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 (2017-02-24)Premium Content

Fti Consulting Inc (FCN)
As of Mar 28 2017 1:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 170421C00033000 C 04/21/17 33.0 5.60 7.80
FCN 170421C00034000 C 04/21/17 34.0 4.20 8.60
FCN 170421C00035000 C 04/21/17 35.0 3.70 5.80
FCN 170421C00036000 C 04/21/17 36.0 3.20 5.60
FCN 170421C00037000 C 04/21/17 37.0 2.35 4.40
FCN 170421C00038000 C 04/21/17 38.0 1.45 3.10
FCN 170421C00039000 C 04/21/17 39.0 0.40 2.15
FCN 170421C00040000 C 04/21/17 40.0 0.30 1.45
FCN 170421C00041000 C 04/21/17 41.0 0.05 0.95
FCN 170421C00042000 C 04/21/17 42.0 0.00 0.65
FCN 170421C00043000 C 04/21/17 43.0 0.00 0.35
FCN 170421C00044000 C 04/21/17 44.0 0.00 0.30
FCN 170421C00045000 C 04/21/17 45.0 0.00 0.25
FCN 170421C00046000 C 04/21/17 46.0 0.00 0.25
FCN 170421C00047000 C 04/21/17 47.0 0.00 0.25
FCN 170421C00048000 C 04/21/17 48.0 0.00 0.25
FCN 170421C00049000 C 04/21/17 49.0 0.00 0.25
FCN 170421C00050000 C 04/21/17 50.0 0.00 0.25
FCN 170421C00055000 C 04/21/17 55.0 0.00 0.25
FCN 170421P00033000 P 04/21/17 33.0 0.00 0.25
FCN 170421P00034000 P 04/21/17 34.0 0.00 0.30
FCN 170421P00035000 P 04/21/17 35.0 0.00 0.30
FCN 170421P00036000 P 04/21/17 36.0 0.00 0.35
FCN 170421P00037000 P 04/21/17 37.0 0.00 0.70
FCN 170421P00038000 P 04/21/17 38.0 0.00 0.70
FCN 170421P00039000 P 04/21/17 39.0 0.00 1.45
FCN 170421P00040000 P 04/21/17 40.0 0.40 1.85
FCN 170421P00041000 P 04/21/17 41.0 0.95 2.10
FCN 170421P00042000 P 04/21/17 42.0 1.55 3.70
FCN 170421P00043000 P 04/21/17 43.0 2.35 4.40
FCN 170421P00044000 P 04/21/17 44.0 2.70 5.50
FCN 170421P00045000 P 04/21/17 45.0 4.30 6.40
FCN 170421P00046000 P 04/21/17 46.0 4.80 7.50
FCN 170421P00047000 P 04/21/17 47.0 5.40 7.90
FCN 170421P00048000 P 04/21/17 48.0 5.70 10.50
FCN 170421P00049000 P 04/21/17 49.0 6.80 11.30
FCN 170421P00050000 P 04/21/17 50.0 7.80 12.40
FCN 170421P00055000 P 04/21/17 55.0 14.30 17.90
FCN 170519C00033000 C 05/19/17 33.0 5.90 9.40
FCN 170519C00034000 C 05/19/17 34.0 4.90 8.10
FCN 170519C00035000 C 05/19/17 35.0 4.20 6.80
FCN 170519C00036000 C 05/19/17 36.0 3.70 6.20
FCN 170519C00037000 C 05/19/17 37.0 2.95 6.50
FCN 170519C00038000 C 05/19/17 38.0 1.80 3.80
FCN 170519C00039000 C 05/19/17 39.0 2.30 3.20
FCN 170519C00040000 C 05/19/17 40.0 1.60 2.40
FCN 170519C00041000 C 05/19/17 41.0 1.20 1.90
FCN 170519C00042000 C 05/19/17 42.0 0.85 1.40
FCN 170519C00043000 C 05/19/17 43.0 0.60 1.10
FCN 170519C00044000 C 05/19/17 44.0 0.10 0.90
FCN 170519C00045000 C 05/19/17 45.0 0.00 0.90
FCN 170519C00046000 C 05/19/17 46.0 0.15 0.45
FCN 170519C00047000 C 05/19/17 47.0 0.00 0.40
FCN 170519C00048000 C 05/19/17 48.0 0.00 0.35
FCN 170519C00049000 C 05/19/17 49.0 0.00 0.30
FCN 170519P00033000 P 05/19/17 33.0 0.00 0.50
FCN 170519P00034000 P 05/19/17 34.0 0.00 0.65
FCN 170519P00035000 P 05/19/17 35.0 0.15 0.75
FCN 170519P00036000 P 05/19/17 36.0 0.10 1.00
FCN 170519P00037000 P 05/19/17 37.0 0.35 1.25
FCN 170519P00038000 P 05/19/17 38.0 0.60 1.40
