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 (2016-11-25)Premium Content

Fti Consulting Inc (FCN)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 170120C00034000 C 01/20/17 34.0 7.30 9.60
FCN 170120C00035000 C 01/20/17 35.0 5.50 10.00
FCN 170120C00036000 C 01/20/17 36.0 4.80 9.40
FCN 170120C00037000 C 01/20/17 37.0 3.90 8.50
FCN 170120C00038000 C 01/20/17 38.0 3.70 5.50
FCN 170120C00039000 C 01/20/17 39.0 2.85 4.50
FCN 170120C00040000 C 01/20/17 40.0 0.30 4.80
FCN 170120C00041000 C 01/20/17 41.0 0.35 3.00
FCN 170120C00042000 C 01/20/17 42.0 0.60 1.60
FCN 170120C00043000 C 01/20/17 43.0 0.00 0.75
FCN 170120C00044000 C 01/20/17 44.0 0.00 0.40
FCN 170120C00045000 C 01/20/17 45.0 0.00 0.40
FCN 170120C00046000 C 01/20/17 46.0 0.00 0.50
FCN 170120C00047000 C 01/20/17 47.0 0.00 0.50
FCN 170120C00048000 C 01/20/17 48.0 0.00 0.30
FCN 170120C00049000 C 01/20/17 49.0 0.00 0.30
FCN 170120C00050000 C 01/20/17 50.0 0.00 0.30
FCN 170120C00055000 C 01/20/17 55.0 0.00 0.50
FCN 170120C00060000 C 01/20/17 60.0 0.00 0.50
FCN 170120P00034000 P 01/20/17 34.0 0.00 0.35
FCN 170120P00035000 P 01/20/17 35.0 0.00 0.35
FCN 170120P00036000 P 01/20/17 36.0 0.00 0.35
FCN 170120P00037000 P 01/20/17 37.0 0.00 0.05
FCN 170120P00038000 P 01/20/17 38.0 0.00 0.35
FCN 170120P00039000 P 01/20/17 39.0 0.00 0.35
FCN 170120P00040000 P 01/20/17 40.0 0.00 0.40
FCN 170120P00041000 P 01/20/17 41.0 0.00 0.45
FCN 170120P00042000 P 01/20/17 42.0 0.00 0.75
FCN 170120P00043000 P 01/20/17 43.0 0.35 1.20
FCN 170120P00044000 P 01/20/17 44.0 0.55 2.35
FCN 170120P00045000 P 01/20/17 45.0 1.60 2.85
FCN 170120P00046000 P 01/20/17 46.0 2.55 3.80
FCN 170120P00047000 P 01/20/17 47.0 3.10 5.50
FCN 170120P00048000 P 01/20/17 48.0 3.00 6.30
FCN 170120P00049000 P 01/20/17 49.0 4.40 8.90
FCN 170120P00050000 P 01/20/17 50.0 5.40 9.80
FCN 170120P00055000 P 01/20/17 55.0 10.20 14.90
FCN 170120P00060000 P 01/20/17 60.0 16.60 18.70
FCN 170217C00036000 C 02/17/17 36.0 5.70 7.60
FCN 170217C00037000 C 02/17/17 37.0 3.90 8.20
FCN 170217C00038000 C 02/17/17 38.0 3.40 6.90
FCN 170217C00039000 C 02/17/17 39.0 1.50 6.30
FCN 170217C00040000 C 02/17/17 40.0 1.00 5.50
FCN 170217C00041000 C 02/17/17 41.0 0.00 4.70
FCN 170217C00042000 C 02/17/17 42.0 1.35 2.00
FCN 170217C00043000 C 02/17/17 43.0 0.80 1.35
FCN 170217C00044000 C 02/17/17 44.0 0.40 1.25
FCN 170217C00045000 C 02/17/17 45.0 0.00 0.85
FCN 170217C00046000 C 02/17/17 46.0 0.00 0.65
FCN 170217C00047000 C 02/17/17 47.0 0.00 0.60
FCN 170217C00048000 C 02/17/17 48.0 0.00 0.65
FCN 170217C00049000 C 02/17/17 49.0 0.00 0.40
FCN 170217C00050000 C 02/17/17 50.0 0.00 0.50
FCN 170217C00055000 C 02/17/17 55.0 0.00 0.50
FCN 170217C00060000 C 02/17/17 60.0 0.00 0.50
FCN 170217C00065000 C 02/17/17 65.0 0.00 0.50
FCN 170217P00036000 P 02/17/17 36.0 0.00 0.45
FCN 170217P00037000 P 02/17/17 37.0 0.00 0.55
FCN 170217P00038000 P 02/17/17 38.0 0.00 0.50
FCN 170217P00039000 P 02/17/17 39.0 0.00 0.60
FCN 170217P00040000 P 02/17/17 40.0 0.00 0.80
FCN 170217P00041000 P 02/17/17 41.0 0.20 1.20
