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 (2014-05-30)Premium Content

Fti Consulting Inc (FCN)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 140816C00020000 C 08/16/14 20.0 15.40 19.20
FCN 140816C00021000 C 08/16/14 21.0 15.10 17.00
FCN 140816C00023000 C 08/16/14 23.0 13.60 15.00
FCN 140816C00024000 C 08/16/14 24.0 12.70 14.20
FCN 140816C00025000 C 08/16/14 25.0 11.60 12.80
FCN 140816C00026000 C 08/16/14 26.0 10.60 12.20
FCN 140816C00027000 C 08/16/14 27.0 9.80 10.80
FCN 140816C00028000 C 08/16/14 28.0 8.90 10.90
FCN 140816C00029000 C 08/16/14 29.0 7.00 9.90
FCN 140816C00030000 C 08/16/14 30.0 6.90 7.90
FCN 140816C00031000 C 08/16/14 31.0 6.00 7.10
FCN 140816C00032000 C 08/16/14 32.0 5.10 5.90
FCN 140816C00033000 C 08/16/14 33.0 4.20 5.00
FCN 140816C00034000 C 08/16/14 34.0 2.70 4.20
FCN 140816C00035000 C 08/16/14 35.0 3.00 3.40
FCN 140816C00036000 C 08/16/14 36.0 2.40 2.60
FCN 140816C00037000 C 08/16/14 37.0 1.65 1.95
FCN 140816C00038000 C 08/16/14 38.0 1.25 1.45
FCN 140816C00039000 C 08/16/14 39.0 0.90 1.05
FCN 140816C00040000 C 08/16/14 40.0 0.60 0.75
FCN 140816C00041000 C 08/16/14 41.0 0.30 0.55
FCN 140816C00042000 C 08/16/14 42.0 0.20 0.40
FCN 140816C00043000 C 08/16/14 43.0 0.05 0.30
FCN 140816C00044000 C 08/16/14 44.0 0.05 0.25
FCN 140816C00045000 C 08/16/14 45.0 0.00 0.25
FCN 140816C00046000 C 08/16/14 46.0 0.00 0.25
FCN 140816C00047000 C 08/16/14 47.0 0.00 0.25
FCN 140816P00020000 P 08/16/14 20.0 0.00 0.25
FCN 140816P00021000 P 08/16/14 21.0 0.00 0.25
FCN 140816P00023000 P 08/16/14 23.0 0.00 0.25
FCN 140816P00024000 P 08/16/14 24.0 0.00 0.25
FCN 140816P00025000 P 08/16/14 25.0 0.00 0.25
FCN 140816P00026000 P 08/16/14 26.0 0.00 0.25
FCN 140816P00027000 P 08/16/14 27.0 0.00 0.25
FCN 140816P00028000 P 08/16/14 28.0 0.05 0.25
FCN 140816P00029000 P 08/16/14 29.0 0.05 0.25
FCN 140816P00030000 P 08/16/14 30.0 0.10 0.30
FCN 140816P00031000 P 08/16/14 31.0 0.10 0.35
FCN 140816P00032000 P 08/16/14 32.0 0.15 0.40
FCN 140816P00033000 P 08/16/14 33.0 0.30 0.45
FCN 140816P00034000 P 08/16/14 34.0 0.45 0.70
FCN 140816P00035000 P 08/16/14 35.0 0.65 0.90
FCN 140816P00036000 P 08/16/14 36.0 0.95 1.15
FCN 140816P00037000 P 08/16/14 37.0 1.30 1.50
FCN 140816P00038000 P 08/16/14 38.0 1.80 2.10
FCN 140816P00039000 P 08/16/14 39.0 2.35 2.75
FCN 140816P00040000 P 08/16/14 40.0 3.00 3.70
FCN 140816P00041000 P 08/16/14 41.0 3.70 4.60
FCN 140816P00042000 P 08/16/14 42.0 4.50 5.40
FCN 140816P00043000 P 08/16/14 43.0 4.40 6.40
FCN 140816P00044000 P 08/16/14 44.0 6.30 7.30
