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 (2015-02-27)Premium Content

Fti Consulting Inc (FCN)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 150515C00028000 C 05/15/15 28.0 11.50 12.60
FCN 150515C00029000 C 05/15/15 29.0 10.40 11.60
FCN 150515C00030000 C 05/15/15 30.0 9.70 10.60
FCN 150515C00031000 C 05/15/15 31.0 8.70 9.60
FCN 150515C00032000 C 05/15/15 32.0 7.70 8.60
FCN 150515C00033000 C 05/15/15 33.0 6.70 7.60
FCN 150515C00034000 C 05/15/15 34.0 5.70 6.60
FCN 150515C00035000 C 05/15/15 35.0 4.80 5.60
FCN 150515C00036000 C 05/15/15 36.0 3.80 4.60
FCN 150515C00037000 C 05/15/15 37.0 2.90 3.70
FCN 150515C00038000 C 05/15/15 38.0 2.00 2.50
FCN 150515C00039000 C 05/15/15 39.0 1.30 1.70
FCN 150515C00040000 C 05/15/15 40.0 0.70 0.85
FCN 150515C00041000 C 05/15/15 41.0 0.30 0.45
FCN 150515C00042000 C 05/15/15 42.0 0.10 0.30
FCN 150515C00043000 C 05/15/15 43.0 0.05 0.40
FCN 150515C00044000 C 05/15/15 44.0 0.00 0.30
FCN 150515C00045000 C 05/15/15 45.0 0.00 0.35
FCN 150515C00046000 C 05/15/15 46.0 0.00 0.35
FCN 150515P00028000 P 05/15/15 28.0 0.00 0.35
FCN 150515P00029000 P 05/15/15 29.0 0.00 0.25
FCN 150515P00030000 P 05/15/15 30.0 0.00 0.25
FCN 150515P00031000 P 05/15/15 31.0 0.00 0.30
FCN 150515P00032000 P 05/15/15 32.0 0.00 0.35
FCN 150515P00033000 P 05/15/15 33.0 0.00 0.35
FCN 150515P00034000 P 05/15/15 34.0 0.00 0.35
FCN 150515P00035000 P 05/15/15 35.0 0.00 0.35
FCN 150515P00036000 P 05/15/15 36.0 0.00 0.35
FCN 150515P00037000 P 05/15/15 37.0 0.00 0.40
FCN 150515P00038000 P 05/15/15 38.0 0.15 0.30
FCN 150515P00039000 P 05/15/15 39.0 0.35 0.50
FCN 150515P00040000 P 05/15/15 40.0 0.75 0.90
FCN 150515P00041000 P 05/15/15 41.0 1.35 1.60
FCN 150515P00042000 P 05/15/15 42.0 1.85 2.45
FCN 150515P00043000 P 05/15/15 43.0 2.75 3.30
FCN 150515P00044000 P 05/15/15 44.0 3.40 4.40
FCN 150515P00045000 P 05/15/15 45.0 4.40 5.30
FCN 150515P00046000 P 05/15/15 46.0 5.40 6.30
FCN 150619C00018000 C 06/19/15 18.0 21.50 22.60
FCN 150619C00019000 C 06/19/15 19.0 20.40 21.60
FCN 150619C00020000 C 06/19/15 20.0 19.40 20.60
FCN 150619C00021000 C 06/19/15 21.0 18.40 19.60
FCN 150619C00022000 C 06/19/15 22.0 17.70 18.60
FCN 150619C00023000 C 06/19/15 23.0 16.50 17.60
FCN 150619C00024000 C 06/19/15 24.0 15.60 16.60
FCN 150619C00025000 C 06/19/15 25.0 14.60 15.60
FCN 150619C00026000 C 06/19/15 26.0 13.50 14.60
FCN 150619C00027000 C 06/19/15 27.0 12.60 13.60
FCN 150619C00028000 C 06/19/15 28.0 11.60 12.60
FCN 150619C00029000 C 06/19/15 29.0 10.60 11.60
FCN 150619C00030000 C 06/19/15 30.0 9.80 10.70
FCN 150619C00031000 C 06/19/15 31.0 8.50 9.70
FCN 150619C00032000 C 06/19/15 32.0 7.80 8.70
