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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 160617C00018000 C 06/17/16 18.0 22.80 24.80
FCN 160617C00019000 C 06/17/16 19.0 21.50 24.20
FCN 160617C00020000 C 06/17/16 20.0 20.50 23.20
FCN 160617C00021000 C 06/17/16 21.0 19.50 22.20
FCN 160617C00022000 C 06/17/16 22.0 18.80 20.80
FCN 160617C00023000 C 06/17/16 23.0 17.80 19.80
FCN 160617C00024000 C 06/17/16 24.0 16.80 18.80
FCN 160617C00025000 C 06/17/16 25.0 15.80 17.80
FCN 160617C00026000 C 06/17/16 26.0 14.80 16.80
FCN 160617C00027000 C 06/17/16 27.0 13.20 16.90
FCN 160617C00028000 C 06/17/16 28.0 12.20 15.90
FCN 160617C00029000 C 06/17/16 29.0 11.20 14.90
FCN 160617C00030000 C 06/17/16 30.0 10.90 12.70
FCN 160617C00031000 C 06/17/16 31.0 9.20 13.00
FCN 160617C00032000 C 06/17/16 32.0 8.20 12.00
FCN 160617C00033000 C 06/17/16 33.0 7.30 10.90
FCN 160617C00034000 C 06/17/16 34.0 6.20 9.80
FCN 160617C00035000 C 06/17/16 35.0 5.20 8.80
FCN 160617C00036000 C 06/17/16 36.0 5.00 7.90
FCN 160617C00037000 C 06/17/16 37.0 3.20 6.90
FCN 160617C00038000 C 06/17/16 38.0 2.45 6.00
FCN 160617C00039000 C 06/17/16 39.0 1.60 5.00
FCN 160617C00040000 C 06/17/16 40.0 0.65 2.80
FCN 160617C00041000 C 06/17/16 41.0 1.30 1.60
FCN 160617C00042000 C 06/17/16 42.0 0.70 1.00
FCN 160617C00043000 C 06/17/16 43.0 0.35 0.55
FCN 160617C00044000 C 06/17/16 44.0 0.15 0.80
FCN 160617C00045000 C 06/17/16 45.0 0.00 0.45
FCN 160617C00046000 C 06/17/16 46.0 0.00 0.35
FCN 160617C00047000 C 06/17/16 47.0 0.00 0.35
FCN 160617C00048000 C 06/17/16 48.0 0.00 0.30
FCN 160617C00049000 C 06/17/16 49.0 0.00 0.30
FCN 160617C00050000 C 06/17/16 50.0 0.00 0.30
FCN 160617C00055000 C 06/17/16 55.0 0.00 0.30
FCN 160617C00060000 C 06/17/16 60.0 0.00 0.30
FCN 160617C00065000 C 06/17/16 65.0 0.00 0.30
FCN 160617P00018000 P 06/17/16 18.0 0.00 0.30
FCN 160617P00019000 P 06/17/16 19.0 0.00 0.30
FCN 160617P00020000 P 06/17/16 20.0 0.00 0.30
FCN 160617P00021000 P 06/17/16 21.0 0.00 0.30
FCN 160617P00022000 P 06/17/16 22.0 0.00 0.30
FCN 160617P00023000 P 06/17/16 23.0 0.00 1.75
FCN 160617P00024000 P 06/17/16 24.0 0.00 0.30
FCN 160617P00025000 P 06/17/16 25.0 0.00 1.75
FCN 160617P00026000 P 06/17/16 26.0 0.00 0.85
FCN 160617P00027000 P 06/17/16 27.0 0.00 0.30
FCN 160617P00028000 P 06/17/16 28.0 0.00 0.30
FCN 160617P00029000 P 06/17/16 29.0 0.00 0.30
FCN 160617P00030000 P 06/17/16 30.0 0.00 0.30
FCN 160617P00031000 P 06/17/16 31.0 0.00 0.30
FCN 160617P00032000 P 06/17/16 32.0 0.00 1.75
FCN 160617P00033000 P 06/17/16 33.0 0.00 0.30
FCN 160617P00034000 P 06/17/16 34.0 0.00 0.30
FCN 160617P00035000 P 06/17/16 35.0 0.00 0.30
FCN 160617P00036000 P 06/17/16 36.0 0.00 0.35
FCN 160617P00037000 P 06/17/16 37.0 0.00 0.35
