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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 160715C00031000 C 07/15/16 31.0 7.70 8.90
FCN 160715C00032000 C 07/15/16 32.0 6.70 8.10
FCN 160715C00033000 C 07/15/16 33.0 5.70 7.00
FCN 160715C00034000 C 07/15/16 34.0 4.70 6.80
FCN 160715C00035000 C 07/15/16 35.0 3.70 5.00
FCN 160715C00036000 C 07/15/16 36.0 2.90 4.10
FCN 160715C00037000 C 07/15/16 37.0 1.90 3.40
FCN 160715C00038000 C 07/15/16 38.0 1.65 2.20
FCN 160715C00039000 C 07/15/16 39.0 1.15 1.35
FCN 160715C00040000 C 07/15/16 40.0 0.55 0.80
FCN 160715C00041000 C 07/15/16 41.0 0.25 0.40
FCN 160715C00042000 C 07/15/16 42.0 0.05 0.45
FCN 160715C00043000 C 07/15/16 43.0 0.00 0.25
FCN 160715C00044000 C 07/15/16 44.0 0.00 0.25
FCN 160715C00045000 C 07/15/16 45.0 0.00 0.25
FCN 160715C00046000 C 07/15/16 46.0 0.00 0.25
FCN 160715C00047000 C 07/15/16 47.0 0.00 0.25
FCN 160715C00048000 C 07/15/16 48.0 0.00 0.25
FCN 160715P00031000 P 07/15/16 31.0 0.00 0.25
FCN 160715P00032000 P 07/15/16 32.0 0.00 0.25
FCN 160715P00033000 P 07/15/16 33.0 0.00 0.25
FCN 160715P00034000 P 07/15/16 34.0 0.00 0.25
FCN 160715P00035000 P 07/15/16 35.0 0.00 0.40
FCN 160715P00036000 P 07/15/16 36.0 0.00 0.35
FCN 160715P00037000 P 07/15/16 37.0 0.10 0.35
FCN 160715P00038000 P 07/15/16 38.0 0.25 0.40
FCN 160715P00039000 P 07/15/16 39.0 0.50 0.70
FCN 160715P00040000 P 07/15/16 40.0 0.95 1.15
FCN 160715P00041000 P 07/15/16 41.0 1.40 2.50
FCN 160715P00042000 P 07/15/16 42.0 2.25 3.70
FCN 160715P00043000 P 07/15/16 43.0 3.20 4.40
FCN 160715P00044000 P 07/15/16 44.0 4.20 5.30
FCN 160715P00045000 P 07/15/16 45.0 5.20 6.30
FCN 160715P00046000 P 07/15/16 46.0 6.20 7.30
FCN 160715P00047000 P 07/15/16 47.0 7.20 8.30
FCN 160715P00048000 P 07/15/16 48.0 7.90 9.30
FCN 160819C00033000 C 08/19/16 33.0 6.00 7.20
FCN 160819C00034000 C 08/19/16 34.0 5.20 7.50
FCN 160819C00035000 C 08/19/16 35.0 4.40 5.40
FCN 160819C00036000 C 08/19/16 36.0 4.10 5.10
FCN 160819C00037000 C 08/19/16 37.0 3.60 3.90
FCN 160819C00038000 C 08/19/16 38.0 2.90 3.20
FCN 160819C00039000 C 08/19/16 39.0 2.25 2.60
FCN 160819C00040000 C 08/19/16 40.0 1.70 2.05
FCN 160819C00041000 C 08/19/16 41.0 1.25 1.60
FCN 160819C00042000 C 08/19/16 42.0 0.95 1.25
FCN 160819C00043000 C 08/19/16 43.0 0.65 0.95
FCN 160819C00044000 C 08/19/16 44.0 0.45 0.70
FCN 160819C00045000 C 08/19/16 45.0 0.20 0.55
