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 (2014-08-29)Premium Content

Fti Consulting Inc (FCN)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 141018C00019000 C 10/18/14 19.0 15.30 17.90
FCN 141018C00020000 C 10/18/14 20.0 13.60 17.40
FCN 141018C00021000 C 10/18/14 21.0 12.50 16.50
FCN 141018C00023000 C 10/18/14 23.0 10.30 14.00
FCN 141018C00024000 C 10/18/14 24.0 10.20 12.70
FCN 141018C00025000 C 10/18/14 25.0 9.20 11.40
FCN 141018C00026000 C 10/18/14 26.0 8.70 11.00
FCN 141018C00027000 C 10/18/14 27.0 7.70 9.60
FCN 141018C00028000 C 10/18/14 28.0 6.60 9.50
FCN 141018C00029000 C 10/18/14 29.0 5.70 7.90
FCN 141018C00030000 C 10/18/14 30.0 4.70 6.70
FCN 141018C00031000 C 10/18/14 31.0 3.80 6.70
FCN 141018C00032000 C 10/18/14 32.0 2.85 4.10
FCN 141018C00033000 C 10/18/14 33.0 2.10 3.20
FCN 141018C00034000 C 10/18/14 34.0 1.45 2.25
FCN 141018C00035000 C 10/18/14 35.0 1.10 1.30
FCN 141018C00036000 C 10/18/14 36.0 0.60 0.80
FCN 141018C00037000 C 10/18/14 37.0 0.30 0.45
FCN 141018C00038000 C 10/18/14 38.0 0.05 0.30
FCN 141018C00039000 C 10/18/14 39.0 0.00 0.25
FCN 141018C00040000 C 10/18/14 40.0 0.00 0.20
FCN 141018C00041000 C 10/18/14 41.0 0.00 0.20
FCN 141018C00042000 C 10/18/14 42.0 0.00 0.15
FCN 141018C00043000 C 10/18/14 43.0 0.00 0.15
FCN 141018C00044000 C 10/18/14 44.0 0.00 0.15
FCN 141018C00045000 C 10/18/14 45.0 0.00 0.15
FCN 141018C00046000 C 10/18/14 46.0 0.00 0.20
FCN 141018C00047000 C 10/18/14 47.0 0.00 0.20
FCN 141018C00048000 C 10/18/14 48.0 0.00 0.15
FCN 141018C00049000 C 10/18/14 49.0 0.00 0.15
FCN 141018P00019000 P 10/18/14 19.0 0.00 0.20
FCN 141018P00020000 P 10/18/14 20.0 0.00 0.20
FCN 141018P00021000 P 10/18/14 21.0 0.00 0.20
FCN 141018P00023000 P 10/18/14 23.0 0.00 0.20
FCN 141018P00024000 P 10/18/14 24.0 0.00 0.15
FCN 141018P00025000 P 10/18/14 25.0 0.00 0.15
FCN 141018P00026000 P 10/18/14 26.0 0.00 0.20
FCN 141018P00027000 P 10/18/14 27.0 0.00 0.20
FCN 141018P00028000 P 10/18/14 28.0 0.00 0.25
FCN 141018P00029000 P 10/18/14 29.0 0.00 0.25
FCN 141018P00030000 P 10/18/14 30.0 0.00 0.25
FCN 141018P00031000 P 10/18/14 31.0 0.05 0.25
FCN 141018P00032000 P 10/18/14 32.0 0.10 0.35
FCN 141018P00033000 P 10/18/14 33.0 0.25 0.40
FCN 141018P00034000 P 10/18/14 34.0 0.40 0.50
FCN 141018P00035000 P 10/18/14 35.0 0.70 0.80
FCN 141018P00036000 P 10/18/14 36.0 1.15 1.25
FCN 141018P00037000 P 10/18/14 37.0 1.80 2.60
FCN 141018P00038000 P 10/18/14 38.0 2.30 3.50
FCN 141018P00039000 P 10/18/14 39.0 2.45 5.50
FCN 141018P00040000 P 10/18/14 40.0 3.70 5.40
FCN 141018P00041000 P 10/18/14 41.0 4.10 7.60
FCN 141018P00042000 P 10/18/14 42.0 5.10 8.60
FCN 141018P00043000 P 10/18/14 43.0 6.30 8.80
FCN 141018P00044000 P 10/18/14 44.0 6.80 10.80
FCN 141018P00045000 P 10/18/14 45.0 7.80 10.60