FCN 170217P00042000 P 02/17/17 42.0 0.55 1.30
FCN 170217P00043000 P 02/17/17 43.0 1.00 2.00
FCN 170217P00044000 P 02/17/17 44.0 1.35 2.80
FCN 170217P00045000 P 02/17/17 45.0 0.40 5.00
FCN 170217P00046000 P 02/17/17 46.0 2.60 4.40
FCN 170217P00047000 P 02/17/17 47.0 1.50 5.80
FCN 170217P00048000 P 02/17/17 48.0 3.80 6.50
FCN 170217P00049000 P 02/17/17 49.0 4.10 7.60
FCN 170217P00050000 P 02/17/17 50.0 5.80 8.90
FCN 170217P00055000 P 02/17/17 55.0 10.40 15.00
FCN 170217P00060000 P 02/17/17 60.0 15.60 20.00
FCN 170217P00065000 P 02/17/17 65.0 20.10 24.50
FCN 170317C00024000 C 03/17/17 24.0 16.70 20.20
FCN 170317C00025000 C 03/17/17 25.0 15.10 19.90
FCN 170317C00026000 C 03/17/17 26.0 14.00 18.80
FCN 170317C00027000 C 03/17/17 27.0 13.50 18.10
FCN 170317C00028000 C 03/17/17 28.0 13.80 16.00
FCN 170317C00029000 C 03/17/17 29.0 12.80 15.00
FCN 170317C00030000 C 03/17/17 30.0 11.80 14.00
FCN 170317C00031000 C 03/17/17 31.0 10.80 13.00
FCN 170317C00032000 C 03/17/17 32.0 9.20 11.90
FCN 170317C00033000 C 03/17/17 33.0 9.00 11.30
FCN 170317C00034000 C 03/17/17 34.0 7.50 9.90
FCN 170317C00035000 C 03/17/17 35.0 7.00 9.40
FCN 170317C00036000 C 03/17/17 36.0 6.50 8.10
FCN 170317C00037000 C 03/17/17 37.0 5.60 7.40
FCN 170317C00038000 C 03/17/17 38.0 4.50 6.40
FCN 170317C00039000 C 03/17/17 39.0 3.70 5.50
FCN 170317C00040000 C 03/17/17 40.0 3.10 4.80
FCN 170317C00041000 C 03/17/17 41.0 2.50 3.90
FCN 170317C00042000 C 03/17/17 42.0 1.95 3.20
FCN 170317C00043000 C 03/17/17 43.0 1.40 2.55
FCN 170317C00044000 C 03/17/17 44.0 1.25 2.10
FCN 170317C00045000 C 03/17/17 45.0 1.00 1.55
FCN 170317C00046000 C 03/17/17 46.0 0.65 1.35
FCN 170317C00047000 C 03/17/17 47.0 0.45 0.95
FCN 170317C00048000 C 03/17/17 48.0 0.30 0.85
FCN 170317C00049000 C 03/17/17 49.0 0.10 0.60
FCN 170317C00050000 C 03/17/17 50.0 0.05 0.65
FCN 170317C00055000 C 03/17/17 55.0 0.00 0.35
FCN 170317C00060000 C 03/17/17 60.0 0.00 0.50
FCN 170317P00024000 P 03/17/17 24.0 0.00 0.50
FCN 170317P00025000 P 03/17/17 25.0 0.00 0.70
FCN 170317P00026000 P 03/17/17 26.0 0.00 0.70
FCN 170317P00027000 P 03/17/17 27.0 0.00 0.40
FCN 170317P00028000 P 03/17/17 28.0 0.00 0.40
FCN 170317P00029000 P 03/17/17 29.0 0.00 0.45
FCN 170317P00030000 P 03/17/17 30.0 0.00 0.45
FCN 170317P00031000 P 03/17/17 31.0 0.00 0.60
FCN 170317P00032000 P 03/17/17 32.0 0.00 0.50
FCN 170317P00033000 P 03/17/17 33.0 0.00 0.55
FCN 170317P00034000 P 03/17/17 34.0 0.05 0.60
FCN 170317P00035000 P 03/17/17 35.0 0.10 0.80
FCN 170317P00036000 P 03/17/17 36.0 0.00 0.70
FCN 170317P00037000 P 03/17/17 37.0 0.30 0.85
FCN 170317P00038000 P 03/17/17 38.0 0.40 1.00
FCN 170317P00039000 P 03/17/17 39.0 0.45 1.20
FCN 170317P00040000 P 03/17/17 40.0 0.70 1.65
FCN 170317P00041000 P 03/17/17 41.0 1.15 1.70
FCN 170317P00042000 P 03/17/17 42.0 1.35 2.20
FCN 170317P00043000 P 03/17/17 43.0 1.85 2.60
FCN 170317P00044000 P 03/17/17 44.0 2.30 3.30
FCN 170317P00045000 P 03/17/17 45.0 2.90 4.00
FCN 170317P00046000 P 03/17/17 46.0 3.50 5.10
FCN 170317P00047000 P 03/17/17 47.0 4.10 5.90
FCN 170317P00048000 P 03/17/17 48.0 5.00 6.90
