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 (2014-11-28)Premium Content

Fti Consulting Inc (FCN)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 150220C00031000 C 02/20/15 31.0 8.50 10.20
FCN 150220C00032000 C 02/20/15 32.0 7.60 10.00
FCN 150220C00033000 C 02/20/15 33.0 6.70 7.90
FCN 150220C00034000 C 02/20/15 34.0 5.70 7.00
FCN 150220C00035000 C 02/20/15 35.0 4.90 6.00
FCN 150220C00036000 C 02/20/15 36.0 4.00 5.00
FCN 150220C00037000 C 02/20/15 37.0 3.20 4.20
FCN 150220C00038000 C 02/20/15 38.0 2.30 3.40
FCN 150220C00039000 C 02/20/15 39.0 1.95 2.50
FCN 150220C00040000 C 02/20/15 40.0 1.30 1.90
FCN 150220C00041000 C 02/20/15 41.0 0.85 1.35
FCN 150220C00042000 C 02/20/15 42.0 0.45 1.00
FCN 150220C00043000 C 02/20/15 43.0 0.25 0.70
FCN 150220C00044000 C 02/20/15 44.0 0.10 0.50
FCN 150220C00045000 C 02/20/15 45.0 0.00 0.50
FCN 150220C00046000 C 02/20/15 46.0 0.00 0.45
FCN 150220C00047000 C 02/20/15 47.0 0.00 0.40
FCN 150220P00031000 P 02/20/15 31.0 0.00 0.25
FCN 150220P00032000 P 02/20/15 32.0 0.00 0.50
FCN 150220P00033000 P 02/20/15 33.0 0.05 0.50
FCN 150220P00034000 P 02/20/15 34.0 0.05 0.50
FCN 150220P00035000 P 02/20/15 35.0 0.10 0.50
FCN 150220P00036000 P 02/20/15 36.0 0.20 0.60
FCN 150220P00037000 P 02/20/15 37.0 0.30 0.70
FCN 150220P00038000 P 02/20/15 38.0 0.45 0.95
FCN 150220P00039000 P 02/20/15 39.0 0.80 1.30
FCN 150220P00040000 P 02/20/15 40.0 1.10 1.65
FCN 150220P00041000 P 02/20/15 41.0 1.60 2.15
FCN 150220P00042000 P 02/20/15 42.0 2.15 3.10
FCN 150220P00043000 P 02/20/15 43.0 2.80 3.80
FCN 150220P00044000 P 02/20/15 44.0 3.60 4.70
FCN 150220P00045000 P 02/20/15 45.0 4.50 5.60
FCN 150220P00046000 P 02/20/15 46.0 5.30 7.50
FCN 150220P00047000 P 02/20/15 47.0 6.30 7.50
FCN 150320C00018000 C 03/20/15 18.0 21.10 23.10
FCN 150320C00019000 C 03/20/15 19.0 19.30 23.20
FCN 150320C00020000 C 03/20/15 20.0 19.10 21.10
FCN 150320C00021000 C 03/20/15 21.0 18.00 20.10
FCN 150320C00023000 C 03/20/15 23.0 16.50 18.10
FCN 150320C00024000 C 03/20/15 24.0 15.50 17.10
FCN 150320C00025000 C 03/20/15 25.0 14.50 16.10
FCN 150320C00026000 C 03/20/15 26.0 13.60 15.10
FCN 150320C00027000 C 03/20/15 27.0 12.60 14.10
FCN 150320C00028000 C 03/20/15 28.0 11.60 13.20
FCN 150320C00029000 C 03/20/15 29.0 10.60 12.20
FCN 150320C00030000 C 03/20/15 30.0 9.60 10.90
FCN 150320C00031000 C 03/20/15 31.0 8.60 9.90
FCN 150320C00032000 C 03/20/15 32.0 7.60 8.90
FCN 150320C00033000 C 03/20/15 33.0 6.80 8.00
FCN 150320C00034000 C 03/20/15 34.0 6.00 7.10
FCN 150320C00035000 C 03/20/15 35.0 5.20 6.20
FCN 150320C00036000 C 03/20/15 36.0 4.40 5.30
FCN 150320C00037000 C 03/20/15 37.0 3.80 4.50
FCN 150320C00038000 C 03/20/15 38.0 3.30 3.80