FCN 160819C00046000 C 08/19/16 46.0 0.10 0.40
FCN 160819C00047000 C 08/19/16 47.0 0.05 0.35
FCN 160819C00048000 C 08/19/16 48.0 0.00 0.25
FCN 160819C00049000 C 08/19/16 49.0 0.00 0.25
FCN 160819C00050000 C 08/19/16 50.0 0.00 0.25
FCN 160819C00055000 C 08/19/16 55.0 0.00 0.25
FCN 160819P00033000 P 08/19/16 33.0 0.20 0.60
FCN 160819P00034000 P 08/19/16 34.0 0.30 0.75
FCN 160819P00035000 P 08/19/16 35.0 0.50 0.75
FCN 160819P00036000 P 08/19/16 36.0 0.70 1.00
FCN 160819P00037000 P 08/19/16 37.0 0.95 1.25
FCN 160819P00038000 P 08/19/16 38.0 1.25 1.50
FCN 160819P00039000 P 08/19/16 39.0 1.70 1.90
FCN 160819P00040000 P 08/19/16 40.0 2.10 2.40
FCN 160819P00041000 P 08/19/16 41.0 2.70 2.95
FCN 160819P00042000 P 08/19/16 42.0 3.30 4.20
FCN 160819P00043000 P 08/19/16 43.0 4.00 5.10
FCN 160819P00044000 P 08/19/16 44.0 4.60 6.00
FCN 160819P00045000 P 08/19/16 45.0 5.60 6.70
FCN 160819P00046000 P 08/19/16 46.0 6.30 7.60
FCN 160819P00047000 P 08/19/16 47.0 7.40 8.50
FCN 160819P00048000 P 08/19/16 48.0 8.30 9.40
FCN 160819P00049000 P 08/19/16 49.0 9.30 10.40
FCN 160819P00050000 P 08/19/16 50.0 10.20 11.40
FCN 160819P00055000 P 08/19/16 55.0 15.10 16.30
FCN 160916C00018000 C 09/16/16 18.0 20.70 22.20
FCN 160916C00019000 C 09/16/16 19.0 19.70 20.90
FCN 160916C00020000 C 09/16/16 20.0 18.70 20.10
FCN 160916C00021000 C 09/16/16 21.0 17.70 18.90
FCN 160916C00022000 C 09/16/16 22.0 16.70 17.90
FCN 160916C00023000 C 09/16/16 23.0 15.80 16.90
FCN 160916C00024000 C 09/16/16 24.0 14.80 15.90
FCN 160916C00025000 C 09/16/16 25.0 13.80 15.20
FCN 160916C00026000 C 09/16/16 26.0 12.70 14.30
FCN 160916C00027000 C 09/16/16 27.0 11.80 13.30
FCN 160916C00028000 C 09/16/16 28.0 10.90 12.00
FCN 160916C00029000 C 09/16/16 29.0 9.90 11.00
FCN 160916C00030000 C 09/16/16 30.0 9.00 10.00
FCN 160916C00031000 C 09/16/16 31.0 8.00 9.10
FCN 160916C00032000 C 09/16/16 32.0 7.10 8.30
FCN 160916C00033000 C 09/16/16 33.0 6.20 7.70
FCN 160916C00034000 C 09/16/16 34.0 5.40 6.90
FCN 160916C00035000 C 09/16/16 35.0 4.60 5.60
FCN 160916C00036000 C 09/16/16 36.0 4.30 5.30
FCN 160916C00037000 C 09/16/16 37.0 3.80 4.10
FCN 160916C00038000 C 09/16/16 38.0 3.10 3.50
FCN 160916C00039000 C 09/16/16 39.0 2.50 2.85
FCN 160916C00040000 C 09/16/16 40.0 2.00 2.30
FCN 160916C00041000 C 09/16/16 41.0 1.50 1.85
FCN 160916C00042000 C 09/16/16 42.0 1.15 1.50
FCN 160916C00043000 C 09/16/16 43.0 0.90 1.20
