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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 150619C00018000 C 06/19/15 18.0 19.80 23.70
FCN 150619C00019000 C 06/19/15 19.0 18.40 22.30
FCN 150619C00020000 C 06/19/15 20.0 17.40 21.30
FCN 150619C00021000 C 06/19/15 21.0 16.80 20.70
FCN 150619C00022000 C 06/19/15 22.0 15.50 19.40
FCN 150619C00023000 C 06/19/15 23.0 14.50 18.70
FCN 150619C00024000 C 06/19/15 24.0 13.80 17.40
FCN 150619C00025000 C 06/19/15 25.0 12.80 16.40
FCN 150619C00026000 C 06/19/15 26.0 11.80 15.40
FCN 150619C00027000 C 06/19/15 27.0 10.80 14.40
FCN 150619C00028000 C 06/19/15 28.0 9.80 13.70
FCN 150619C00029000 C 06/19/15 29.0 9.50 11.40
FCN 150619C00030000 C 06/19/15 30.0 8.20 10.40
FCN 150619C00031000 C 06/19/15 31.0 6.60 9.30
FCN 150619C00032000 C 06/19/15 32.0 6.70 8.30
FCN 150619C00033000 C 06/19/15 33.0 4.80 8.00
FCN 150619C00034000 C 06/19/15 34.0 4.90 6.10
FCN 150619C00035000 C 06/19/15 35.0 3.80 5.80
FCN 150619C00036000 C 06/19/15 36.0 2.80 4.40
FCN 150619C00037000 C 06/19/15 37.0 2.15 3.30
FCN 150619C00038000 C 06/19/15 38.0 1.70 2.30
FCN 150619C00039000 C 06/19/15 39.0 1.00 1.20
FCN 150619C00040000 C 06/19/15 40.0 0.55 0.70
FCN 150619C00041000 C 06/19/15 41.0 0.25 0.45
FCN 150619C00042000 C 06/19/15 42.0 0.05 0.40
FCN 150619C00043000 C 06/19/15 43.0 0.00 0.35
FCN 150619C00044000 C 06/19/15 44.0 0.00 0.30
FCN 150619C00045000 C 06/19/15 45.0 0.00 0.30
FCN 150619C00046000 C 06/19/15 46.0 0.00 0.35
FCN 150619C00047000 C 06/19/15 47.0 0.00 0.60
FCN 150619C00048000 C 06/19/15 48.0 0.00 0.30
FCN 150619C00049000 C 06/19/15 49.0 0.00 0.30
FCN 150619C00050000 C 06/19/15 50.0 0.00 0.50
FCN 150619P00018000 P 06/19/15 18.0 0.00 0.30
FCN 150619P00019000 P 06/19/15 19.0 0.00 0.55
FCN 150619P00020000 P 06/19/15 20.0 0.00 0.60
FCN 150619P00021000 P 06/19/15 21.0 0.00 0.60
FCN 150619P00022000 P 06/19/15 22.0 0.00 0.30
FCN 150619P00023000 P 06/19/15 23.0 0.00 0.60
FCN 150619P00024000 P 06/19/15 24.0 0.00 0.60
FCN 150619P00025000 P 06/19/15 25.0 0.00 0.30
FCN 150619P00026000 P 06/19/15 26.0 0.00 0.30
FCN 150619P00027000 P 06/19/15 27.0 0.00 0.35
FCN 150619P00028000 P 06/19/15 28.0 0.00 0.60
FCN 150619P00029000 P 06/19/15 29.0 0.00 0.30
FCN 150619P00030000 P 06/19/15 30.0 0.00 0.30
FCN 150619P00031000 P 06/19/15 31.0 0.00 0.30
FCN 150619P00032000 P 06/19/15 32.0 0.00 0.35
FCN 150619P00033000 P 06/19/15 33.0 0.00 0.35
FCN 150619P00034000 P 06/19/15 34.0 0.00 0.35
FCN 150619P00035000 P 06/19/15 35.0 0.00 0.35
FCN 150619P00036000 P 06/19/15 36.0 0.10 0.40
FCN 150619P00037000 P 06/19/15 37.0 0.20 0.35