FCN 150320C00039000 C 03/20/15 39.0 2.70 3.00
FCN 150320C00040000 C 03/20/15 40.0 2.10 2.40
FCN 150320C00041000 C 03/20/15 41.0 1.60 1.90
FCN 150320C00042000 C 03/20/15 42.0 1.15 1.45
FCN 150320C00043000 C 03/20/15 43.0 0.80 1.10
FCN 150320C00044000 C 03/20/15 44.0 0.55 0.90
FCN 150320C00045000 C 03/20/15 45.0 0.35 0.70
FCN 150320C00046000 C 03/20/15 46.0 0.20 0.60
FCN 150320C00047000 C 03/20/15 47.0 0.05 0.50
FCN 150320C00048000 C 03/20/15 48.0 0.05 0.30
FCN 150320C00049000 C 03/20/15 49.0 0.00 0.45
FCN 150320C00050000 C 03/20/15 50.0 0.00 0.40
FCN 150320C00055000 C 03/20/15 55.0 0.00 0.40
FCN 150320P00018000 P 03/20/15 18.0 0.00 0.50
FCN 150320P00019000 P 03/20/15 19.0 0.00 0.45
FCN 150320P00020000 P 03/20/15 20.0 0.00 0.25
FCN 150320P00021000 P 03/20/15 21.0 0.00 0.30
FCN 150320P00023000 P 03/20/15 23.0 0.00 0.35
FCN 150320P00024000 P 03/20/15 24.0 0.00 0.50
FCN 150320P00025000 P 03/20/15 25.0 0.00 0.40
FCN 150320P00026000 P 03/20/15 26.0 0.00 0.35
FCN 150320P00027000 P 03/20/15 27.0 0.00 0.50
FCN 150320P00028000 P 03/20/15 28.0 0.00 0.50
FCN 150320P00029000 P 03/20/15 29.0 0.05 0.30
FCN 150320P00030000 P 03/20/15 30.0 0.10 0.35
FCN 150320P00031000 P 03/20/15 31.0 0.10 0.35
FCN 150320P00032000 P 03/20/15 32.0 0.10 0.50
FCN 150320P00033000 P 03/20/15 33.0 0.10 0.55
FCN 150320P00034000 P 03/20/15 34.0 0.20 0.60
FCN 150320P00035000 P 03/20/15 35.0 0.40 0.70
FCN 150320P00036000 P 03/20/15 36.0 0.55 0.90
FCN 150320P00037000 P 03/20/15 37.0 0.75 1.10
FCN 150320P00038000 P 03/20/15 38.0 1.00 1.35
FCN 150320P00039000 P 03/20/15 39.0 1.35 1.70
FCN 150320P00040000 P 03/20/15 40.0 1.75 2.10
FCN 150320P00041000 P 03/20/15 41.0 2.20 2.55
FCN 150320P00042000 P 03/20/15 42.0 2.75 3.20
FCN 150320P00043000 P 03/20/15 43.0 3.40 4.40
FCN 150320P00044000 P 03/20/15 44.0 4.10 5.30
FCN 150320P00045000 P 03/20/15 45.0 4.90 5.80
FCN 150320P00046000 P 03/20/15 46.0 5.70 6.70
FCN 150320P00047000 P 03/20/15 47.0 6.50 7.90
FCN 150320P00048000 P 03/20/15 48.0 7.50 8.80
FCN 150320P00049000 P 03/20/15 49.0 8.40 10.50
FCN 150320P00050000 P 03/20/15 50.0 9.40 10.70
FCN 150320P00055000 P 03/20/15 55.0 14.00 15.70
FCN 150619C00018000 C 06/19/15 18.0 20.30 24.20
FCN 150619C00019000 C 06/19/15 19.0 19.20 23.30
FCN 150619C00020000 C 06/19/15 20.0 18.30 22.30
FCN 150619C00021000 C 06/19/15 21.0 17.30 21.30
FCN 150619C00022000 C 06/19/15 22.0 16.40 20.30
FCN 150619C00023000 C 06/19/15 23.0 16.30 18.70
FCN 150619C00024000 C 06/19/15 24.0 14.50 18.30
FCN 150619C00025000 C 06/19/15 25.0 14.30 16.30
FCN 150619C00026000 C 06/19/15 26.0 13.30 15.30
FCN 150619C00027000 C 06/19/15 27.0 12.40 14.40
FCN 150619C00028000 C 06/19/15 28.0 11.50 13.40