FCN 150619C00033000 C 06/19/15 33.0 6.60 7.70
FCN 150619C00034000 C 06/19/15 34.0 5.90 6.80
FCN 150619C00035000 C 06/19/15 35.0 5.00 5.80
FCN 150619C00036000 C 06/19/15 36.0 4.10 4.90
FCN 150619C00037000 C 06/19/15 37.0 3.30 4.10
FCN 150619C00038000 C 06/19/15 38.0 2.60 2.85
FCN 150619C00039000 C 06/19/15 39.0 1.90 2.15
FCN 150619C00040000 C 06/19/15 40.0 1.35 1.55
FCN 150619C00041000 C 06/19/15 41.0 0.90 1.10
FCN 150619C00042000 C 06/19/15 42.0 0.60 0.75
FCN 150619C00043000 C 06/19/15 43.0 0.35 0.50
FCN 150619C00044000 C 06/19/15 44.0 0.20 0.40
FCN 150619C00045000 C 06/19/15 45.0 0.10 0.30
FCN 150619C00046000 C 06/19/15 46.0 0.05 0.40
FCN 150619C00047000 C 06/19/15 47.0 0.00 0.35
FCN 150619C00048000 C 06/19/15 48.0 0.00 0.35
FCN 150619C00049000 C 06/19/15 49.0 0.00 0.35
FCN 150619C00050000 C 06/19/15 50.0 0.00 0.35
FCN 150619P00018000 P 06/19/15 18.0 0.00 0.35
FCN 150619P00019000 P 06/19/15 19.0 0.00 0.35
FCN 150619P00020000 P 06/19/15 20.0 0.00 0.35
FCN 150619P00021000 P 06/19/15 21.0 0.00 0.35
FCN 150619P00022000 P 06/19/15 22.0 0.00 0.35
FCN 150619P00023000 P 06/19/15 23.0 0.00 0.35
FCN 150619P00024000 P 06/19/15 24.0 0.00 0.35
FCN 150619P00025000 P 06/19/15 25.0 0.00 0.40
FCN 150619P00026000 P 06/19/15 26.0 0.00 0.35
FCN 150619P00027000 P 06/19/15 27.0 0.00 0.40
FCN 150619P00028000 P 06/19/15 28.0 0.00 0.40
FCN 150619P00029000 P 06/19/15 29.0 0.00 0.40
FCN 150619P00030000 P 06/19/15 30.0 0.00 0.40
FCN 150619P00031000 P 06/19/15 31.0 0.00 0.40
FCN 150619P00032000 P 06/19/15 32.0 0.00 0.45
FCN 150619P00033000 P 06/19/15 33.0 0.00 0.45
FCN 150619P00034000 P 06/19/15 34.0 0.05 0.50
FCN 150619P00035000 P 06/19/15 35.0 0.15 0.40
FCN 150619P00036000 P 06/19/15 36.0 0.25 0.55
FCN 150619P00037000 P 06/19/15 37.0 0.45 0.60
FCN 150619P00038000 P 06/19/15 38.0 0.65 0.85
FCN 150619P00039000 P 06/19/15 39.0 0.95 1.15
FCN 150619P00040000 P 06/19/15 40.0 1.35 1.60
FCN 150619P00041000 P 06/19/15 41.0 1.90 2.15
FCN 150619P00042000 P 06/19/15 42.0 2.55 2.90
FCN 150619P00043000 P 06/19/15 43.0 2.95 3.70
FCN 150619P00044000 P 06/19/15 44.0 3.70 4.50
FCN 150619P00045000 P 06/19/15 45.0 4.50 5.50
FCN 150619P00046000 P 06/19/15 46.0 5.50 6.60
FCN 150619P00047000 P 06/19/15 47.0 6.50 7.40
FCN 150619P00048000 P 06/19/15 48.0 7.40 8.50
FCN 150619P00049000 P 06/19/15 49.0 8.40 9.30
FCN 150619P00050000 P 06/19/15 50.0 9.40 10.30
FCN 150918C00021000 C 09/18/15 21.0 18.60 19.70
FCN 150918C00022000 C 09/18/15 22.0 17.70 18.70
FCN 150918C00023000 C 09/18/15 23.0 16.70 17.70
FCN 150918C00024000 C 09/18/15 24.0 15.60 16.70
FCN 150918C00025000 C 09/18/15 25.0 14.60 15.80
FCN 150918C00026000 C 09/18/15 26.0 13.70 14.80
FCN 150918C00027000 C 09/18/15 27.0 12.90 13.90