FCN 150619P00038000 P 06/19/15 38.0 0.35 0.55
FCN 150619P00039000 P 06/19/15 39.0 0.70 0.90
FCN 150619P00040000 P 06/19/15 40.0 1.15 1.40
FCN 150619P00041000 P 06/19/15 41.0 1.50 2.50
FCN 150619P00042000 P 06/19/15 42.0 2.10 3.50
FCN 150619P00043000 P 06/19/15 43.0 2.80 4.60
FCN 150619P00044000 P 06/19/15 44.0 3.80 5.60
FCN 150619P00045000 P 06/19/15 45.0 5.00 6.30
FCN 150619P00046000 P 06/19/15 46.0 5.80 7.30
FCN 150619P00047000 P 06/19/15 47.0 6.50 9.20
FCN 150619P00048000 P 06/19/15 48.0 6.70 10.60
FCN 150619P00049000 P 06/19/15 49.0 7.90 11.60
FCN 150619P00050000 P 06/19/15 50.0 9.60 11.40
FCN 150717C00032000 C 07/17/15 32.0 6.80 8.20
FCN 150717C00033000 C 07/17/15 33.0 6.00 7.20
FCN 150717C00034000 C 07/17/15 34.0 5.00 6.40
FCN 150717C00035000 C 07/17/15 35.0 4.10 5.30
FCN 150717C00036000 C 07/17/15 36.0 3.30 4.40
FCN 150717C00037000 C 07/17/15 37.0 2.60 3.60
FCN 150717C00038000 C 07/17/15 38.0 2.10 2.40
FCN 150717C00039000 C 07/17/15 39.0 1.50 1.75
FCN 150717C00040000 C 07/17/15 40.0 1.00 1.25
FCN 150717C00041000 C 07/17/15 41.0 0.65 0.85
FCN 150717C00042000 C 07/17/15 42.0 0.35 0.55
FCN 150717C00043000 C 07/17/15 43.0 0.15 0.45
FCN 150717C00044000 C 07/17/15 44.0 0.05 0.40
FCN 150717C00045000 C 07/17/15 45.0 0.00 0.40
FCN 150717C00046000 C 07/17/15 46.0 0.00 0.35
FCN 150717C00047000 C 07/17/15 47.0 0.00 0.30
FCN 150717C00048000 C 07/17/15 48.0 0.00 0.30
FCN 150717C00050000 C 07/17/15 50.0 0.00 0.30
FCN 150717P00032000 P 07/17/15 32.0 0.00 0.40
FCN 150717P00033000 P 07/17/15 33.0 0.00 0.45
FCN 150717P00034000 P 07/17/15 34.0 0.05 0.50
FCN 150717P00035000 P 07/17/15 35.0 0.10 0.50
FCN 150717P00036000 P 07/17/15 36.0 0.35 0.50
FCN 150717P00037000 P 07/17/15 37.0 0.50 0.70
FCN 150717P00038000 P 07/17/15 38.0 0.75 1.00
FCN 150717P00039000 P 07/17/15 39.0 1.10 1.35
FCN 150717P00040000 P 07/17/15 40.0 1.60 1.85
FCN 150717P00041000 P 07/17/15 41.0 2.25 2.50
FCN 150717P00042000 P 07/17/15 42.0 2.55 3.70
FCN 150717P00043000 P 07/17/15 43.0 3.30 4.50
FCN 150717P00044000 P 07/17/15 44.0 4.20 5.40
FCN 150717P00045000 P 07/17/15 45.0 5.10 6.30
FCN 150717P00046000 P 07/17/15 46.0 6.00 7.30
FCN 150717P00047000 P 07/17/15 47.0 6.90 8.40
FCN 150717P00048000 P 07/17/15 48.0 8.00 9.40
FCN 150717P00050000 P 07/17/15 50.0 9.80 11.30
FCN 150918C00021000 C 09/18/15 21.0 17.60 19.30
FCN 150918C00022000 C 09/18/15 22.0 16.60 18.30
FCN 150918C00023000 C 09/18/15 23.0 15.60 17.40
FCN 150918C00024000 C 09/18/15 24.0 14.40 16.30
FCN 150918C00025000 C 09/18/15 25.0 13.30 15.60
FCN 150918C00026000 C 09/18/15 26.0 12.60 14.40