FCN 170519P00039000 P 05/19/17 39.0 1.10 1.80
FCN 170519P00040000 P 05/19/17 40.0 1.45 2.20
FCN 170519P00041000 P 05/19/17 41.0 1.95 2.80
FCN 170519P00042000 P 05/19/17 42.0 2.55 4.00
FCN 170519P00043000 P 05/19/17 43.0 0.50 4.60
FCN 170519P00044000 P 05/19/17 44.0 1.50 5.30
FCN 170519P00045000 P 05/19/17 45.0 2.05 6.40
FCN 170519P00046000 P 05/19/17 46.0 4.00 8.40
FCN 170519P00047000 P 05/19/17 47.0 4.90 9.50
FCN 170519P00048000 P 05/19/17 48.0 5.60 10.00
FCN 170519P00049000 P 05/19/17 49.0 8.30 11.60
FCN 170616C00024000 C 06/16/17 24.0 13.80 18.30
FCN 170616C00025000 C 06/16/17 25.0 12.60 17.40
FCN 170616C00026000 C 06/16/17 26.0 11.60 16.00
FCN 170616C00027000 C 06/16/17 27.0 10.80 15.40
FCN 170616C00028000 C 06/16/17 28.0 9.60 14.10
FCN 170616C00029000 C 06/16/17 29.0 9.00 13.50
FCN 170616C00030000 C 06/16/17 30.0 8.00 12.60
FCN 170616C00031000 C 06/16/17 31.0 7.00 11.50
FCN 170616C00032000 C 06/16/17 32.0 6.30 10.60
FCN 170616C00033000 C 06/16/17 33.0 5.00 9.60
FCN 170616C00034000 C 06/16/17 34.0 4.00 8.60
FCN 170616C00035000 C 06/16/17 35.0 3.00 7.40
FCN 170616C00036000 C 06/16/17 36.0 2.50 7.10
FCN 170616C00037000 C 06/16/17 37.0 1.70 6.20
FCN 170616C00038000 C 06/16/17 38.0 2.85 4.00
FCN 170616C00039000 C 06/16/17 39.0 2.40 3.20
FCN 170616C00040000 C 06/16/17 40.0 1.95 2.65
FCN 170616C00041000 C 06/16/17 41.0 1.45 2.10
FCN 170616C00042000 C 06/16/17 42.0 0.90 1.65
FCN 170616C00043000 C 06/16/17 43.0 0.65 1.40
FCN 170616C00044000 C 06/16/17 44.0 0.45 1.30
FCN 170616C00045000 C 06/16/17 45.0 0.30 0.75
FCN 170616C00046000 C 06/16/17 46.0 0.00 0.80
FCN 170616C00047000 C 06/16/17 47.0 0.00 0.75
FCN 170616C00048000 C 06/16/17 48.0 0.00 0.60
FCN 170616C00049000 C 06/16/17 49.0 0.00 0.35
FCN 170616C00050000 C 06/16/17 50.0 0.00 0.35
FCN 170616C00055000 C 06/16/17 55.0 0.00 0.55
FCN 170616C00060000 C 06/16/17 60.0 0.00 0.45
FCN 170616C00065000 C 06/16/17 65.0 0.00 0.50
FCN 170616P00024000 P 06/16/17 24.0 0.00 0.95
FCN 170616P00025000 P 06/16/17 25.0 0.00 1.00
FCN 170616P00026000 P 06/16/17 26.0 0.00 0.35
FCN 170616P00027000 P 06/16/17 27.0 0.00 0.40
FCN 170616P00028000 P 06/16/17 28.0 0.00 0.40
FCN 170616P00029000 P 06/16/17 29.0 0.00 0.45
FCN 170616P00030000 P 06/16/17 30.0 0.00 0.45
FCN 170616P00031000 P 06/16/17 31.0 0.05 0.50
FCN 170616P00032000 P 06/16/17 32.0 0.00 0.50
FCN 170616P00033000 P 06/16/17 33.0 0.15 0.50
FCN 170616P00034000 P 06/16/17 34.0 0.20 0.75
FCN 170616P00035000 P 06/16/17 35.0 0.30 0.90
FCN 170616P00036000 P 06/16/17 36.0 0.35 1.15
FCN 170616P00037000 P 06/16/17 37.0 0.55 1.40
FCN 170616P00038000 P 06/16/17 38.0 0.65 1.70
FCN 170616P00039000 P 06/16/17 39.0 1.10 1.90
FCN 170616P00040000 P 06/16/17 40.0 1.75 2.40
FCN 170616P00041000 P 06/16/17 41.0 2.10 2.90
FCN 170616P00042000 P 06/16/17 42.0 2.70 3.50
FCN 170616P00043000 P 06/16/17 43.0 3.30 4.20
FCN 170616P00044000 P 06/16/17 44.0 1.60 6.10
FCN 170616P00045000 P 06/16/17 45.0 3.10 7.50
FCN 170616P00046000 P 06/16/17 46.0 3.90 8.40
FCN 170616P00047000 P 06/16/17 47.0 4.70 9.30