FCN 140816P00045000 P 08/16/14 45.0 6.40 8.30
FCN 140816P00046000 P 08/16/14 46.0 8.10 9.30
FCN 140816P00047000 P 08/16/14 47.0 8.00 10.20
FCN 140920C00018000 C 09/20/14 18.0 18.60 20.10
FCN 140920C00019000 C 09/20/14 19.0 17.60 19.00
FCN 140920C00020000 C 09/20/14 20.0 16.60 18.10
FCN 140920C00021000 C 09/20/14 21.0 15.80 16.80
FCN 140920C00023000 C 09/20/14 23.0 13.90 14.80
FCN 140920C00024000 C 09/20/14 24.0 12.90 13.80
FCN 140920C00025000 C 09/20/14 25.0 11.90 12.90
FCN 140920C00026000 C 09/20/14 26.0 10.90 11.90
FCN 140920C00027000 C 09/20/14 27.0 9.90 11.00
FCN 140920C00028000 C 09/20/14 28.0 9.00 9.90
FCN 140920C00029000 C 09/20/14 29.0 8.10 9.10
FCN 140920C00030000 C 09/20/14 30.0 7.20 8.20
FCN 140920C00031000 C 09/20/14 31.0 6.30 7.10
FCN 140920C00032000 C 09/20/14 32.0 5.40 6.20
FCN 140920C00033000 C 09/20/14 33.0 3.70 5.50
FCN 140920C00034000 C 09/20/14 34.0 3.80 4.50
FCN 140920C00035000 C 09/20/14 35.0 3.50 3.80
FCN 140920C00036000 C 09/20/14 36.0 2.75 3.10
FCN 140920C00037000 C 09/20/14 37.0 2.15 2.45
FCN 140920C00038000 C 09/20/14 38.0 1.65 1.95
FCN 140920C00039000 C 09/20/14 39.0 1.25 1.50
FCN 140920C00040000 C 09/20/14 40.0 0.85 1.15
FCN 140920C00041000 C 09/20/14 41.0 0.65 0.85
FCN 140920C00042000 C 09/20/14 42.0 0.40 0.65
FCN 140920C00043000 C 09/20/14 43.0 0.25 0.50
FCN 140920C00044000 C 09/20/14 44.0 0.15 0.40
FCN 140920C00045000 C 09/20/14 45.0 0.10 0.35
FCN 140920C00046000 C 09/20/14 46.0 0.05 0.25
FCN 140920C00047000 C 09/20/14 47.0 0.05 0.25
FCN 140920C00048000 C 09/20/14 48.0 0.00 0.25
FCN 140920C00049000 C 09/20/14 49.0 0.00 0.25
FCN 140920C00050000 C 09/20/14 50.0 0.00 0.25
FCN 140920C00055000 C 09/20/14 55.0 0.00 0.25
FCN 140920P00018000 P 09/20/14 18.0 0.00 0.25
FCN 140920P00019000 P 09/20/14 19.0 0.00 0.25
FCN 140920P00020000 P 09/20/14 20.0 0.00 0.25
FCN 140920P00021000 P 09/20/14 21.0 0.00 0.25
FCN 140920P00023000 P 09/20/14 23.0 0.00 0.25
FCN 140920P00024000 P 09/20/14 24.0 0.00 0.25
FCN 140920P00025000 P 09/20/14 25.0 0.00 0.25
FCN 140920P00026000 P 09/20/14 26.0 0.15 0.30
FCN 140920P00027000 P 09/20/14 27.0 0.10 0.35
FCN 140920P00028000 P 09/20/14 28.0 0.15 0.40
FCN 140920P00029000 P 09/20/14 29.0 0.20 0.40
FCN 140920P00030000 P 09/20/14 30.0 0.30 0.55
FCN 140920P00031000 P 09/20/14 31.0 0.30 0.60
FCN 140920P00032000 P 09/20/14 32.0 0.50 0.65
FCN 140920P00033000 P 09/20/14 33.0 0.65 0.80
FCN 140920P00034000 P 09/20/14 34.0 0.80 1.15
FCN 140920P00035000 P 09/20/14 35.0 1.05 1.25
FCN 140920P00036000 P 09/20/14 36.0 1.40 1.55
FCN 140920P00037000 P 09/20/14 37.0 1.80 1.95