FCN 150918C00027000 C 09/18/15 27.0 11.30 13.40
FCN 150918C00028000 C 09/18/15 28.0 10.90 12.50
FCN 150918C00029000 C 09/18/15 29.0 8.70 11.60
FCN 150918C00030000 C 09/18/15 30.0 8.20 10.50
FCN 150918C00031000 C 09/18/15 31.0 8.10 9.60
FCN 150918C00032000 C 09/18/15 32.0 7.30 8.60
FCN 150918C00033000 C 09/18/15 33.0 6.40 7.70
FCN 150918C00034000 C 09/18/15 34.0 5.60 6.90
FCN 150918C00035000 C 09/18/15 35.0 4.80 6.10
FCN 150918C00036000 C 09/18/15 36.0 4.40 5.00
FCN 150918C00037000 C 09/18/15 37.0 3.70 4.40
FCN 150918C00038000 C 09/18/15 38.0 3.00 3.50
FCN 150918C00039000 C 09/18/15 39.0 2.45 2.90
FCN 150918C00040000 C 09/18/15 40.0 1.95 2.35
FCN 150918C00041000 C 09/18/15 41.0 1.50 1.90
FCN 150918C00042000 C 09/18/15 42.0 1.15 1.55
FCN 150918C00043000 C 09/18/15 43.0 0.85 1.20
FCN 150918C00044000 C 09/18/15 44.0 0.65 1.00
FCN 150918C00045000 C 09/18/15 45.0 0.45 0.85
FCN 150918C00046000 C 09/18/15 46.0 0.35 0.75
FCN 150918C00047000 C 09/18/15 47.0 0.15 0.60
FCN 150918C00048000 C 09/18/15 48.0 0.20 0.50
FCN 150918C00049000 C 09/18/15 49.0 0.15 0.50
FCN 150918C00050000 C 09/18/15 50.0 0.05 0.45
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 0.45
FCN 150918P00024000 P 09/18/15 24.0 0.00 0.45
FCN 150918P00025000 P 09/18/15 25.0 0.00 0.50
FCN 150918P00026000 P 09/18/15 26.0 0.00 0.50
FCN 150918P00027000 P 09/18/15 27.0 0.00 0.50
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 0.10 0.50
FCN 150918P00031000 P 09/18/15 31.0 0.20 0.60
FCN 150918P00032000 P 09/18/15 32.0 0.25 0.65
FCN 150918P00033000 P 09/18/15 33.0 0.45 0.75
FCN 150918P00034000 P 09/18/15 34.0 0.60 0.90
FCN 150918P00035000 P 09/18/15 35.0 0.75 1.10
FCN 150918P00036000 P 09/18/15 36.0 1.00 1.35
FCN 150918P00037000 P 09/18/15 37.0 1.30 1.60
FCN 150918P00038000 P 09/18/15 38.0 1.65 1.95
FCN 150918P00039000 P 09/18/15 39.0 2.05 2.40
FCN 150918P00040000 P 09/18/15 40.0 2.50 2.90
FCN 150918P00041000 P 09/18/15 41.0 3.00 3.50
FCN 150918P00042000 P 09/18/15 42.0 3.60 4.30
FCN 150918P00043000 P 09/18/15 43.0 4.30 5.00
FCN 150918P00044000 P 09/18/15 44.0 4.80 6.00
FCN 150918P00045000 P 09/18/15 45.0 5.50 6.80
FCN 150918P00046000 P 09/18/15 46.0 6.40 7.70
FCN 150918P00047000 P 09/18/15 47.0 7.20 8.60
FCN 150918P00048000 P 09/18/15 48.0 8.10 9.50
FCN 150918P00049000 P 09/18/15 49.0 9.00 10.50
FCN 150918P00050000 P 09/18/15 50.0 9.80 11.50
FCN 151218C00021000 C 12/18/15 21.0 17.70 19.50
FCN 151218C00022000 C 12/18/15 22.0 16.00 18.70
FCN 151218C00023000 C 12/18/15 23.0 15.80 17.60
FCN 151218C00024000 C 12/18/15 24.0 14.30 16.70
