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 Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 161216C00020000 C 12/16/16 20.0 21.90 23.90
FCN 161216C00021000 C 12/16/16 21.0 19.50 24.20
FCN 161216C00022000 C 12/16/16 22.0 18.70 23.30
FCN 161216C00023000 C 12/16/16 23.0 17.60 22.20
FCN 161216C00024000 C 12/16/16 24.0 16.80 21.50
FCN 161216C00025000 C 12/16/16 25.0 15.60 20.20
FCN 161216C00026000 C 12/16/16 26.0 14.60 19.30
FCN 161216C00027000 C 12/16/16 27.0 13.50 18.00
FCN 161216C00028000 C 12/16/16 28.0 13.40 18.00
FCN 161216C00029000 C 12/16/16 29.0 12.20 16.50
FCN 161216C00030000 C 12/16/16 30.0 11.10 15.50
FCN 161216C00031000 C 12/16/16 31.0 10.00 14.50
FCN 161216C00032000 C 12/16/16 32.0 9.40 14.00
FCN 161216C00033000 C 12/16/16 33.0 7.90 12.50
FCN 161216C00034000 C 12/16/16 34.0 7.30 12.00
FCN 161216C00035000 C 12/16/16 35.0 6.40 10.20
FCN 161216C00036000 C 12/16/16 36.0 5.50 8.90
FCN 161216C00037000 C 12/16/16 37.0 5.00 9.00
FCN 161216C00038000 C 12/16/16 38.0 3.30 6.70
FCN 161216C00039000 C 12/16/16 39.0 2.35 4.70
FCN 161216C00040000 C 12/16/16 40.0 0.50 4.30
FCN 161216C00041000 C 12/16/16 41.0 1.60 2.75
FCN 161216C00042000 C 12/16/16 42.0 1.10 1.40
FCN 161216C00043000 C 12/16/16 43.0 0.45 0.85
FCN 161216C00044000 C 12/16/16 44.0 0.05 0.60
FCN 161216C00045000 C 12/16/16 45.0 0.00 0.45
FCN 161216C00046000 C 12/16/16 46.0 0.00 0.30
FCN 161216C00047000 C 12/16/16 47.0 0.00 0.30
FCN 161216C00048000 C 12/16/16 48.0 0.00 0.30
FCN 161216C00049000 C 12/16/16 49.0 0.00 0.30
FCN 161216C00050000 C 12/16/16 50.0 0.00 0.30
FCN 161216C00055000 C 12/16/16 55.0 0.00 0.25
FCN 161216P00020000 P 12/16/16 20.0 0.00 0.25
FCN 161216P00021000 P 12/16/16 21.0 0.00 0.50
FCN 161216P00022000 P 12/16/16 22.0 0.00 0.50
FCN 161216P00023000 P 12/16/16 23.0 0.00 0.50
FCN 161216P00024000 P 12/16/16 24.0 0.00 0.50
FCN 161216P00025000 P 12/16/16 25.0 0.00 0.50
FCN 161216P00026000 P 12/16/16 26.0 0.00 0.50
FCN 161216P00027000 P 12/16/16 27.0 0.00 0.50
FCN 161216P00028000 P 12/16/16 28.0 0.00 0.50
FCN 161216P00029000 P 12/16/16 29.0 0.00 0.30
FCN 161216P00030000 P 12/16/16 30.0 0.00 0.30
FCN 161216P00031000 P 12/16/16 31.0 0.00 4.80
FCN 161216P00032000 P 12/16/16 32.0 0.00 0.30
FCN 161216P00033000 P 12/16/16 33.0 0.00 0.30
FCN 161216P00034000 P 12/16/16 34.0 0.00 0.30
FCN 161216P00035000 P 12/16/16 35.0 0.00 0.30
FCN 161216P00036000 P 12/16/16 36.0 0.00 0.30
FCN 161216P00037000 P 12/16/16 37.0 0.00 0.30
FCN 161216P00038000 P 12/16/16 38.0 0.00 0.30