FCN 160617P00038000 P 06/17/16 38.0 0.00 0.40
FCN 160617P00039000 P 06/17/16 39.0 0.00 0.40
FCN 160617P00040000 P 06/17/16 40.0 0.25 0.40
FCN 160617P00041000 P 06/17/16 41.0 0.50 0.65
FCN 160617P00042000 P 06/17/16 42.0 0.90 1.10
FCN 160617P00043000 P 06/17/16 43.0 1.35 2.45
FCN 160617P00044000 P 06/17/16 44.0 0.45 3.90
FCN 160617P00045000 P 06/17/16 45.0 1.40 5.00
FCN 160617P00046000 P 06/17/16 46.0 2.25 5.80
FCN 160617P00047000 P 06/17/16 47.0 3.00 6.80
FCN 160617P00048000 P 06/17/16 48.0 4.20 7.80
FCN 160617P00049000 P 06/17/16 49.0 5.10 8.80
FCN 160617P00050000 P 06/17/16 50.0 6.10 9.80
FCN 160617P00055000 P 06/17/16 55.0 11.20 14.80
FCN 160617P00060000 P 06/17/16 60.0 16.20 19.80
FCN 160617P00065000 P 06/17/16 65.0 21.20 24.90
FCN 160715C00031000 C 07/15/16 31.0 9.30 12.90
FCN 160715C00032000 C 07/15/16 32.0 8.20 11.90
FCN 160715C00033000 C 07/15/16 33.0 7.30 10.90
FCN 160715C00034000 C 07/15/16 34.0 6.30 10.00
FCN 160715C00035000 C 07/15/16 35.0 5.40 8.90
FCN 160715C00036000 C 07/15/16 36.0 4.40 7.90
FCN 160715C00037000 C 07/15/16 37.0 4.00 7.00
FCN 160715C00038000 C 07/15/16 38.0 2.60 6.10
FCN 160715C00039000 C 07/15/16 39.0 2.00 5.20
FCN 160715C00040000 C 07/15/16 40.0 2.45 3.10
FCN 160715C00041000 C 07/15/16 41.0 1.80 2.10
FCN 160715C00042000 C 07/15/16 42.0 1.25 1.45
FCN 160715C00043000 C 07/15/16 43.0 0.80 1.00
FCN 160715C00044000 C 07/15/16 44.0 0.50 0.65
FCN 160715C00045000 C 07/15/16 45.0 0.30 0.45
FCN 160715C00046000 C 07/15/16 46.0 0.00 0.35
FCN 160715C00047000 C 07/15/16 47.0 0.00 0.25
FCN 160715C00048000 C 07/15/16 48.0 0.00 0.40
FCN 160715P00031000 P 07/15/16 31.0 0.00 0.35
FCN 160715P00032000 P 07/15/16 32.0 0.00 0.35
FCN 160715P00033000 P 07/15/16 33.0 0.00 0.35
FCN 160715P00034000 P 07/15/16 34.0 0.00 0.40
FCN 160715P00035000 P 07/15/16 35.0 0.00 0.40
FCN 160715P00036000 P 07/15/16 36.0 0.00 0.25
FCN 160715P00037000 P 07/15/16 37.0 0.05 0.30
FCN 160715P00038000 P 07/15/16 38.0 0.15 0.50
FCN 160715P00039000 P 07/15/16 39.0 0.45 0.60
FCN 160715P00040000 P 07/15/16 40.0 0.70 0.80
FCN 160715P00041000 P 07/15/16 41.0 1.00 1.15
FCN 160715P00042000 P 07/15/16 42.0 1.45 1.60
FCN 160715P00043000 P 07/15/16 43.0 2.00 2.20
FCN 160715P00044000 P 07/15/16 44.0 2.45 2.90
FCN 160715P00045000 P 07/15/16 45.0 1.75 5.10
FCN 160715P00046000 P 07/15/16 46.0 2.55 4.80
FCN 160715P00047000 P 07/15/16 47.0 3.30 6.80
FCN 160715P00048000 P 07/15/16 48.0 4.20 7.80
FCN 160916C00018000 C 09/16/16 18.0 22.50 25.40
FCN 160916C00019000 C 09/16/16 19.0 21.40 24.40
FCN 160916C00020000 C 09/16/16 20.0 20.20 23.80
FCN 160916C00021000 C 09/16/16 21.0 19.40 22.40
FCN 160916C00022000 C 09/16/16 22.0 18.30 21.80
FCN 160916C00023000 C 09/16/16 23.0 17.20 20.80