FCN 150918C00028000 C 09/18/15 28.0 11.90 12.90
FCN 150918C00029000 C 09/18/15 29.0 10.90 12.00
FCN 150918C00030000 C 09/18/15 30.0 10.00 11.00
FCN 150918C00031000 C 09/18/15 31.0 9.20 10.10
FCN 150918C00032000 C 09/18/15 32.0 8.30 9.20
FCN 150918C00033000 C 09/18/15 33.0 7.50 8.40
FCN 150918C00034000 C 09/18/15 34.0 6.60 7.50
FCN 150918C00035000 C 09/18/15 35.0 5.90 6.70
FCN 150918C00036000 C 09/18/15 36.0 5.10 5.90
FCN 150918C00037000 C 09/18/15 37.0 4.50 4.90
FCN 150918C00038000 C 09/18/15 38.0 3.80 4.20
FCN 150918C00039000 C 09/18/15 39.0 3.20 3.60
FCN 150918C00040000 C 09/18/15 40.0 2.65 3.10
FCN 150918C00041000 C 09/18/15 41.0 2.20 2.55
FCN 150918C00042000 C 09/18/15 42.0 1.80 2.15
FCN 150918C00043000 C 09/18/15 43.0 1.40 1.75
FCN 150918C00044000 C 09/18/15 44.0 1.10 1.45
FCN 150918C00045000 C 09/18/15 45.0 0.85 1.20
FCN 150918C00046000 C 09/18/15 46.0 0.65 1.05
FCN 150918C00047000 C 09/18/15 47.0 0.50 0.85
FCN 150918C00048000 C 09/18/15 48.0 0.40 0.75
FCN 150918C00049000 C 09/18/15 49.0 0.30 0.70
FCN 150918C00050000 C 09/18/15 50.0 0.15 0.60
FCN 150918P00021000 P 09/18/15 21.0 0.00 0.45
FCN 150918P00022000 P 09/18/15 22.0 0.00 0.50
FCN 150918P00023000 P 09/18/15 23.0 0.00 0.50
FCN 150918P00024000 P 09/18/15 24.0 0.00 0.50
FCN 150918P00025000 P 09/18/15 25.0 0.00 0.50
FCN 150918P00026000 P 09/18/15 26.0 0.05 0.50
FCN 150918P00027000 P 09/18/15 27.0 0.05 0.50
FCN 150918P00028000 P 09/18/15 28.0 0.10 0.55
FCN 150918P00029000 P 09/18/15 29.0 0.15 0.55
FCN 150918P00030000 P 09/18/15 30.0 0.15 0.55
FCN 150918P00031000 P 09/18/15 31.0 0.25 0.75
FCN 150918P00032000 P 09/18/15 32.0 0.30 0.70
FCN 150918P00033000 P 09/18/15 33.0 0.50 0.90
FCN 150918P00034000 P 09/18/15 34.0 0.65 1.00
FCN 150918P00035000 P 09/18/15 35.0 0.90 1.20
FCN 150918P00036000 P 09/18/15 36.0 1.10 1.45
FCN 150918P00037000 P 09/18/15 37.0 1.40 1.75
FCN 150918P00038000 P 09/18/15 38.0 1.75 2.10
FCN 150918P00039000 P 09/18/15 39.0 2.15 2.45
FCN 150918P00040000 P 09/18/15 40.0 2.55 2.95
FCN 150918P00041000 P 09/18/15 41.0 3.00 3.50
FCN 150918P00042000 P 09/18/15 42.0 3.60 4.10
FCN 150918P00043000 P 09/18/15 43.0 4.20 4.70
FCN 150918P00044000 P 09/18/15 44.0 4.90 5.40
FCN 150918P00045000 P 09/18/15 45.0 5.40 6.20
FCN 150918P00046000 P 09/18/15 46.0 6.20 7.00
FCN 150918P00047000 P 09/18/15 47.0 7.00 7.90
FCN 150918P00048000 P 09/18/15 48.0 7.90 8.80
FCN 150918P00049000 P 09/18/15 49.0 8.70 9.50
FCN 150918P00050000 P 09/18/15 50.0 9.70 10.60
FCN 151218C00021000 C 12/18/15 21.0 18.80 19.80
FCN 151218C00022000 C 12/18/15 22.0 17.80 18.90
FCN 151218C00023000 C 12/18/15 23.0 16.70 17.90
FCN 151218C00024000 C 12/18/15 24.0 15.80 16.90