FCN 140920P00038000 P 09/20/14 38.0 2.25 2.65
FCN 140920P00039000 P 09/20/14 39.0 2.80 2.95
FCN 140920P00040000 P 09/20/14 40.0 3.40 4.00
FCN 140920P00041000 P 09/20/14 41.0 4.10 4.90
FCN 140920P00042000 P 09/20/14 42.0 3.50 5.70
FCN 140920P00043000 P 09/20/14 43.0 5.80 6.50
FCN 140920P00044000 P 09/20/14 44.0 6.40 7.50
FCN 140920P00045000 P 09/20/14 45.0 7.50 8.40
FCN 140920P00046000 P 09/20/14 46.0 8.40 9.40
FCN 140920P00047000 P 09/20/14 47.0 9.20 10.40
FCN 140920P00048000 P 09/20/14 48.0 10.10 11.70
FCN 140920P00049000 P 09/20/14 49.0 10.90 12.50
FCN 140920P00050000 P 09/20/14 50.0 12.40 13.30
FCN 140920P00055000 P 09/20/14 55.0 17.40 18.20
FCN 141220C00015000 C 12/20/14 15.0 21.00 23.80
FCN 141220C00016000 C 12/20/14 16.0 20.00 22.80
FCN 141220C00018000 C 12/20/14 18.0 18.10 20.70
FCN 141220C00019000 C 12/20/14 19.0 17.30 19.70
FCN 141220C00020000 C 12/20/14 20.0 16.10 18.70
FCN 141220C00021000 C 12/20/14 21.0 15.70 16.90
FCN 141220C00023000 C 12/20/14 23.0 13.60 14.90
FCN 141220C00024000 C 12/20/14 24.0 13.00 14.00
FCN 141220C00025000 C 12/20/14 25.0 11.90 13.10
FCN 141220C00026000 C 12/20/14 26.0 11.00 12.10
FCN 141220C00027000 C 12/20/14 27.0 10.10 11.20
FCN 141220C00028000 C 12/20/14 28.0 9.20 10.70
FCN 141220C00029000 C 12/20/14 29.0 7.20 10.80
FCN 141220C00030000 C 12/20/14 30.0 6.60 9.90
FCN 141220C00031000 C 12/20/14 31.0 6.90 7.70
FCN 141220C00032000 C 12/20/14 32.0 5.00 8.30
FCN 141220C00033000 C 12/20/14 33.0 5.60 6.20
FCN 141220C00034000 C 12/20/14 34.0 5.10 6.90
FCN 141220C00035000 C 12/20/14 35.0 4.20 4.90
FCN 141220C00036000 C 12/20/14 36.0 3.80 4.30
FCN 141220C00037000 C 12/20/14 37.0 3.10 3.60
FCN 141220C00038000 C 12/20/14 38.0 2.70 3.20
FCN 141220C00039000 C 12/20/14 39.0 2.20 2.75
FCN 141220C00040000 C 12/20/14 40.0 1.80 2.25
FCN 141220C00041000 C 12/20/14 41.0 1.50 1.95
FCN 141220C00042000 C 12/20/14 42.0 1.20 1.65
FCN 141220C00043000 C 12/20/14 43.0 1.00 1.35
FCN 141220C00044000 C 12/20/14 44.0 0.80 1.10
FCN 141220C00045000 C 12/20/14 45.0 0.60 0.85
FCN 141220C00046000 C 12/20/14 46.0 0.45 0.75
FCN 141220C00047000 C 12/20/14 47.0 0.35 0.60
FCN 141220C00048000 C 12/20/14 48.0 0.30 0.55
FCN 141220C00049000 C 12/20/14 49.0 0.20 0.45
FCN 141220C00050000 C 12/20/14 50.0 0.15 0.40
FCN 141220P00015000 P 12/20/14 15.0 0.00 0.25
FCN 141220P00016000 P 12/20/14 16.0 0.00 0.25
FCN 141220P00018000 P 12/20/14 18.0 0.00 0.25
FCN 141220P00019000 P 12/20/14 19.0 0.00 0.25
FCN 141220P00020000 P 12/20/14 20.0 0.05 0.25
FCN 141220P00021000 P 12/20/14 21.0 0.05 0.30
FCN 141220P00023000 P 12/20/14 23.0 0.10 0.35