FCN 160916C00024000 C 09/16/16 24.0 16.20 19.90
FCN 160916C00025000 C 09/16/16 25.0 15.30 18.80
FCN 160916C00026000 C 09/16/16 26.0 14.30 17.90
FCN 160916C00027000 C 09/16/16 27.0 13.30 16.90
FCN 160916C00028000 C 09/16/16 28.0 12.40 15.90
FCN 160916C00029000 C 09/16/16 29.0 11.30 14.90
FCN 160916C00030000 C 09/16/16 30.0 10.40 14.00
FCN 160916C00031000 C 09/16/16 31.0 9.40 13.00
FCN 160916C00032000 C 09/16/16 32.0 8.50 12.00
FCN 160916C00033000 C 09/16/16 33.0 7.60 11.10
FCN 160916C00034000 C 09/16/16 34.0 6.80 10.20
FCN 160916C00035000 C 09/16/16 35.0 6.10 9.30
FCN 160916C00036000 C 09/16/16 36.0 5.00 8.50
FCN 160916C00037000 C 09/16/16 37.0 5.00 7.70
FCN 160916C00038000 C 09/16/16 38.0 4.90 5.70
FCN 160916C00039000 C 09/16/16 39.0 4.20 5.00
FCN 160916C00040000 C 09/16/16 40.0 3.60 4.20
FCN 160916C00041000 C 09/16/16 41.0 3.00 3.70
FCN 160916C00042000 C 09/16/16 42.0 2.50 3.10
FCN 160916C00043000 C 09/16/16 43.0 2.05 2.65
FCN 160916C00044000 C 09/16/16 44.0 1.60 2.20
FCN 160916C00045000 C 09/16/16 45.0 1.25 1.80
FCN 160916C00046000 C 09/16/16 46.0 1.00 1.55
FCN 160916C00047000 C 09/16/16 47.0 0.75 1.25
FCN 160916C00048000 C 09/16/16 48.0 0.55 1.15
FCN 160916C00049000 C 09/16/16 49.0 0.35 0.95
FCN 160916C00050000 C 09/16/16 50.0 0.20 0.65
FCN 160916P00018000 P 09/16/16 18.0 0.00 0.40
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 0.40
FCN 160916P00022000 P 09/16/16 22.0 0.00 0.25
FCN 160916P00023000 P 09/16/16 23.0 0.00 0.40
FCN 160916P00024000 P 09/16/16 24.0 0.00 0.35
FCN 160916P00025000 P 09/16/16 25.0 0.00 0.25
FCN 160916P00026000 P 09/16/16 26.0 0.00 0.35
FCN 160916P00027000 P 09/16/16 27.0 0.00 0.50
FCN 160916P00028000 P 09/16/16 28.0 0.00 0.50
FCN 160916P00029000 P 09/16/16 29.0 0.00 0.50
FCN 160916P00030000 P 09/16/16 30.0 0.00 0.50
FCN 160916P00031000 P 09/16/16 31.0 0.00 0.50
FCN 160916P00032000 P 09/16/16 32.0 0.15 0.55
FCN 160916P00033000 P 09/16/16 33.0 0.20 0.70
FCN 160916P00034000 P 09/16/16 34.0 0.25 0.70
FCN 160916P00035000 P 09/16/16 35.0 0.45 0.90
FCN 160916P00036000 P 09/16/16 36.0 0.60 1.05
FCN 160916P00037000 P 09/16/16 37.0 0.90 1.25
FCN 160916P00038000 P 09/16/16 38.0 1.10 1.50
FCN 160916P00039000 P 09/16/16 39.0 1.40 1.75
FCN 160916P00040000 P 09/16/16 40.0 1.70 2.15
FCN 160916P00041000 P 09/16/16 41.0 2.10 2.60
FCN 160916P00042000 P 09/16/16 42.0 2.55 3.10
FCN 160916P00043000 P 09/16/16 43.0 3.10 3.60
FCN 160916P00044000 P 09/16/16 44.0 3.60 4.30
FCN 160916P00045000 P 09/16/16 45.0 4.30 4.80
FCN 160916P00046000 P 09/16/16 46.0 4.90 5.70
FCN 160916P00047000 P 09/16/16 47.0 4.20 7.60
FCN 160916P00048000 P 09/16/16 48.0 5.00 8.50
FCN 160916P00049000 P 09/16/16 49.0 5.70 9.30
FCN 160916P00050000 P 09/16/16 50.0 6.60 10.20