FCN 161216P00039000 P 12/16/16 39.0 0.00 0.35
FCN 161216P00040000 P 12/16/16 40.0 0.00 0.40
FCN 161216P00041000 P 12/16/16 41.0 0.00 0.45
FCN 161216P00042000 P 12/16/16 42.0 0.10 0.70
FCN 161216P00043000 P 12/16/16 43.0 0.55 1.10
FCN 161216P00044000 P 12/16/16 44.0 0.85 1.90
FCN 161216P00045000 P 12/16/16 45.0 0.65 3.60
FCN 161216P00046000 P 12/16/16 46.0 1.95 4.00
FCN 161216P00047000 P 12/16/16 47.0 2.45 5.00
FCN 161216P00048000 P 12/16/16 48.0 3.10 7.50
FCN 161216P00049000 P 12/16/16 49.0 3.50 7.80
FCN 161216P00050000 P 12/16/16 50.0 4.50 8.90
FCN 161216P00055000 P 12/16/16 55.0 11.10 13.10
FCN 170120C00034000 C 01/20/17 34.0 8.50 10.00
FCN 170120C00035000 C 01/20/17 35.0 6.10 10.50
FCN 170120C00036000 C 01/20/17 36.0 6.10 9.20
FCN 170120C00037000 C 01/20/17 37.0 5.10 8.80
FCN 170120C00038000 C 01/20/17 38.0 3.30 6.20
FCN 170120C00039000 C 01/20/17 39.0 2.75 6.00
FCN 170120C00040000 C 01/20/17 40.0 1.35 5.70
FCN 170120C00041000 C 01/20/17 41.0 1.10 3.50
FCN 170120C00042000 C 01/20/17 42.0 1.70 1.95
FCN 170120C00043000 C 01/20/17 43.0 1.15 1.45
FCN 170120C00044000 C 01/20/17 44.0 0.70 1.05
FCN 170120C00045000 C 01/20/17 45.0 0.30 0.75
FCN 170120C00046000 C 01/20/17 46.0 0.05 0.65
FCN 170120C00047000 C 01/20/17 47.0 0.00 0.45
FCN 170120C00048000 C 01/20/17 48.0 0.00 0.35
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 0.25
FCN 170120C00060000 C 01/20/17 60.0 0.00 0.25
FCN 170120P00034000 P 01/20/17 34.0 0.00 0.30
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 0.40
FCN 170120P00038000 P 01/20/17 38.0 0.00 0.50
FCN 170120P00039000 P 01/20/17 39.0 0.05 0.50
FCN 170120P00040000 P 01/20/17 40.0 0.15 0.65
FCN 170120P00041000 P 01/20/17 41.0 0.40 0.90
FCN 170120P00042000 P 01/20/17 42.0 0.80 1.15
FCN 170120P00043000 P 01/20/17 43.0 1.25 1.60
FCN 170120P00044000 P 01/20/17 44.0 1.75 2.15
FCN 170120P00045000 P 01/20/17 45.0 2.05 2.90
FCN 170120P00046000 P 01/20/17 46.0 0.60 4.90
FCN 170120P00047000 P 01/20/17 47.0 2.70 5.10
FCN 170120P00048000 P 01/20/17 48.0 3.50 7.50
FCN 170120P00049000 P 01/20/17 49.0 4.30 8.50
FCN 170120P00050000 P 01/20/17 50.0 4.60 9.00
FCN 170120P00055000 P 01/20/17 55.0 9.60 14.20
FCN 170120P00060000 P 01/20/17 60.0 16.10 17.80
FCN 170317C00024000 C 03/17/17 24.0 17.70 20.30
FCN 170317C00025000 C 03/17/17 25.0 15.60 20.30
FCN 170317C00026000 C 03/17/17 26.0 14.60 19.30
FCN 170317C00027000 C 03/17/17 27.0 14.00 18.50
FCN 170317C00028000 C 03/17/17 28.0 13.60 17.90