FCN 151218C00025000 C 12/18/15 25.0 13.70 15.70
FCN 151218C00026000 C 12/18/15 26.0 12.80 14.80
FCN 151218C00027000 C 12/18/15 27.0 11.80 13.90
FCN 151218C00028000 C 12/18/15 28.0 11.10 13.00
FCN 151218C00029000 C 12/18/15 29.0 10.20 12.00
FCN 151218C00030000 C 12/18/15 30.0 9.60 11.00
FCN 151218C00031000 C 12/18/15 31.0 8.70 10.00
FCN 151218C00032000 C 12/18/15 32.0 7.90 9.20
FCN 151218C00033000 C 12/18/15 33.0 7.10 8.40
FCN 151218C00034000 C 12/18/15 34.0 6.30 7.60
FCN 151218C00035000 C 12/18/15 35.0 6.00 6.90
FCN 151218C00036000 C 12/18/15 36.0 5.20 6.20
FCN 151218C00037000 C 12/18/15 37.0 4.60 5.10
FCN 151218C00038000 C 12/18/15 38.0 3.90 4.50
FCN 151218C00039000 C 12/18/15 39.0 3.30 4.00
FCN 151218C00040000 C 12/18/15 40.0 2.85 3.40
FCN 151218C00041000 C 12/18/15 41.0 2.40 2.95
FCN 151218C00042000 C 12/18/15 42.0 2.00 2.50
FCN 151218C00043000 C 12/18/15 43.0 1.70 2.15
FCN 151218C00044000 C 12/18/15 44.0 1.40 1.85
FCN 151218C00045000 C 12/18/15 45.0 1.15 1.55
FCN 151218C00046000 C 12/18/15 46.0 0.95 1.35
FCN 151218C00047000 C 12/18/15 47.0 0.75 1.25
FCN 151218C00048000 C 12/18/15 48.0 0.55 1.05
FCN 151218C00049000 C 12/18/15 49.0 0.50 0.90
FCN 151218C00050000 C 12/18/15 50.0 0.30 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 0.05 0.70
FCN 151218P00024000 P 12/18/15 24.0 0.05 0.70
FCN 151218P00025000 P 12/18/15 25.0 0.00 0.60
FCN 151218P00026000 P 12/18/15 26.0 0.10 0.80
FCN 151218P00027000 P 12/18/15 27.0 0.25 0.60
FCN 151218P00028000 P 12/18/15 28.0 0.30 0.75
FCN 151218P00029000 P 12/18/15 29.0 0.40 0.75
FCN 151218P00030000 P 12/18/15 30.0 0.50 1.00
FCN 151218P00031000 P 12/18/15 31.0 0.65 1.05
FCN 151218P00032000 P 12/18/15 32.0 0.80 1.30
FCN 151218P00033000 P 12/18/15 33.0 1.00 1.40
FCN 151218P00034000 P 12/18/15 34.0 1.15 1.60
FCN 151218P00035000 P 12/18/15 35.0 1.45 1.90
FCN 151218P00036000 P 12/18/15 36.0 1.70 2.20
FCN 151218P00037000 P 12/18/15 37.0 2.05 2.55
FCN 151218P00038000 P 12/18/15 38.0 2.45 2.95
FCN 151218P00039000 P 12/18/15 39.0 2.90 3.40
FCN 151218P00040000 P 12/18/15 40.0 3.40 3.90
FCN 151218P00041000 P 12/18/15 41.0 3.90 4.40
FCN 151218P00042000 P 12/18/15 42.0 4.50 5.00
FCN 151218P00043000 P 12/18/15 43.0 5.10 5.60
FCN 151218P00044000 P 12/18/15 44.0 5.80 6.60
FCN 151218P00045000 P 12/18/15 45.0 6.50 7.50
FCN 151218P00046000 P 12/18/15 46.0 7.00 8.20
FCN 151218P00047000 P 12/18/15 47.0 7.80 9.00
FCN 151218P00048000 P 12/18/15 48.0 8.60 9.90
FCN 151218P00049000 P 12/18/15 49.0 9.20 10.90
FCN 151218P00050000 P 12/18/15 50.0 10.10 11.70

OPRA data is delayed 15 minutes.