FCN 170616P00048000 P 06/16/17 48.0 5.50 10.30
FCN 170616P00049000 P 06/16/17 49.0 6.80 11.50
FCN 170616P00050000 P 06/16/17 50.0 8.00 12.50
FCN 170616P00055000 P 06/16/17 55.0 12.90 17.50
FCN 170616P00060000 P 06/16/17 60.0 17.80 22.40
FCN 170616P00065000 P 06/16/17 65.0 23.10 27.30
FCN 170915C00024000 C 09/15/17 24.0 14.40 17.60
FCN 170915C00025000 C 09/15/17 25.0 13.00 17.60
FCN 170915C00026000 C 09/15/17 26.0 11.60 16.10
FCN 170915C00027000 C 09/15/17 27.0 11.00 15.70
FCN 170915C00028000 C 09/15/17 28.0 10.40 14.90
FCN 170915C00029000 C 09/15/17 29.0 9.30 13.90
FCN 170915C00030000 C 09/15/17 30.0 8.00 12.40
FCN 170915C00031000 C 09/15/17 31.0 8.10 12.10
FCN 170915C00032000 C 09/15/17 32.0 6.90 10.60
FCN 170915C00033000 C 09/15/17 33.0 6.60 10.50
FCN 170915C00034000 C 09/15/17 34.0 5.70 10.00
FCN 170915C00035000 C 09/15/17 35.0 5.40 9.00
FCN 170915C00036000 C 09/15/17 36.0 4.70 8.50
FCN 170915C00037000 C 09/15/17 37.0 4.10 6.10
FCN 170915C00038000 C 09/15/17 38.0 3.40 5.10
FCN 170915C00039000 C 09/15/17 39.0 2.95 4.30
FCN 170915C00040000 C 09/15/17 40.0 2.50 3.80
FCN 170915C00041000 C 09/15/17 41.0 1.65 3.30
FCN 170915C00042000 C 09/15/17 42.0 1.50 2.85
FCN 170915C00043000 C 09/15/17 43.0 1.25 2.40
FCN 170915C00044000 C 09/15/17 44.0 1.00 2.05
FCN 170915C00045000 C 09/15/17 45.0 0.80 1.95
FCN 170915C00046000 C 09/15/17 46.0 0.50 1.50
FCN 170915C00047000 C 09/15/17 47.0 0.30 1.40
FCN 170915C00048000 C 09/15/17 48.0 0.25 1.20
FCN 170915C00049000 C 09/15/17 49.0 0.20 0.80
FCN 170915C00050000 C 09/15/17 50.0 0.10 1.10
FCN 170915C00055000 C 09/15/17 55.0 0.00 0.55
FCN 170915C00060000 C 09/15/17 60.0 0.00 0.40
FCN 170915P00024000 P 09/15/17 24.0 0.00 0.50
FCN 170915P00025000 P 09/15/17 25.0 0.00 0.50
FCN 170915P00026000 P 09/15/17 26.0 0.00 0.55
FCN 170915P00027000 P 09/15/17 27.0 0.00 0.60
FCN 170915P00028000 P 09/15/17 28.0 0.00 0.65
FCN 170915P00029000 P 09/15/17 29.0 0.00 0.70
FCN 170915P00030000 P 09/15/17 30.0 0.15 1.15
FCN 170915P00031000 P 09/15/17 31.0 0.20 0.95
FCN 170915P00032000 P 09/15/17 32.0 0.45 1.05
FCN 170915P00033000 P 09/15/17 33.0 0.40 1.35
FCN 170915P00034000 P 09/15/17 34.0 0.45 1.65
FCN 170915P00035000 P 09/15/17 35.0 0.95 1.55
FCN 170915P00036000 P 09/15/17 36.0 0.75 1.90
FCN 170915P00037000 P 09/15/17 37.0 0.95 2.40
FCN 170915P00038000 P 09/15/17 38.0 1.50 2.60
FCN 170915P00039000 P 09/15/17 39.0 1.70 3.00
FCN 170915P00040000 P 09/15/17 40.0 2.25 3.50
FCN 170915P00041000 P 09/15/17 41.0 2.90 4.00
FCN 170915P00042000 P 09/15/17 42.0 3.50 4.50
FCN 170915P00043000 P 09/15/17 43.0 3.80 5.10
FCN 170915P00044000 P 09/15/17 44.0 4.80 5.80
FCN 170915P00045000 P 09/15/17 45.0 5.20 6.70
FCN 170915P00046000 P 09/15/17 46.0 4.30 9.00
FCN 170915P00047000 P 09/15/17 47.0 4.50 8.70
FCN 170915P00048000 P 09/15/17 48.0 6.70 10.10
FCN 170915P00049000 P 09/15/17 49.0 6.90 11.50
FCN 170915P00050000 P 09/15/17 50.0 7.90 12.50
FCN 170915P00055000 P 09/15/17 55.0 12.50 17.10
FCN 170915P00060000 P 09/15/17 60.0 18.00 22.50

OPRA data is delayed 15 minutes.