FCN 150619C00029000 C 06/19/15 29.0 10.60 12.50
FCN 150619C00030000 C 06/19/15 30.0 9.90 11.60
FCN 150619C00031000 C 06/19/15 31.0 9.10 10.40
FCN 150619C00032000 C 06/19/15 32.0 8.20 9.50
FCN 150619C00033000 C 06/19/15 33.0 7.70 8.70
FCN 150619C00034000 C 06/19/15 34.0 6.60 7.90
FCN 150619C00035000 C 06/19/15 35.0 6.10 7.10
FCN 150619C00036000 C 06/19/15 36.0 5.30 6.40
FCN 150619C00037000 C 06/19/15 37.0 4.80 5.60
FCN 150619C00038000 C 06/19/15 38.0 4.40 5.00
FCN 150619C00039000 C 06/19/15 39.0 3.30 4.40
FCN 150619C00040000 C 06/19/15 40.0 3.20 3.70
FCN 150619C00041000 C 06/19/15 41.0 2.75 3.20
FCN 150619C00042000 C 06/19/15 42.0 2.25 2.65
FCN 150619C00043000 C 06/19/15 43.0 1.85 2.30
FCN 150619C00044000 C 06/19/15 44.0 1.55 1.95
FCN 150619C00045000 C 06/19/15 45.0 1.25 1.65
FCN 150619C00046000 C 06/19/15 46.0 1.05 1.50
FCN 150619C00047000 C 06/19/15 47.0 0.80 1.25
FCN 150619C00048000 C 06/19/15 48.0 0.60 1.05
FCN 150619C00049000 C 06/19/15 49.0 0.45 0.90
FCN 150619C00050000 C 06/19/15 50.0 0.30 0.75
FCN 150619P00018000 P 06/19/15 18.0 0.00 0.50
FCN 150619P00019000 P 06/19/15 19.0 0.00 0.40
FCN 150619P00020000 P 06/19/15 20.0 0.05 0.50
FCN 150619P00021000 P 06/19/15 21.0 0.05 0.50
FCN 150619P00022000 P 06/19/15 22.0 0.05 0.50
FCN 150619P00023000 P 06/19/15 23.0 0.05 0.50
FCN 150619P00024000 P 06/19/15 24.0 0.10 0.50
FCN 150619P00025000 P 06/19/15 25.0 0.10 0.50
FCN 150619P00026000 P 06/19/15 26.0 0.15 0.50
FCN 150619P00027000 P 06/19/15 27.0 0.20 0.55
FCN 150619P00028000 P 06/19/15 28.0 0.25 0.60
FCN 150619P00029000 P 06/19/15 29.0 0.30 0.65
FCN 150619P00030000 P 06/19/15 30.0 0.40 0.75
FCN 150619P00031000 P 06/19/15 31.0 0.50 0.85
FCN 150619P00032000 P 06/19/15 32.0 0.65 1.05
FCN 150619P00033000 P 06/19/15 33.0 0.80 1.25
FCN 150619P00034000 P 06/19/15 34.0 1.00 1.45
FCN 150619P00035000 P 06/19/15 35.0 1.25 1.70
FCN 150619P00036000 P 06/19/15 36.0 1.50 2.00
FCN 150619P00037000 P 06/19/15 37.0 1.80 2.30
FCN 150619P00038000 P 06/19/15 38.0 2.05 2.65
FCN 150619P00039000 P 06/19/15 39.0 2.45 3.20
FCN 150619P00040000 P 06/19/15 40.0 2.90 3.50
FCN 150619P00041000 P 06/19/15 41.0 3.40 4.10
FCN 150619P00042000 P 06/19/15 42.0 4.00 4.70
FCN 150619P00043000 P 06/19/15 43.0 4.50 5.30
FCN 150619P00044000 P 06/19/15 44.0 5.20 6.10
FCN 150619P00045000 P 06/19/15 45.0 5.80 6.90
FCN 150619P00046000 P 06/19/15 46.0 6.60 7.40
FCN 150619P00047000 P 06/19/15 47.0 7.30 8.20
FCN 150619P00048000 P 06/19/15 48.0 8.10 9.20
FCN 150619P00049000 P 06/19/15 49.0 8.90 10.00
FCN 150619P00050000 P 06/19/15 50.0 9.80 11.20
FCN 150918C00021000 C 09/18/15 21.0 17.90 20.40
FCN 150918C00022000 C 09/18/15 22.0 17.40 19.40
FCN 150918C00023000 C 09/18/15 23.0 16.50 18.50