FCN 141220P00024000 P 12/20/14 24.0 0.15 0.40
FCN 141220P00025000 P 12/20/14 25.0 0.20 0.45
FCN 141220P00026000 P 12/20/14 26.0 0.30 0.55
FCN 141220P00027000 P 12/20/14 27.0 0.40 0.80
FCN 141220P00028000 P 12/20/14 28.0 0.50 0.75
FCN 141220P00029000 P 12/20/14 29.0 0.65 0.90
FCN 141220P00030000 P 12/20/14 30.0 0.85 1.10
FCN 141220P00031000 P 12/20/14 31.0 1.00 1.30
FCN 141220P00032000 P 12/20/14 32.0 1.30 1.60
FCN 141220P00033000 P 12/20/14 33.0 1.50 1.80
FCN 141220P00034000 P 12/20/14 34.0 1.75 2.15
FCN 141220P00035000 P 12/20/14 35.0 2.05 2.45
FCN 141220P00036000 P 12/20/14 36.0 2.45 2.75
FCN 141220P00037000 P 12/20/14 37.0 2.90 3.10
FCN 141220P00038000 P 12/20/14 38.0 3.40 3.70
FCN 141220P00039000 P 12/20/14 39.0 3.90 4.50
FCN 141220P00040000 P 12/20/14 40.0 4.40 4.80
FCN 141220P00041000 P 12/20/14 41.0 5.10 5.50
FCN 141220P00042000 P 12/20/14 42.0 5.80 6.50
FCN 141220P00043000 P 12/20/14 43.0 6.50 7.20
FCN 141220P00044000 P 12/20/14 44.0 7.20 8.00
FCN 141220P00045000 P 12/20/14 45.0 8.10 8.90
FCN 141220P00046000 P 12/20/14 46.0 8.70 9.80
FCN 141220P00047000 P 12/20/14 47.0 9.80 10.70
FCN 141220P00048000 P 12/20/14 48.0 10.70 11.60
FCN 141220P00049000 P 12/20/14 49.0 11.60 12.60
FCN 141220P00050000 P 12/20/14 50.0 12.10 13.70
FCN 150117C00015000 C 01/17/15 15.0 21.10 23.80
FCN 150117C00016000 C 01/17/15 16.0 20.40 22.50
FCN 150117C00018000 C 01/17/15 18.0 17.70 20.50
FCN 150117C00019000 C 01/17/15 19.0 17.10 18.80
FCN 150117C00020000 C 01/17/15 20.0 15.80 18.60
FCN 150117C00021000 C 01/17/15 21.0 15.90 16.90
FCN 150117C00023000 C 01/17/15 23.0 13.80 15.60
FCN 150117C00024000 C 01/17/15 24.0 13.00 14.10
FCN 150117C00025000 C 01/17/15 25.0 12.00 13.70
FCN 150117C00026000 C 01/17/15 26.0 11.20 12.20
FCN 150117C00027000 C 01/17/15 27.0 10.30 11.80
FCN 150117C00028000 C 01/17/15 28.0 9.30 11.00
FCN 150117C00029000 C 01/17/15 29.0 8.70 9.50
FCN 150117C00030000 C 01/17/15 30.0 7.90 8.90
FCN 150117C00031000 C 01/17/15 31.0 7.10 7.90
FCN 150117C00032000 C 01/17/15 32.0 6.40 7.40
FCN 150117C00033000 C 01/17/15 33.0 5.80 6.30
FCN 150117C00034000 C 01/17/15 34.0 5.20 5.60
FCN 150117C00035000 C 01/17/15 35.0 4.20 5.20
FCN 150117C00036000 C 01/17/15 36.0 3.90 4.30
FCN 150117C00037000 C 01/17/15 37.0 3.20 4.00
FCN 150117C00038000 C 01/17/15 38.0 2.80 3.30
FCN 150117C00039000 C 01/17/15 39.0 2.35 2.85
FCN 150117C00040000 C 01/17/15 40.0 2.00 2.45
FCN 150117C00041000 C 01/17/15 41.0 1.65 2.15
FCN 150117C00042000 C 01/17/15 42.0 1.35 1.75
FCN 150117C00043000 C 01/17/15 43.0 1.10 1.60