FCN 141018P00046000 P 10/18/14 46.0 8.90 12.10
FCN 141018P00047000 P 10/18/14 47.0 9.70 13.40
FCN 141018P00048000 P 10/18/14 48.0 10.80 14.80
FCN 141018P00049000 P 10/18/14 49.0 12.10 15.20
FCN 141122C00029000 C 11/22/14 29.0 6.10 7.30
FCN 141122C00030000 C 11/22/14 30.0 5.20 6.40
FCN 141122C00031000 C 11/22/14 31.0 4.30 5.60
FCN 141122C00032000 C 11/22/14 32.0 3.70 4.70
FCN 141122C00033000 C 11/22/14 33.0 2.95 3.90
FCN 141122C00034000 C 11/22/14 34.0 2.55 2.95
FCN 141122C00035000 C 11/22/14 35.0 2.10 2.35
FCN 141122C00036000 C 11/22/14 36.0 1.50 1.80
FCN 141122C00037000 C 11/22/14 37.0 1.10 1.40
FCN 141122C00038000 C 11/22/14 38.0 0.75 1.05
FCN 141122C00039000 C 11/22/14 39.0 0.50 0.80
FCN 141122C00040000 C 11/22/14 40.0 0.30 0.60
FCN 141122C00041000 C 11/22/14 41.0 0.15 0.45
FCN 141122C00042000 C 11/22/14 42.0 0.10 0.30
FCN 141122C00043000 C 11/22/14 43.0 0.05 0.25
FCN 141122C00044000 C 11/22/14 44.0 0.05 0.25
FCN 141122C00045000 C 11/22/14 45.0 0.00 0.25
FCN 141122P00029000 P 11/22/14 29.0 0.30 0.55
FCN 141122P00030000 P 11/22/14 30.0 0.40 0.70
FCN 141122P00031000 P 11/22/14 31.0 0.55 0.85
FCN 141122P00032000 P 11/22/14 32.0 0.75 1.10
FCN 141122P00033000 P 11/22/14 33.0 0.95 1.40
FCN 141122P00034000 P 11/22/14 34.0 1.25 1.45
FCN 141122P00035000 P 11/22/14 35.0 1.70 1.85
FCN 141122P00036000 P 11/22/14 36.0 2.15 2.30
FCN 141122P00037000 P 11/22/14 37.0 2.55 2.90
FCN 141122P00038000 P 11/22/14 38.0 3.30 4.20
FCN 141122P00039000 P 11/22/14 39.0 3.80 5.00
FCN 141122P00040000 P 11/22/14 40.0 4.60 5.80
FCN 141122P00041000 P 11/22/14 41.0 5.50 6.60
FCN 141122P00042000 P 11/22/14 42.0 5.80 7.60
FCN 141122P00043000 P 11/22/14 43.0 6.30 8.50
FCN 141122P00044000 P 11/22/14 44.0 7.20 9.50
FCN 141122P00045000 P 11/22/14 45.0 9.10 10.50
FCN 141220C00015000 C 12/20/14 15.0 19.60 21.50
FCN 141220C00016000 C 12/20/14 16.0 17.50 21.00
FCN 141220C00018000 C 12/20/14 18.0 16.50 19.30
FCN 141220C00019000 C 12/20/14 19.0 15.20 18.30
FCN 141220C00020000 C 12/20/14 20.0 14.60 17.30
FCN 141220C00021000 C 12/20/14 21.0 13.70 16.40
FCN 141220C00023000 C 12/20/14 23.0 11.70 14.20
FCN 141220C00024000 C 12/20/14 24.0 10.70 13.20
FCN 141220C00025000 C 12/20/14 25.0 9.60 11.60
FCN 141220C00026000 C 12/20/14 26.0 8.90 11.20
FCN 141220C00027000 C 12/20/14 27.0 7.90 10.40
FCN 141220C00028000 C 12/20/14 28.0 7.00 8.30
FCN 141220C00029000 C 12/20/14 29.0 6.20 7.40
FCN 141220C00030000 C 12/20/14 30.0 5.40 6.60
FCN 141220C00031000 C 12/20/14 31.0 4.50 5.80
FCN 141220C00032000 C 12/20/14 32.0 3.80 5.00
FCN 141220C00033000 C 12/20/14 33.0 3.60 4.10
FCN 141220C00034000 C 12/20/14 34.0 2.85 3.30
FCN 141220C00035000 C 12/20/14 35.0 2.35 2.65
FCN 141220C00036000 C 12/20/14 36.0 1.80 2.10
FCN 141220C00037000 C 12/20/14 37.0 1.40 1.65