FCN 170317C00029000 C 03/17/17 29.0 12.50 15.90
FCN 170317C00030000 C 03/17/17 30.0 12.10 16.00
FCN 170317C00031000 C 03/17/17 31.0 11.10 15.00
FCN 170317C00032000 C 03/17/17 32.0 10.20 14.00
FCN 170317C00033000 C 03/17/17 33.0 9.20 13.50
FCN 170317C00034000 C 03/17/17 34.0 7.80 10.80
FCN 170317C00035000 C 03/17/17 35.0 7.00 9.90
FCN 170317C00036000 C 03/17/17 36.0 6.60 10.50
FCN 170317C00037000 C 03/17/17 37.0 5.70 9.50
FCN 170317C00038000 C 03/17/17 38.0 4.90 6.90
FCN 170317C00039000 C 03/17/17 39.0 3.20 6.90
FCN 170317C00040000 C 03/17/17 40.0 3.40 5.70
FCN 170317C00041000 C 03/17/17 41.0 3.30 4.30
FCN 170317C00042000 C 03/17/17 42.0 2.90 3.60
FCN 170317C00043000 C 03/17/17 43.0 2.30 3.00
FCN 170317C00044000 C 03/17/17 44.0 1.80 2.45
FCN 170317C00045000 C 03/17/17 45.0 1.40 1.80
FCN 170317C00046000 C 03/17/17 46.0 1.00 1.45
FCN 170317C00047000 C 03/17/17 47.0 0.80 1.40
FCN 170317C00048000 C 03/17/17 48.0 0.40 1.15
FCN 170317C00049000 C 03/17/17 49.0 0.20 1.05
FCN 170317C00050000 C 03/17/17 50.0 0.15 0.75
FCN 170317C00055000 C 03/17/17 55.0 0.00 0.40
FCN 170317C00060000 C 03/17/17 60.0 0.00 0.35
FCN 170317P00024000 P 03/17/17 24.0 0.00 0.40
FCN 170317P00025000 P 03/17/17 25.0 0.00 0.40
FCN 170317P00026000 P 03/17/17 26.0 0.00 0.40
FCN 170317P00027000 P 03/17/17 27.0 0.00 0.40
FCN 170317P00028000 P 03/17/17 28.0 0.00 0.45
FCN 170317P00029000 P 03/17/17 29.0 0.00 0.45
FCN 170317P00030000 P 03/17/17 30.0 0.00 0.55
FCN 170317P00031000 P 03/17/17 31.0 0.00 0.50
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 0.00 0.75
FCN 170317P00035000 P 03/17/17 35.0 0.15 0.65
FCN 170317P00036000 P 03/17/17 36.0 0.30 0.80
FCN 170317P00037000 P 03/17/17 37.0 0.25 1.15
FCN 170317P00038000 P 03/17/17 38.0 0.45 1.15
FCN 170317P00039000 P 03/17/17 39.0 1.00 1.40
FCN 170317P00040000 P 03/17/17 40.0 0.80 1.70
FCN 170317P00041000 P 03/17/17 41.0 1.45 1.90
FCN 170317P00042000 P 03/17/17 42.0 1.80 2.25
FCN 170317P00043000 P 03/17/17 43.0 2.35 2.70
FCN 170317P00044000 P 03/17/17 44.0 2.90 3.40
FCN 170317P00045000 P 03/17/17 45.0 3.20 3.90
FCN 170317P00046000 P 03/17/17 46.0 3.40 5.60
FCN 170317P00047000 P 03/17/17 47.0 3.30 6.30
FCN 170317P00048000 P 03/17/17 48.0 4.70 6.70
FCN 170317P00049000 P 03/17/17 49.0 5.50 7.50
FCN 170317P00050000 P 03/17/17 50.0 4.50 8.40
FCN 170317P00055000 P 03/17/17 55.0 9.50 13.10
FCN 170317P00060000 P 03/17/17 60.0 16.30 17.90
FCN 170616C00024000 C 06/16/17 24.0 18.20 20.30
FCN 170616C00025000 C 06/16/17 25.0 16.00 19.90
