1.60
FCN 150320C00046000 C 03/20/15 46.0 0.75 1.70
FCN 150320C00047000 C 03/20/15 47.0 0.55 1.45
FCN 150320C00048000 C 03/20/15 48.0 0.55 1.30
FCN 150320C00049000 C 03/20/15 49.0 0.35 1.55
FCN 150320C00050000 C 03/20/15 50.0 0.20 0.90
FCN 150320C00055000 C 03/20/15 55.0 0.05 0.50
FCN 150320P00018000 P 03/20/15 18.0 0.00 0.65
FCN 150320P00019000 P 03/20/15 19.0 0.00 0.50
FCN 150320P00020000 P 03/20/15 20.0 0.00 0.35
FCN 150320P00021000 P 03/20/15 21.0 0.00 0.35
FCN 150320P00023000 P 03/20/15 23.0 0.00 0.45
FCN 150320P00024000 P 03/20/15 24.0 0.00 0.45
FCN 150320P00025000 P 03/20/15 25.0 0.00 0.45
FCN 150320P00026000 P 03/20/15 26.0 0.00 0.50
FCN 150320P00027000 P 03/20/15 27.0 0.05 0.50
FCN 150320P00028000 P 03/20/15 28.0 0.10 0.55
FCN 150320P00029000 P 03/20/15 29.0 0.20 0.65
FCN 150320P00030000 P 03/20/15 30.0 0.25 0.65
FCN 150320P00031000 P 03/20/15 31.0 0.35 0.85
FCN 150320P00032000 P 03/20/15 32.0 0.25 0.95
FCN 150320P00033000 P 03/20/15 33.0 0.45 1.30
FCN 150320P00034000 P 03/20/15 34.0 0.90 1.35
FCN 150320P00035000 P 03/20/15 35.0 1.00 1.80
FCN 150320P00036000 P 03/20/15 36.0 1.35 1.80
FCN 150320P00037000 P 03/20/15 37.0 1.65 2.20
FCN 150320P00038000 P 03/20/15 38.0 2.00 2.65
FCN 150320P00039000 P 03/20/15 39.0 2.35 2.95
FCN 150320P00040000 P 03/20/15 40.0 2.85 3.50
FCN 150320P00041000 P 03/20/15 41.0 3.30 3.90
FCN 150320P00042000 P 03/20/15 42.0 3.90 4.50
FCN 150320P00043000 P 03/20/15 43.0 4.40 5.70
FCN 150320P00044000 P 03/20/15 44.0 5.10 6.40
FCN 150320P00045000 P 03/20/15 45.0 5.80 7.20
FCN 150320P00046000 P 03/20/15 46.0 6.50 7.90
FCN 150320P00047000 P 03/20/15 47.0 7.30 8.80
FCN 150320P00048000 P 03/20/15 48.0 7.20 10.00
FCN 150320P00049000 P 03/20/15 49.0 7.90 10.50
FCN 150320P00050000 P 03/20/15 50.0 10.00 11.30
FCN 150320P00055000 P 03/20/15 55.0 14.40 16.00
FCN 150619C00018000 C 06/19/15 18.0 21.30 23.10
FCN 150619C00019000 C 06/19/15 19.0 19.20 23.60
FCN 150619C00020000 C 06/19/15 20.0 18.10 22.50
FCN 150619C00021000 C 06/19/15 21.0 17.20 21.70
FCN 150619C00023000 C 06/19/15 23.0 16.50 18.30
FCN 150619C00024000 C 06/19/15 24.0 15.50 18.00
FCN 150619C00025000 C 06/19/15 25.0 14.60 16.20
FCN 150619C00026000 C 06/19/15 26.0 13.60 16.10
FCN 150619C00027000 C 06/19/15 27.0 11.80 15.40
FCN 150619C00028000 C 06/19/15 28.0 11.90 14.60
FCN 150619C00029000 C 06/19/15 29.0 10.70 12.70
FCN 150619C00030000 C 06/19/15 30.0 10.20 12.90
FCN 150619C00031000 C 06/19/15 31.0 9.00 11.10