FCN 141220C00038000 C 12/20/14 38.0 1.05 1.30
FCN 141220C00039000 C 12/20/14 39.0 0.70 1.05
FCN 141220C00040000 C 12/20/14 40.0 0.55 0.80
FCN 141220C00041000 C 12/20/14 41.0 0.30 0.65
FCN 141220C00042000 C 12/20/14 42.0 0.20 1.10
FCN 141220C00043000 C 12/20/14 43.0 0.15 0.35
FCN 141220C00044000 C 12/20/14 44.0 0.10 0.30
FCN 141220C00045000 C 12/20/14 45.0 0.00 0.25
FCN 141220C00046000 C 12/20/14 46.0 0.00 0.25
FCN 141220C00047000 C 12/20/14 47.0 0.00 0.25
FCN 141220C00048000 C 12/20/14 48.0 0.00 0.20
FCN 141220C00049000 C 12/20/14 49.0 0.00 0.20
FCN 141220C00050000 C 12/20/14 50.0 0.00 0.25
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 0.00 0.25
FCN 141220P00021000 P 12/20/14 21.0 0.00 0.25
FCN 141220P00023000 P 12/20/14 23.0 0.05 0.30
FCN 141220P00024000 P 12/20/14 24.0 0.10 0.35
FCN 141220P00025000 P 12/20/14 25.0 0.15 0.40
FCN 141220P00026000 P 12/20/14 26.0 0.20 0.45
FCN 141220P00027000 P 12/20/14 27.0 0.30 0.55
FCN 141220P00028000 P 12/20/14 28.0 0.35 0.65
FCN 141220P00029000 P 12/20/14 29.0 0.50 0.75
FCN 141220P00030000 P 12/20/14 30.0 0.60 0.90
FCN 141220P00031000 P 12/20/14 31.0 0.80 1.10
FCN 141220P00032000 P 12/20/14 32.0 1.00 1.30
FCN 141220P00033000 P 12/20/14 33.0 1.30 1.40
FCN 141220P00034000 P 12/20/14 34.0 1.65 1.70
FCN 141220P00035000 P 12/20/14 35.0 2.00 2.20
FCN 141220P00036000 P 12/20/14 36.0 2.45 2.60
FCN 141220P00037000 P 12/20/14 37.0 3.00 3.20
FCN 141220P00038000 P 12/20/14 38.0 3.40 4.50
FCN 141220P00039000 P 12/20/14 39.0 4.10 4.80
FCN 141220P00040000 P 12/20/14 40.0 4.80 6.00
FCN 141220P00041000 P 12/20/14 41.0 5.60 6.80
FCN 141220P00042000 P 12/20/14 42.0 5.90 7.70
FCN 141220P00043000 P 12/20/14 43.0 6.30 8.60
FCN 141220P00044000 P 12/20/14 44.0 6.70 9.70
FCN 141220P00045000 P 12/20/14 45.0 8.40 10.80
FCN 141220P00046000 P 12/20/14 46.0 9.00 11.90
FCN 141220P00047000 P 12/20/14 47.0 10.40 12.50
FCN 141220P00048000 P 12/20/14 48.0 11.00 13.90
FCN 141220P00049000 P 12/20/14 49.0 11.70 15.80
FCN 141220P00050000 P 12/20/14 50.0 13.40 15.80
FCN 150117C00015000 C 01/17/15 15.0 18.80 21.90
FCN 150117C00016000 C 01/17/15 16.0 17.40 21.50
FCN 150117C00018000 C 01/17/15 18.0 15.50 18.70
FCN 150117C00019000 C 01/17/15 19.0 14.80 17.50
FCN 150117C00020000 C 01/17/15 20.0 13.50 16.70
FCN 150117C00021000 C 01/17/15 21.0 12.80 15.80
FCN 150117C00023000 C 01/17/15 23.0 11.50 13.80
FCN 150117C00024000 C 01/17/15 24.0 10.50 13.40
FCN 150117C00025000 C 01/17/15 25.0 9.70 11.80
FCN 150117C00026000 C 01/17/15 26.0 8.70 11.30
FCN 150117C00027000 C 01/17/15 27.0 8.10 9.30
FCN 150117C00028000 C 01/17/15 28.0 7.20 8.50
FCN 150117C00029000 C 01/17/15 29.0 6.30 7.60
FCN 150117C00030000 C 01/17/15 30.0 5.60 6.80
FCN 150117C00031000 C 01/17/15 31.0 4.50 6.50
FCN 150117C00032000 C 01/17/15 32.0 4.10 5.20