FCN 150918C00024000 C 09/18/15 24.0 15.30 17.60
FCN 150918C00025000 C 09/18/15 25.0 13.80 16.60
FCN 150918C00026000 C 09/18/15 26.0 13.70 15.70
FCN 150918C00027000 C 09/18/15 27.0 12.80 14.80
FCN 150918C00028000 C 09/18/15 28.0 12.00 13.90
FCN 150918C00029000 C 09/18/15 29.0 11.50 13.00
FCN 150918C00030000 C 09/18/15 30.0 10.70 12.10
FCN 150918C00031000 C 09/18/15 31.0 9.80 10.90
FCN 150918C00032000 C 09/18/15 32.0 9.00 10.10
FCN 150918C00033000 C 09/18/15 33.0 8.20 9.30
FCN 150918C00034000 C 09/18/15 34.0 7.40 8.60
FCN 150918C00035000 C 09/18/15 35.0 6.70 7.90
FCN 150918C00036000 C 09/18/15 36.0 6.10 7.20
FCN 150918C00037000 C 09/18/15 37.0 5.50 6.60
FCN 150918C00038000 C 09/18/15 38.0 5.00 5.90
FCN 150918C00039000 C 09/18/15 39.0 4.40 5.20
FCN 150918C00040000 C 09/18/15 40.0 3.90 4.70
FCN 150918C00041000 C 09/18/15 41.0 3.30 4.10
FCN 150918C00042000 C 09/18/15 42.0 3.00 3.80
FCN 150918C00043000 C 09/18/15 43.0 2.70 3.30
FCN 150918C00044000 C 09/18/15 44.0 2.00 2.90
FCN 150918C00045000 C 09/18/15 45.0 1.60 2.55
FCN 150918C00046000 C 09/18/15 46.0 1.35 2.25
FCN 150918C00047000 C 09/18/15 47.0 1.30 2.00
FCN 150918C00048000 C 09/18/15 48.0 1.10 1.75
FCN 150918C00049000 C 09/18/15 49.0 0.70 1.55
FCN 150918C00050000 C 09/18/15 50.0 0.55 1.40
FCN 150918P00021000 P 09/18/15 21.0 0.05 0.50
FCN 150918P00022000 P 09/18/15 22.0 0.05 0.50
FCN 150918P00023000 P 09/18/15 23.0 0.15 0.55
FCN 150918P00024000 P 09/18/15 24.0 0.20 0.60
FCN 150918P00025000 P 09/18/15 25.0 0.30 0.65
FCN 150918P00026000 P 09/18/15 26.0 0.35 0.75
FCN 150918P00027000 P 09/18/15 27.0 0.50 0.85
FCN 150918P00028000 P 09/18/15 28.0 0.60 1.05
FCN 150918P00029000 P 09/18/15 29.0 0.70 1.35
FCN 150918P00030000 P 09/18/15 30.0 0.85 1.35
FCN 150918P00031000 P 09/18/15 31.0 1.00 1.50
FCN 150918P00032000 P 09/18/15 32.0 1.20 1.75
FCN 150918P00033000 P 09/18/15 33.0 1.40 1.95
FCN 150918P00034000 P 09/18/15 34.0 1.65 2.25
FCN 150918P00035000 P 09/18/15 35.0 1.90 2.60
FCN 150918P00036000 P 09/18/15 36.0 2.15 2.80
FCN 150918P00037000 P 09/18/15 37.0 2.50 3.20
FCN 150918P00038000 P 09/18/15 38.0 2.80 3.40
FCN 150918P00039000 P 09/18/15 39.0 3.20 3.90
FCN 150918P00040000 P 09/18/15 40.0 3.60 4.30
FCN 150918P00041000 P 09/18/15 41.0 4.10 4.80
FCN 150918P00042000 P 09/18/15 42.0 4.70 5.30
FCN 150918P00043000 P 09/18/15 43.0 5.20 6.00
FCN 150918P00044000 P 09/18/15 44.0 5.80 6.60
FCN 150918P00045000 P 09/18/15 45.0 6.40 7.30
FCN 150918P00046000 P 09/18/15 46.0 7.20 8.00
FCN 150918P00047000 P 09/18/15 47.0 7.80 9.00
FCN 150918P00048000 P 09/18/15 48.0 8.20 9.80
FCN 150918P00049000 P 09/18/15 49.0 8.90 11.20
FCN 150918P00050000 P 09/18/15 50.0 10.10 11.30

OPRA data is delayed 15 minutes.