FCN 160916C00044000 C 09/16/16 44.0 0.60 0.90
FCN 160916C00045000 C 09/16/16 45.0 0.50 0.65
FCN 160916C00046000 C 09/16/16 46.0 0.15 0.60
FCN 160916C00047000 C 09/16/16 47.0 0.00 0.55
FCN 160916C00048000 C 09/16/16 48.0 0.00 0.35
FCN 160916C00049000 C 09/16/16 49.0 0.00 0.30
FCN 160916C00050000 C 09/16/16 50.0 0.00 0.25
FCN 160916P00018000 P 09/16/16 18.0 0.00 0.25
FCN 160916P00019000 P 09/16/16 19.0 0.00 0.25
FCN 160916P00020000 P 09/16/16 20.0 0.00 0.25
FCN 160916P00021000 P 09/16/16 21.0 0.00 0.25
FCN 160916P00022000 P 09/16/16 22.0 0.00 0.25
FCN 160916P00023000 P 09/16/16 23.0 0.00 0.30
FCN 160916P00024000 P 09/16/16 24.0 0.00 0.25
FCN 160916P00025000 P 09/16/16 25.0 0.00 0.25
FCN 160916P00026000 P 09/16/16 26.0 0.00 0.25
FCN 160916P00027000 P 09/16/16 27.0 0.00 0.25
FCN 160916P00028000 P 09/16/16 28.0 0.00 0.45
FCN 160916P00029000 P 09/16/16 29.0 0.05 0.35
FCN 160916P00030000 P 09/16/16 30.0 0.05 0.50
FCN 160916P00031000 P 09/16/16 31.0 0.10 0.45
FCN 160916P00032000 P 09/16/16 32.0 0.20 0.55
FCN 160916P00033000 P 09/16/16 33.0 0.30 0.70
FCN 160916P00034000 P 09/16/16 34.0 0.45 0.95
FCN 160916P00035000 P 09/16/16 35.0 0.70 0.90
FCN 160916P00036000 P 09/16/16 36.0 0.90 1.10
FCN 160916P00037000 P 09/16/16 37.0 1.20 1.40
FCN 160916P00038000 P 09/16/16 38.0 1.55 1.75
FCN 160916P00039000 P 09/16/16 39.0 1.95 2.15
FCN 160916P00040000 P 09/16/16 40.0 2.40 2.60
FCN 160916P00041000 P 09/16/16 41.0 2.95 3.40
FCN 160916P00042000 P 09/16/16 42.0 3.50 4.40
FCN 160916P00043000 P 09/16/16 43.0 4.20 5.40
FCN 160916P00044000 P 09/16/16 44.0 5.00 6.00
FCN 160916P00045000 P 09/16/16 45.0 5.80 6.80
FCN 160916P00046000 P 09/16/16 46.0 6.50 7.70
FCN 160916P00047000 P 09/16/16 47.0 7.40 8.60
FCN 160916P00048000 P 09/16/16 48.0 8.10 9.50
FCN 160916P00049000 P 09/16/16 49.0 9.30 10.40
FCN 160916P00050000 P 09/16/16 50.0 10.10 11.40
FCN 161216C00020000 C 12/16/16 20.0 18.80 20.00
FCN 161216C00021000 C 12/16/16 21.0 17.90 19.00
FCN 161216C00022000 C 12/16/16 22.0 16.90 18.00
FCN 161216C00023000 C 12/16/16 23.0 15.90 17.10
FCN 161216C00024000 C 12/16/16 24.0 15.00 16.10
FCN 161216C00025000 C 12/16/16 25.0 14.00 15.10
FCN 161216C00026000 C 12/16/16 26.0 13.10 14.20
FCN 161216C00027000 C 12/16/16 27.0 12.10 13.30
FCN 161216C00028000 C 12/16/16 28.0 11.20 12.40
FCN 161216C00029000 C 12/16/16 29.0 10.30 11.50
FCN 161216C00030000 C 12/16/16 30.0 9.50 10.60