FCN 170616C00026000 C 06/16/17 26.0 15.30 19.70
FCN 170616C00027000 C 06/16/17 27.0 14.00 18.40
FCN 170616C00028000 C 06/16/17 28.0 13.70 18.00
FCN 170616C00029000 C 06/16/17 29.0 13.20 16.20
FCN 170616C00030000 C 06/16/17 30.0 11.10 15.20
FCN 170616C00031000 C 06/16/17 31.0 11.30 14.30
FCN 170616C00032000 C 06/16/17 32.0 9.00 13.40
FCN 170616C00033000 C 06/16/17 33.0 8.50 13.00
FCN 170616C00034000 C 06/16/17 34.0 8.90 11.60
FCN 170616C00035000 C 06/16/17 35.0 7.30 10.90
FCN 170616C00036000 C 06/16/17 36.0 6.40 10.50
FCN 170616C00037000 C 06/16/17 37.0 5.80 9.80
FCN 170616C00038000 C 06/16/17 38.0 5.40 7.90
FCN 170616C00039000 C 06/16/17 39.0 4.30 7.20
FCN 170616C00040000 C 06/16/17 40.0 4.70 5.90
FCN 170616C00041000 C 06/16/17 41.0 4.00 5.40
FCN 170616C00042000 C 06/16/17 42.0 3.70 4.80
FCN 170616C00043000 C 06/16/17 43.0 3.10 4.10
FCN 170616C00044000 C 06/16/17 44.0 2.65 3.70
FCN 170616C00045000 C 06/16/17 45.0 2.20 3.30
FCN 170616C00046000 C 06/16/17 46.0 1.80 2.85
FCN 170616C00047000 C 06/16/17 47.0 1.35 2.45
FCN 170616C00048000 C 06/16/17 48.0 1.30 2.15
FCN 170616C00049000 C 06/16/17 49.0 1.00 1.80
FCN 170616C00050000 C 06/16/17 50.0 0.60 1.65
FCN 170616C00055000 C 06/16/17 55.0 0.20 0.75
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 0.95
FCN 170616P00026000 P 06/16/17 26.0 0.00 0.60
FCN 170616P00027000 P 06/16/17 27.0 0.00 0.95
FCN 170616P00028000 P 06/16/17 28.0 0.00 0.70
FCN 170616P00029000 P 06/16/17 29.0 0.00 0.75
FCN 170616P00030000 P 06/16/17 30.0 0.00 1.10
FCN 170616P00031000 P 06/16/17 31.0 0.20 0.70
FCN 170616P00032000 P 06/16/17 32.0 0.15 1.25
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 0.65 1.40
FCN 170616P00037000 P 06/16/17 37.0 0.85 1.80
FCN 170616P00038000 P 06/16/17 38.0 1.25 2.10
FCN 170616P00039000 P 06/16/17 39.0 1.45 2.15
FCN 170616P00040000 P 06/16/17 40.0 1.75 2.65
FCN 170616P00041000 P 06/16/17 41.0 2.15 2.95
FCN 170616P00042000 P 06/16/17 42.0 2.60 3.40
FCN 170616P00043000 P 06/16/17 43.0 3.00 4.00
FCN 170616P00044000 P 06/16/17 44.0 3.50 4.70
FCN 170616P00045000 P 06/16/17 45.0 3.80 5.00
FCN 170616P00046000 P 06/16/17 46.0 4.60 6.30
FCN 170616P00047000 P 06/16/17 47.0 5.20 7.10
FCN 170616P00048000 P 06/16/17 48.0 6.00 7.50
FCN 170616P00049000 P 06/16/17 49.0 4.90 9.40
FCN 170616P00050000 P 06/16/17 50.0 6.50 9.30
FCN 170616P00055000 P 06/16/17 55.0 9.80 14.40
FCN 170616P00060000 P 06/16/17 60.0 15.30 19.50
FCN 170616P00065000 P 06/16/17 65.0 21.00 23.00

OPRA data is delayed 15 minutes.