FCN 161216C00020000 C 12/16/16 20.0 20.00 23.60
FCN 161216C00021000 C 12/16/16 21.0 19.60 22.40
FCN 161216C00022000 C 12/16/16 22.0 17.90 22.40
FCN 161216C00023000 C 12/16/16 23.0 17.00 21.40
FCN 161216C00024000 C 12/16/16 24.0 16.00 20.40
FCN 161216C00025000 C 12/16/16 25.0 15.30 19.60
FCN 161216C00026000 C 12/16/16 26.0 14.10 18.60
FCN 161216C00027000 C 12/16/16 27.0 14.00 16.40
FCN 161216C00028000 C 12/16/16 28.0 12.40 16.60
FCN 161216C00029000 C 12/16/16 29.0 11.80 15.80
FCN 161216C00030000 C 12/16/16 30.0 10.50 15.00
FCN 161216C00031000 C 12/16/16 31.0 9.80 14.00
FCN 161216C00032000 C 12/16/16 32.0 9.00 13.20
FCN 161216C00033000 C 12/16/16 33.0 9.00 12.40
FCN 161216C00034000 C 12/16/16 34.0 8.00 11.40
FCN 161216C00035000 C 12/16/16 35.0 7.40 10.70
FCN 161216C00036000 C 12/16/16 36.0 5.40 9.90
FCN 161216C00037000 C 12/16/16 37.0 6.50 7.60
FCN 161216C00038000 C 12/16/16 38.0 5.90 7.00
FCN 161216C00039000 C 12/16/16 39.0 5.30 6.00
FCN 161216C00040000 C 12/16/16 40.0 4.70 5.40
FCN 161216C00041000 C 12/16/16 41.0 4.20 4.90
FCN 161216C00042000 C 12/16/16 42.0 3.60 4.30
FCN 161216C00043000 C 12/16/16 43.0 3.10 3.90
FCN 161216C00044000 C 12/16/16 44.0 2.70 3.40
FCN 161216C00045000 C 12/16/16 45.0 2.30 3.00
FCN 161216C00046000 C 12/16/16 46.0 1.95 2.60
FCN 161216C00047000 C 12/16/16 47.0 1.65 2.30
FCN 161216C00048000 C 12/16/16 48.0 1.35 2.00
FCN 161216C00049000 C 12/16/16 49.0 1.10 1.70
FCN 161216C00050000 C 12/16/16 50.0 0.90 1.50
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 0.00 0.50
FCN 161216P00026000 P 12/16/16 26.0 0.00 0.50
FCN 161216P00027000 P 12/16/16 27.0 0.05 0.50
FCN 161216P00028000 P 12/16/16 28.0 0.10 0.55
FCN 161216P00029000 P 12/16/16 29.0 0.20 0.70
FCN 161216P00030000 P 12/16/16 30.0 0.30 0.75
FCN 161216P00031000 P 12/16/16 31.0 0.40 0.90
FCN 161216P00032000 P 12/16/16 32.0 0.55 1.05
FCN 161216P00033000 P 12/16/16 33.0 0.70 1.20
FCN 161216P00034000 P 12/16/16 34.0 0.90 1.40
FCN 161216P00035000 P 12/16/16 35.0 1.20 1.65
FCN 161216P00036000 P 12/16/16 36.0 1.45 1.90
FCN 161216P00037000 P 12/16/16 37.0 1.70 2.30
FCN 161216P00038000 P 12/16/16 38.0 2.00 2.55
FCN 161216P00039000 P 12/16/16 39.0 2.35 2.85
FCN 161216P00040000 P 12/16/16 40.0 2.70 3.30
FCN 161216P00041000 P 12/16/16 41.0 3.10 3.80
FCN 161216P00042000 P 12/16/16 42.0 3.60 4.30
FCN 161216P00043000 P 12/16/16 43.0 4.10 4.80
FCN 161216P00044000 P 12/16/16 44.0 4.60 5.20
FCN 161216P00045000 P 12/16/16 45.0 5.20 5.90
FCN 161216P00046000 P 12/16/16 46.0 5.90 6.60
FCN 161216P00047000 P 12/16/16 47.0 6.50 7.30
FCN 161216P00048000 P 12/16/16 48.0 7.10 8.20
FCN 161216P00049000 P 12/16/16 49.0 6.00 9.80
FCN 161216P00050000 P 12/16/16 50.0 6.60 10.70

OPRA data is delayed 15 minutes.