FCN 161216C00031000 C 12/16/16 31.0 8.60 9.70
FCN 161216C00032000 C 12/16/16 32.0 7.80 8.80
FCN 161216C00033000 C 12/16/16 33.0 7.00 8.00
FCN 161216C00034000 C 12/16/16 34.0 6.20 7.20
FCN 161216C00035000 C 12/16/16 35.0 5.60 6.60
FCN 161216C00036000 C 12/16/16 36.0 5.40 5.80
FCN 161216C00037000 C 12/16/16 37.0 4.80 5.10
FCN 161216C00038000 C 12/16/16 38.0 4.20 4.50
FCN 161216C00039000 C 12/16/16 39.0 3.60 4.00
FCN 161216C00040000 C 12/16/16 40.0 3.10 3.50
FCN 161216C00041000 C 12/16/16 41.0 2.65 3.00
FCN 161216C00042000 C 12/16/16 42.0 2.20 2.60
FCN 161216C00043000 C 12/16/16 43.0 1.80 2.25
FCN 161216C00044000 C 12/16/16 44.0 1.50 1.90
FCN 161216C00045000 C 12/16/16 45.0 1.20 1.65
FCN 161216C00046000 C 12/16/16 46.0 0.95 1.40
FCN 161216C00047000 C 12/16/16 47.0 0.75 1.15
FCN 161216C00048000 C 12/16/16 48.0 0.40 1.10
FCN 161216C00049000 C 12/16/16 49.0 0.20 1.05
FCN 161216C00050000 C 12/16/16 50.0 0.15 0.85
FCN 161216P00020000 P 12/16/16 20.0 0.00 0.50
FCN 161216P00021000 P 12/16/16 21.0 0.00 0.50
FCN 161216P00022000 P 12/16/16 22.0 0.00 0.50
FCN 161216P00023000 P 12/16/16 23.0 0.00 0.50
FCN 161216P00024000 P 12/16/16 24.0 0.00 0.50
FCN 161216P00025000 P 12/16/16 25.0 0.05 0.55
FCN 161216P00026000 P 12/16/16 26.0 0.10 0.60
FCN 161216P00027000 P 12/16/16 27.0 0.15 0.65
FCN 161216P00028000 P 12/16/16 28.0 0.25 0.75
FCN 161216P00029000 P 12/16/16 29.0 0.35 0.85
FCN 161216P00030000 P 12/16/16 30.0 0.45 1.00
FCN 161216P00031000 P 12/16/16 31.0 0.60 1.25
FCN 161216P00032000 P 12/16/16 32.0 0.80 1.35
FCN 161216P00033000 P 12/16/16 33.0 1.05 1.30
FCN 161216P00034000 P 12/16/16 34.0 1.25 1.55
FCN 161216P00035000 P 12/16/16 35.0 1.50 1.80
FCN 161216P00036000 P 12/16/16 36.0 1.75 2.10
FCN 161216P00037000 P 12/16/16 37.0 2.15 2.50
FCN 161216P00038000 P 12/16/16 38.0 2.55 2.85
FCN 161216P00039000 P 12/16/16 39.0 2.95 3.30
FCN 161216P00040000 P 12/16/16 40.0 3.40 3.80
FCN 161216P00041000 P 12/16/16 41.0 4.00 4.60
FCN 161216P00042000 P 12/16/16 42.0 4.50 5.20
FCN 161216P00043000 P 12/16/16 43.0 5.20 5.80
FCN 161216P00044000 P 12/16/16 44.0 5.80 6.80
FCN 161216P00045000 P 12/16/16 45.0 6.40 7.60
FCN 161216P00046000 P 12/16/16 46.0 6.90 8.40
FCN 161216P00047000 P 12/16/16 47.0 7.70 9.20
FCN 161216P00048000 P 12/16/16 48.0 8.50 10.00
FCN 161216P00049000 P 12/16/16 49.0 9.40 10.90
FCN 161216P00050000 P 12/16/16 50.0 10.60 11.80

OPRA data is delayed 15 minutes.