FCN 150117C00033000 C 01/17/15 33.0 3.70 4.80
FCN 150117C00034000 C 01/17/15 34.0 3.10 3.50
FCN 150117C00035000 C 01/17/15 35.0 2.60 2.90
FCN 150117C00036000 C 01/17/15 36.0 2.10 2.40
FCN 150117C00037000 C 01/17/15 37.0 1.65 1.90
FCN 150117C00038000 C 01/17/15 38.0 1.25 1.55
FCN 150117C00039000 C 01/17/15 39.0 0.90 1.30
FCN 150117C00040000 C 01/17/15 40.0 0.65 1.05
FCN 150117C00041000 C 01/17/15 41.0 0.50 0.80
FCN 150117C00042000 C 01/17/15 42.0 0.35 0.60
FCN 150117C00043000 C 01/17/15 43.0 0.25 0.85
FCN 150117C00044000 C 01/17/15 44.0 0.10 0.40
FCN 150117C00045000 C 01/17/15 45.0 0.05 0.40
FCN 150117C00046000 C 01/17/15 46.0 0.05 0.25
FCN 150117C00047000 C 01/17/15 47.0 0.00 0.25
FCN 150117C00048000 C 01/17/15 48.0 0.00 0.25
FCN 150117C00049000 C 01/17/15 49.0 0.00 0.25
FCN 150117C00050000 C 01/17/15 50.0 0.00 0.25
FCN 150117C00055000 C 01/17/15 55.0 0.00 0.25
FCN 150117C00060000 C 01/17/15 60.0 0.00 0.25
FCN 150117P00015000 P 01/17/15 15.0 0.00 0.30
FCN 150117P00016000 P 01/17/15 16.0 0.00 0.25
FCN 150117P00018000 P 01/17/15 18.0 0.00 0.30
FCN 150117P00019000 P 01/17/15 19.0 0.05 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 0.10 0.40
FCN 150117P00024000 P 01/17/15 24.0 0.20 0.45
FCN 150117P00025000 P 01/17/15 25.0 0.25 0.50
FCN 150117P00026000 P 01/17/15 26.0 0.30 0.60
FCN 150117P00027000 P 01/17/15 27.0 0.30 0.65
FCN 150117P00028000 P 01/17/15 28.0 0.45 0.80
FCN 150117P00029000 P 01/17/15 29.0 0.10 0.95
FCN 150117P00030000 P 01/17/15 30.0 0.75 1.15
FCN 150117P00031000 P 01/17/15 31.0 0.95 1.40
FCN 150117P00032000 P 01/17/15 32.0 1.20 1.65
FCN 150117P00033000 P 01/17/15 33.0 1.45 1.65
FCN 150117P00034000 P 01/17/15 34.0 1.80 2.00
FCN 150117P00035000 P 01/17/15 35.0 2.05 2.45
FCN 150117P00036000 P 01/17/15 36.0 2.75 2.90
FCN 150117P00037000 P 01/17/15 37.0 3.10 3.50
FCN 150117P00038000 P 01/17/15 38.0 3.70 4.60
FCN 150117P00039000 P 01/17/15 39.0 4.30 5.40
FCN 150117P00040000 P 01/17/15 40.0 5.10 6.20
FCN 150117P00041000 P 01/17/15 41.0 5.70 7.80
FCN 150117P00042000 P 01/17/15 42.0 5.60 8.00
FCN 150117P00043000 P 01/17/15 43.0 7.50 8.80
FCN 150117P00044000 P 01/17/15 44.0 7.40 9.90
FCN 150117P00045000 P 01/17/15 45.0 9.10 11.20
FCN 150117P00046000 P 01/17/15 46.0 9.90 12.10
FCN 150117P00047000 P 01/17/15 47.0 10.60 12.90
FCN 150117P00048000 P 01/17/15 48.0 10.80 13.90
FCN 150117P00049000 P 01/17/15 49.0 13.00 14.90
FCN 150117P00050000 P 01/17/15 50.0 12.50 15.90
FCN 150117P00055000 P 01/17/15 55.0 18.00 20.50
FCN 150117P00060000 P 01/17/15 60.0 22.50 26.80
FCN 150320C00019000 C 03/20/15 19.0 14.70 18.70
FCN 150320C00020000 C 03/20/15 20.0 13.80 17.70
FCN 150320C00021000 C 03/20/15 21.0 12.80 16.10
FCN 150320C00023000 C 03/20/15 23.0 10.90 14.90
FCN 150320C00024000 C 03/20/15 24.0 9.90 13.50