FCN 150619C00032000 C 06/19/15 32.0 8.50 10.30
FCN 150619C00033000 C 06/19/15 33.0 7.60 10.60
FCN 150619C00034000 C 06/19/15 34.0 7.20 8.90
FCN 150619C00035000 C 06/19/15 35.0 6.00 8.20
FCN 150619C00036000 C 06/19/15 36.0 5.80 7.40
FCN 150619C00037000 C 06/19/15 37.0 5.20 6.80
FCN 150619C00038000 C 06/19/15 38.0 4.60 6.20
FCN 150619C00039000 C 06/19/15 39.0 4.10 5.70
FCN 150619C00040000 C 06/19/15 40.0 3.90 5.20
FCN 150619C00041000 C 06/19/15 41.0 3.00 4.80
FCN 150619C00042000 C 06/19/15 42.0 2.55 4.20
FCN 150619C00043000 C 06/19/15 43.0 2.15 4.00
FCN 150619C00044000 C 06/19/15 44.0 1.50 3.60
FCN 150619C00045000 C 06/19/15 45.0 1.10 3.30
FCN 150619C00046000 C 06/19/15 46.0 0.70 2.95
FCN 150619C00047000 C 06/19/15 47.0 0.90 2.70
FCN 150619C00048000 C 06/19/15 48.0 0.40 2.45
FCN 150619C00049000 C 06/19/15 49.0 0.30 2.20
FCN 150619C00050000 C 06/19/15 50.0 0.25 2.00
FCN 150619P00018000 P 06/19/15 18.0 0.00 0.50
FCN 150619P00019000 P 06/19/15 19.0 0.00 0.50
FCN 150619P00020000 P 06/19/15 20.0 0.00 0.55
FCN 150619P00021000 P 06/19/15 21.0 0.00 0.95
FCN 150619P00023000 P 06/19/15 23.0 0.00 1.05
FCN 150619P00024000 P 06/19/15 24.0 0.15 1.15
FCN 150619P00025000 P 06/19/15 25.0 0.00 1.30
FCN 150619P00026000 P 06/19/15 26.0 0.25 1.45
FCN 150619P00027000 P 06/19/15 27.0 0.05 1.60
FCN 150619P00028000 P 06/19/15 28.0 0.15 1.70
FCN 150619P00029000 P 06/19/15 29.0 0.25 1.90
FCN 150619P00030000 P 06/19/15 30.0 0.40 2.10
FCN 150619P00031000 P 06/19/15 31.0 0.50 2.30
FCN 150619P00032000 P 06/19/15 32.0 0.70 2.55
FCN 150619P00033000 P 06/19/15 33.0 0.90 2.85
FCN 150619P00034000 P 06/19/15 34.0 1.15 3.10
FCN 150619P00035000 P 06/19/15 35.0 1.45 3.40
FCN 150619P00036000 P 06/19/15 36.0 0.80 4.10
FCN 150619P00037000 P 06/19/15 37.0 2.15 4.20
FCN 150619P00038000 P 06/19/15 38.0 2.55 4.60
FCN 150619P00039000 P 06/19/15 39.0 2.95 5.10
FCN 150619P00040000 P 06/19/15 40.0 3.40 5.60
FCN 150619P00041000 P 06/19/15 41.0 3.90 6.00
FCN 150619P00042000 P 06/19/15 42.0 4.50 6.50
FCN 150619P00043000 P 06/19/15 43.0 5.10 7.00
FCN 150619P00044000 P 06/19/15 44.0 5.70 7.50
FCN 150619P00045000 P 06/19/15 45.0 5.50 8.00
FCN 150619P00046000 P 06/19/15 46.0 7.00 8.70
FCN 150619P00047000 P 06/19/15 47.0 7.20 10.20
FCN 150619P00048000 P 06/19/15 48.0 8.60 10.20
FCN 150619P00049000 P 06/19/15 49.0 8.80 11.00
FCN 150619P00050000 P 06/19/15 50.0 9.70 12.00

OPRA data is delayed 15 minutes.