FCN 150117C00044000 C 01/17/15 44.0 0.85 1.30
FCN 150117C00045000 C 01/17/15 45.0 0.75 1.05
FCN 150117C00046000 C 01/17/15 46.0 0.60 0.85
FCN 150117C00047000 C 01/17/15 47.0 0.25 1.00
FCN 150117C00048000 C 01/17/15 48.0 0.35 0.60
FCN 150117C00049000 C 01/17/15 49.0 0.25 0.55
FCN 150117C00050000 C 01/17/15 50.0 0.20 0.45
FCN 150117C00055000 C 01/17/15 55.0 0.05 0.30
FCN 150117C00060000 C 01/17/15 60.0 0.00 0.25
FCN 150117P00015000 P 01/17/15 15.0 0.00 0.25
FCN 150117P00016000 P 01/17/15 16.0 0.00 0.25
FCN 150117P00018000 P 01/17/15 18.0 0.00 0.25
FCN 150117P00019000 P 01/17/15 19.0 0.00 0.25
FCN 150117P00020000 P 01/17/15 20.0 0.05 0.30
FCN 150117P00021000 P 01/17/15 21.0 0.05 0.30
FCN 150117P00023000 P 01/17/15 23.0 0.15 0.40
FCN 150117P00024000 P 01/17/15 24.0 0.20 0.45
FCN 150117P00025000 P 01/17/15 25.0 0.25 1.10
FCN 150117P00026000 P 01/17/15 26.0 0.35 0.60
FCN 150117P00027000 P 01/17/15 27.0 0.40 0.80
FCN 150117P00028000 P 01/17/15 28.0 0.60 0.85
FCN 150117P00029000 P 01/17/15 29.0 0.75 1.00
FCN 150117P00030000 P 01/17/15 30.0 0.95 1.25
FCN 150117P00031000 P 01/17/15 31.0 1.10 1.45
FCN 150117P00032000 P 01/17/15 32.0 1.25 1.75
FCN 150117P00033000 P 01/17/15 33.0 1.60 1.95
FCN 150117P00034000 P 01/17/15 34.0 1.80 2.35
FCN 150117P00035000 P 01/17/15 35.0 2.25 2.65
FCN 150117P00036000 P 01/17/15 36.0 2.55 3.20
FCN 150117P00037000 P 01/17/15 37.0 3.00 3.50
FCN 150117P00038000 P 01/17/15 38.0 3.50 4.00
FCN 150117P00039000 P 01/17/15 39.0 4.00 4.70
FCN 150117P00040000 P 01/17/15 40.0 4.60 5.30
FCN 150117P00041000 P 01/17/15 41.0 5.30 5.90
FCN 150117P00042000 P 01/17/15 42.0 6.00 6.60
FCN 150117P00043000 P 01/17/15 43.0 6.40 7.50
FCN 150117P00044000 P 01/17/15 44.0 7.50 8.20
FCN 150117P00045000 P 01/17/15 45.0 7.90 9.10
FCN 150117P00046000 P 01/17/15 46.0 8.70 9.90
FCN 150117P00047000 P 01/17/15 47.0 9.90 11.20
FCN 150117P00048000 P 01/17/15 48.0 10.80 11.70
FCN 150117P00049000 P 01/17/15 49.0 11.70 12.60
FCN 150117P00050000 P 01/17/15 50.0 12.20 13.80
FCN 150117P00055000 P 01/17/15 55.0 17.00 18.60
FCN 150117P00060000 P 01/17/15 60.0 22.20 23.30
FCN 150320C00019000 C 03/20/15 19.0 17.60 19.40
FCN 150320C00020000 C 03/20/15 20.0 16.70 19.10
FCN 150320C00021000 C 03/20/15 21.0 15.70 17.90
FCN 150320C00023000 C 03/20/15 23.0 13.90 16.10
FCN 150320C00024000 C 03/20/15 24.0 12.90 14.40
FCN 150320C00025000 C 03/20/15 25.0 12.20 13.70
FCN 150320C00026000 C 03/20/15 26.0 11.50 12.50
FCN 150320C00027000 C 03/20/15 27.0 10.70 11.60
FCN 150320C00028000 C 03/20/15 28.0 9.90 10.80
FCN 150320C00029000 C 03/20/15 29.0 8.90 10.40