FCN 150320C00025000 C 03/20/15 25.0 10.00 12.00
FCN 150320C00026000 C 03/20/15 26.0 9.30 11.40
FCN 150320C00027000 C 03/20/15 27.0 8.50 10.70
FCN 150320C00028000 C 03/20/15 28.0 7.70 10.60
FCN 150320C00029000 C 03/20/15 29.0 6.60 8.20
FCN 150320C00030000 C 03/20/15 30.0 6.10 7.90
FCN 150320C00031000 C 03/20/15 31.0 5.40 7.70
FCN 150320C00032000 C 03/20/15 32.0 4.80 6.40
FCN 150320C00033000 C 03/20/15 33.0 4.00 5.30
FCN 150320C00034000 C 03/20/15 34.0 3.50 4.30
FCN 150320C00035000 C 03/20/15 35.0 2.90 3.90
FCN 150320C00036000 C 03/20/15 36.0 2.45 3.20
FCN 150320C00037000 C 03/20/15 37.0 2.05 2.75
FCN 150320C00038000 C 03/20/15 38.0 1.45 2.40
FCN 150320C00039000 C 03/20/15 39.0 1.40 2.15
FCN 150320C00040000 C 03/20/15 40.0 0.85 1.75
FCN 150320C00041000 C 03/20/15 41.0 0.90 1.45
FCN 150320C00042000 C 03/20/15 42.0 0.40 1.30
FCN 150320C00043000 C 03/20/15 43.0 0.50 1.10
FCN 150320C00044000 C 03/20/15 44.0 0.35 1.15
FCN 150320C00045000 C 03/20/15 45.0 0.25 1.00
FCN 150320C00046000 C 03/20/15 46.0 0.20 0.95
FCN 150320C00047000 C 03/20/15 47.0 0.20 0.45
FCN 150320C00048000 C 03/20/15 48.0 0.15 0.40
FCN 150320C00049000 C 03/20/15 49.0 0.10 0.35
FCN 150320C00050000 C 03/20/15 50.0 0.05 0.30
FCN 150320C00055000 C 03/20/15 55.0 0.00 0.25
FCN 150320P00019000 P 03/20/15 19.0 0.10 0.40
FCN 150320P00020000 P 03/20/15 20.0 0.20 0.45
FCN 150320P00021000 P 03/20/15 21.0 0.15 0.50
FCN 150320P00023000 P 03/20/15 23.0 0.30 0.60
FCN 150320P00024000 P 03/20/15 24.0 0.35 0.70
FCN 150320P00025000 P 03/20/15 25.0 0.45 0.85
FCN 150320P00026000 P 03/20/15 26.0 0.55 0.95
FCN 150320P00027000 P 03/20/15 27.0 0.00 1.20
FCN 150320P00028000 P 03/20/15 28.0 0.30 1.20
FCN 150320P00029000 P 03/20/15 29.0 0.60 1.55
FCN 150320P00030000 P 03/20/15 30.0 0.75 1.70
FCN 150320P00031000 P 03/20/15 31.0 0.20 2.00
FCN 150320P00032000 P 03/20/15 32.0 1.25 2.30
FCN 150320P00033000 P 03/20/15 33.0 1.00 2.80
FCN 150320P00034000 P 03/20/15 34.0 2.25 2.85
FCN 150320P00035000 P 03/20/15 35.0 2.25 3.60
FCN 150320P00036000 P 03/20/15 36.0 3.30 3.80
FCN 150320P00037000 P 03/20/15 37.0 3.70 4.40
FCN 150320P00038000 P 03/20/15 38.0 4.30 5.00
FCN 150320P00039000 P 03/20/15 39.0 5.00 6.20
FCN 150320P00040000 P 03/20/15 40.0 5.60 6.90
FCN 150320P00041000 P 03/20/15 41.0 6.40 7.60
FCN 150320P00042000 P 03/20/15 42.0 7.10 8.40
FCN 150320P00043000 P 03/20/15 43.0 7.90 9.20
FCN 150320P00044000 P 03/20/15 44.0 8.80 10.10
FCN 150320P00045000 P 03/20/15 45.0 9.50 10.90
FCN 150320P00046000 P 03/20/15 46.0 9.50 12.00
FCN 150320P00047000 P 03/20/15 47.0 9.90 14.00
FCN 150320P00048000 P 03/20/15 48.0 11.40 14.60
FCN 150320P00049000 P 03/20/15 49.0 12.30 15.70
FCN 150320P00050000 P 03/20/15 50.0 13.20 16.70
FCN 150320P00055000 P 03/20/15 55.0 18.80 21.00

OPRA data is delayed 15 minutes.