FCN 170317P00049000 P 03/17/17 49.0 5.30 7.70
FCN 170317P00050000 P 03/17/17 50.0 6.30 8.60
FCN 170317P00055000 P 03/17/17 55.0 9.50 13.80
FCN 170317P00060000 P 03/17/17 60.0 16.00 18.30
FCN 170616C00024000 C 06/16/17 24.0 17.40 20.90
FCN 170616C00025000 C 06/16/17 25.0 16.80 19.40
FCN 170616C00026000 C 06/16/17 26.0 15.40 18.20
FCN 170616C00027000 C 06/16/17 27.0 14.80 17.50
FCN 170616C00028000 C 06/16/17 28.0 13.90 16.60
FCN 170616C00029000 C 06/16/17 29.0 13.00 15.50
FCN 170616C00030000 C 06/16/17 30.0 11.60 16.00
FCN 170616C00031000 C 06/16/17 31.0 10.40 13.60
FCN 170616C00032000 C 06/16/17 32.0 9.50 13.10
FCN 170616C00033000 C 06/16/17 33.0 9.30 11.70
FCN 170616C00034000 C 06/16/17 34.0 8.60 11.80
FCN 170616C00035000 C 06/16/17 35.0 7.60 11.40
FCN 170616C00036000 C 06/16/17 36.0 7.00 9.00
FCN 170616C00037000 C 06/16/17 37.0 6.00 8.40
FCN 170616C00038000 C 06/16/17 38.0 5.40 8.60
FCN 170616C00039000 C 06/16/17 39.0 4.70 6.60
FCN 170616C00040000 C 06/16/17 40.0 4.50 5.70
FCN 170616C00041000 C 06/16/17 41.0 3.40 5.20
FCN 170616C00042000 C 06/16/17 42.0 3.20 4.70
FCN 170616C00043000 C 06/16/17 43.0 2.75 3.80
FCN 170616C00044000 C 06/16/17 44.0 2.30 3.30
FCN 170616C00045000 C 06/16/17 45.0 1.75 2.75
FCN 170616C00046000 C 06/16/17 46.0 1.45 2.55
FCN 170616C00047000 C 06/16/17 47.0 1.35 2.20
FCN 170616C00048000 C 06/16/17 48.0 0.95 1.85
FCN 170616C00049000 C 06/16/17 49.0 0.45 1.70
FCN 170616C00050000 C 06/16/17 50.0 0.55 1.35
FCN 170616C00055000 C 06/16/17 55.0 0.10 0.95
FCN 170616C00060000 C 06/16/17 60.0 0.00 0.50
FCN 170616C00065000 C 06/16/17 65.0 0.00 0.50
FCN 170616P00024000 P 06/16/17 24.0 0.00 0.50
FCN 170616P00025000 P 06/16/17 25.0 0.00 0.60
FCN 170616P00026000 P 06/16/17 26.0 0.00 0.60
FCN 170616P00027000 P 06/16/17 27.0 0.00 0.50
FCN 170616P00028000 P 06/16/17 28.0 0.05 0.55
FCN 170616P00029000 P 06/16/17 29.0 0.10 0.60
FCN 170616P00030000 P 06/16/17 30.0 0.15 0.65
FCN 170616P00031000 P 06/16/17 31.0 0.25 0.75
FCN 170616P00032000 P 06/16/17 32.0 0.30 0.80
FCN 170616P00033000 P 06/16/17 33.0 0.40 0.90
FCN 170616P00034000 P 06/16/17 34.0 0.55 1.05
FCN 170616P00035000 P 06/16/17 35.0 0.70 1.20
FCN 170616P00036000 P 06/16/17 36.0 0.85 1.35
FCN 170616P00037000 P 06/16/17 37.0 0.90 1.80
FCN 170616P00038000 P 06/16/17 38.0 1.15 2.10
FCN 170616P00039000 P 06/16/17 39.0 1.40 2.35
FCN 170616P00040000 P 06/16/17 40.0 1.75 2.70
FCN 170616P00041000 P 06/16/17 41.0 2.20 3.10
FCN 170616P00042000 P 06/16/17 42.0 2.35 3.80
FCN 170616P00043000 P 06/16/17 43.0 2.95 4.20
FCN 170616P00044000 P 06/16/17 44.0 3.50 4.70
FCN 170616P00045000 P 06/16/17 45.0 3.90 5.20
FCN 170616P00046000 P 06/16/17 46.0 4.50 5.70
FCN 170616P00047000 P 06/16/17 47.0 5.00 6.70
FCN 170616P00048000 P 06/16/17 48.0 4.00 8.20
FCN 170616P00049000 P 06/16/17 49.0 4.70 8.90
FCN 170616P00050000 P 06/16/17 50.0 5.80 9.20
FCN 170616P00055000 P 06/16/17 55.0 11.00 13.50
FCN 170616P00060000 P 06/16/17 60.0 15.00 19.50
FCN 170616P00065000 P 06/16/17 65.0 21.40 23.50

OPRA data is delayed 15 minutes.