FCN 150320C00030000 C 03/20/15 30.0 8.10 9.60
FCN 150320C00031000 C 03/20/15 31.0 7.40 8.80
FCN 150320C00032000 C 03/20/15 32.0 6.70 8.10
FCN 150320C00033000 C 03/20/15 33.0 6.40 7.40
FCN 150320C00034000 C 03/20/15 34.0 5.30 7.50
FCN 150320C00035000 C 03/20/15 35.0 4.90 6.10
FCN 150320C00036000 C 03/20/15 36.0 4.40 5.60
FCN 150320C00037000 C 03/20/15 37.0 3.70 4.70
FCN 150320C00038000 C 03/20/15 38.0 3.40 4.00
FCN 150320C00039000 C 03/20/15 39.0 2.85 3.90
FCN 150320C00040000 C 03/20/15 40.0 2.60 3.50
FCN 150320C00041000 C 03/20/15 41.0 2.25 2.75
FCN 150320C00042000 C 03/20/15 42.0 1.95 2.40
FCN 150320C00043000 C 03/20/15 43.0 1.50 3.40
FCN 150320C00044000 C 03/20/15 44.0 1.45 3.10
FCN 150320C00045000 C 03/20/15 45.0 0.25 3.00
FCN 150320C00046000 C 03/20/15 46.0 0.80 2.60
FCN 150320C00047000 C 03/20/15 47.0 0.65 1.30
FCN 150320C00048000 C 03/20/15 48.0 0.70 1.05
FCN 150320C00049000 C 03/20/15 49.0 0.20 2.35
FCN 150320C00050000 C 03/20/15 50.0 0.45 0.85
FCN 150320C00055000 C 03/20/15 55.0 0.15 0.45
FCN 150320P00019000 P 03/20/15 19.0 0.05 0.55
FCN 150320P00020000 P 03/20/15 20.0 0.15 1.75
FCN 150320P00021000 P 03/20/15 21.0 0.20 1.80
FCN 150320P00023000 P 03/20/15 23.0 0.40 0.95
FCN 150320P00024000 P 03/20/15 24.0 0.50 0.85
FCN 150320P00025000 P 03/20/15 25.0 0.55 2.10
FCN 150320P00026000 P 03/20/15 26.0 0.70 1.10
FCN 150320P00027000 P 03/20/15 27.0 0.85 1.10
FCN 150320P00028000 P 03/20/15 28.0 1.00 2.55
FCN 150320P00029000 P 03/20/15 29.0 1.20 1.50
FCN 150320P00030000 P 03/20/15 30.0 1.35 2.50
FCN 150320P00031000 P 03/20/15 31.0 1.60 2.05
FCN 150320P00032000 P 03/20/15 32.0 1.85 2.60
FCN 150320P00033000 P 03/20/15 33.0 2.20 2.60
FCN 150320P00034000 P 03/20/15 34.0 2.55 2.95
FCN 150320P00035000 P 03/20/15 35.0 2.90 3.40
FCN 150320P00036000 P 03/20/15 36.0 3.30 3.70
FCN 150320P00037000 P 03/20/15 37.0 3.70 4.20
FCN 150320P00038000 P 03/20/15 38.0 4.20 4.70
FCN 150320P00039000 P 03/20/15 39.0 4.60 5.30
FCN 150320P00040000 P 03/20/15 40.0 5.30 6.00
FCN 150320P00041000 P 03/20/15 41.0 6.00 6.60
FCN 150320P00042000 P 03/20/15 42.0 6.60 7.30
FCN 150320P00043000 P 03/20/15 43.0 7.20 9.20
FCN 150320P00044000 P 03/20/15 44.0 8.00 8.80
FCN 150320P00045000 P 03/20/15 45.0 8.00 10.10
FCN 150320P00046000 P 03/20/15 46.0 9.00 10.80
FCN 150320P00047000 P 03/20/15 47.0 10.30 11.30
FCN 150320P00048000 P 03/20/15 48.0 11.20 12.10
FCN 150320P00049000 P 03/20/15 49.0 12.00 13.00
FCN 150320P00050000 P 03/20/15 50.0 12.90 13.90
FCN 150320P00055000 P 03/20/15 55.0 17.40 18.70

OPRA data is delayed 15 minutes.