FCN 151218C00025000 C 12/18/15 25.0 15.10 16.00
FCN 151218C00026000 C 12/18/15 26.0 14.10 15.10
FCN 151218C00027000 C 12/18/15 27.0 13.20 14.10
FCN 151218C00028000 C 12/18/15 28.0 12.30 13.20
FCN 151218C00029000 C 12/18/15 29.0 11.40 12.30
FCN 151218C00030000 C 12/18/15 30.0 10.50 11.40
FCN 151218C00031000 C 12/18/15 31.0 9.70 10.60
FCN 151218C00032000 C 12/18/15 32.0 8.80 9.80
FCN 151218C00033000 C 12/18/15 33.0 8.00 9.00
FCN 151218C00034000 C 12/18/15 34.0 7.20 8.20
FCN 151218C00035000 C 12/18/15 35.0 6.50 7.50
FCN 151218C00036000 C 12/18/15 36.0 5.80 6.80
FCN 151218C00037000 C 12/18/15 37.0 5.20 6.10
FCN 151218C00038000 C 12/18/15 38.0 4.60 5.20
FCN 151218C00039000 C 12/18/15 39.0 4.00 4.60
FCN 151218C00040000 C 12/18/15 40.0 3.50 4.10
FCN 151218C00041000 C 12/18/15 41.0 3.00 3.60
FCN 151218C00042000 C 12/18/15 42.0 2.60 3.20
FCN 151218C00043000 C 12/18/15 43.0 2.20 2.75
FCN 151218C00044000 C 12/18/15 44.0 1.90 2.40
FCN 151218C00045000 C 12/18/15 45.0 1.60 2.10
FCN 151218C00046000 C 12/18/15 46.0 1.30 1.80
FCN 151218C00047000 C 12/18/15 47.0 1.10 1.55
FCN 151218C00048000 C 12/18/15 48.0 0.90 1.35
FCN 151218C00049000 C 12/18/15 49.0 0.70 1.20
FCN 151218C00050000 C 12/18/15 50.0 0.55 1.10
FCN 151218P00021000 P 12/18/15 21.0 0.00 0.50
FCN 151218P00022000 P 12/18/15 22.0 0.05 0.50
FCN 151218P00023000 P 12/18/15 23.0 0.05 0.50
FCN 151218P00024000 P 12/18/15 24.0 0.10 0.50
FCN 151218P00025000 P 12/18/15 25.0 0.15 0.50
FCN 151218P00026000 P 12/18/15 26.0 0.20 0.55
FCN 151218P00027000 P 12/18/15 27.0 0.25 0.60
FCN 151218P00028000 P 12/18/15 28.0 0.30 0.65
FCN 151218P00029000 P 12/18/15 29.0 0.40 0.80
FCN 151218P00030000 P 12/18/15 30.0 0.50 0.95
FCN 151218P00031000 P 12/18/15 31.0 0.60 1.10
FCN 151218P00032000 P 12/18/15 32.0 0.75 1.25
FCN 151218P00033000 P 12/18/15 33.0 0.90 1.40
FCN 151218P00034000 P 12/18/15 34.0 1.10 1.65
FCN 151218P00035000 P 12/18/15 35.0 1.30 1.90
FCN 151218P00036000 P 12/18/15 36.0 1.60 2.20
FCN 151218P00037000 P 12/18/15 37.0 2.05 2.55
FCN 151218P00038000 P 12/18/15 38.0 2.50 2.95
FCN 151218P00039000 P 12/18/15 39.0 2.90 3.40
FCN 151218P00040000 P 12/18/15 40.0 3.30 3.80
FCN 151218P00041000 P 12/18/15 41.0 3.80 4.40
FCN 151218P00042000 P 12/18/15 42.0 4.40 5.00
FCN 151218P00043000 P 12/18/15 43.0 5.00 5.60
FCN 151218P00044000 P 12/18/15 44.0 5.60 6.20
FCN 151218P00045000 P 12/18/15 45.0 6.30 6.90
FCN 151218P00046000 P 12/18/15 46.0 6.90 7.70
FCN 151218P00047000 P 12/18/15 47.0 7.40 8.40
FCN 151218P00048000 P 12/18/15 48.0 8.30 9.20
FCN 151218P00049000 P 12/18/15 49.0 9.20 10.10
FCN 151218P00050000 P 12/18/15 50.0 10.00 10.90

OPRA data is delayed 15 minutes.