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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 170317C00024000 C 03/17/17 24.0 16.20 20.50
FCN 170317C00025000 C 03/17/17 25.0 14.60 19.40
FCN 170317C00026000 C 03/17/17 26.0 13.70 18.50
FCN 170317C00027000 C 03/17/17 27.0 12.70 17.50
FCN 170317C00028000 C 03/17/17 28.0 11.70 16.50
FCN 170317C00029000 C 03/17/17 29.0 10.70 15.50
FCN 170317C00030000 C 03/17/17 30.0 10.10 14.50
FCN 170317C00031000 C 03/17/17 31.0 8.70 13.40
FCN 170317C00032000 C 03/17/17 32.0 8.40 12.50
FCN 170317C00033000 C 03/17/17 33.0 6.70 11.40
FCN 170317C00034000 C 03/17/17 34.0 5.70 10.10
FCN 170317C00035000 C 03/17/17 35.0 4.80 9.40
FCN 170317C00036000 C 03/17/17 36.0 4.00 8.50
FCN 170317C00037000 C 03/17/17 37.0 3.10 7.30
FCN 170317C00038000 C 03/17/17 38.0 2.50 6.70
FCN 170317C00039000 C 03/17/17 39.0 1.60 5.60
FCN 170317C00040000 C 03/17/17 40.0 2.10 4.90
FCN 170317C00041000 C 03/17/17 41.0 1.05 4.20
FCN 170317C00042000 C 03/17/17 42.0 0.35 2.15
FCN 170317C00043000 C 03/17/17 43.0 0.75 1.70
FCN 170317C00044000 C 03/17/17 44.0 0.10 1.85
FCN 170317C00045000 C 03/17/17 45.0 0.15 0.95
FCN 170317C00046000 C 03/17/17 46.0 0.00 0.85
FCN 170317C00047000 C 03/17/17 47.0 0.00 0.65
FCN 170317C00048000 C 03/17/17 48.0 0.00 0.60
FCN 170317C00049000 C 03/17/17 49.0 0.00 0.60
FCN 170317C00050000 C 03/17/17 50.0 0.00 2.15
FCN 170317C00055000 C 03/17/17 55.0 0.00 4.70
FCN 170317C00060000 C 03/17/17 60.0 0.00 4.40
FCN 170317P00024000 P 03/17/17 24.0 0.00 4.70
FCN 170317P00025000 P 03/17/17 25.0 0.00 2.35
FCN 170317P00026000 P 03/17/17 26.0 0.00 4.80
FCN 170317P00027000 P 03/17/17 27.0 0.00 4.60
FCN 170317P00028000 P 03/17/17 28.0 0.00 4.70
FCN 170317P00029000 P 03/17/17 29.0 0.00 4.70
FCN 170317P00030000 P 03/17/17 30.0 0.00 4.60
FCN 170317P00031000 P 03/17/17 31.0 0.00 0.35
FCN 170317P00032000 P 03/17/17 32.0 0.00 4.70
FCN 170317P00033000 P 03/17/17 33.0 0.00 4.60
FCN 170317P00034000 P 03/17/17 34.0 0.00 4.70
FCN 170317P00035000 P 03/17/17 35.0 0.00 4.70
FCN 170317P00036000 P 03/17/17 36.0 0.00 0.65
FCN 170317P00037000 P 03/17/17 37.0 0.00 0.80
FCN 170317P00038000 P 03/17/17 38.0 0.05 0.85
FCN 170317P00039000 P 03/17/17 39.0 0.20 1.05
FCN 170317P00040000 P 03/17/17 40.0 0.45 1.35
FCN 170317P00041000 P 03/17/17 41.0 0.70 1.65
FCN 170317P00042000 P 03/17/17 42.0 0.95 2.05
FCN 170317P00043000 P 03/17/17 43.0 1.55 2.60
FCN 170317P00044000 P 03/17/17 44.0 2.00 3.30
FCN 170317P00045000 P 03/17/17 45.0 1.40 4.40
FCN 170317P00046000 P 03/17/17 46.0 3.50 6.00
FCN 170317P00047000 P 03/17/17 47.0 2.70 7.20
FCN 170317P00048000 P 03/17/17 48.0 3.70 8.00
FCN 170317P00049000 P 03/17/17 49.0 4.70 9.40
FCN 170317P00050000 P 03/17/17 50.0 5.60 10.20
FCN 170317P00055000 P 03/17/17 55.0 10.50 15.30
FCN 170317P00060000 P 03/17/17 60.0 15.90 20.30
FCN 170421C00033000 C 04/21/17 33.0 6.90 11.50
FCN 170421C00034000 C 04/21/17 34.0 6.00 10.50
FCN 170421C00035000 C 04/21/17 35.0 5.00 9.50
FCN 170421C00036000 C 04/21/17 36.0 5.30 7.30
FCN 170421C00037000 C 04/21/17 37.0 3.20 7.10
FCN 170421C00038000 C 04/21/17 38.0 3.30 5.60
FCN 170421C00039000 C 04/21/17 39.0 2.70 5.90
FCN 170421C00040000 C 04/21/17 40.0 1.70 4.20
FCN 170421C00041000 C 04/21/17 41.0 1.45 2.85
FCN 170421C00042000 C 04/21/17 42.0 1.60 2.35
FCN 170421C00043000 C 04/21/17 43.0 1.25 1.85
FCN 170421C00044000 C 04/21/17 44.0 0.85 1.45
FCN 170421C00045000 C 04/21/17 45.0 0.55 1.25
FCN 170421C00046000 C 04/21/17 46.0 0.35 0.95
FCN 170421C00047000 C 04/21/17 47.0 0.00 1.40
FCN 170421C00048000 C 04/21/17 48.0 0.00 1.35
FCN 170421C00049000 C 04/21/17 49.0 0.00 1.20
FCN 170421C00050000 C 04/21/17 50.0 0.00 1.25
FCN 170421C00055000 C 04/21/17 55.0 0.00 1.10
FCN 170421P00033000 P 04/21/17 33.0 0.00 0.65
FCN 170421P00034000 P 04/21/17 34.0 0.00 0.60
FCN 170421P00035000 P 04/21/17 35.0 0.00 0.75
FCN 170421P00036000 P 04/21/17 36.0 0.00 1.25
FCN 170421P00037000 P 04/21/17 37.0 0.40 0.75
FCN 170421P00038000 P 04/21/17 38.0 0.55 1.05
FCN 170421P00039000 P 04/21/17 39.0 0.65 1.25
FCN 170421P00040000 P 04/21/17 40.0 0.95 1.55
FCN 170421P00041000 P 04/21/17 41.0 1.15 1.90
FCN 170421P00042000 P 04/21/17 42.0 1.55 2.35
FCN 170421P00043000 P 04/21/17 43.0 2.15 3.00
FCN 170421P00044000 P 04/21/17 44.0 2.35 3.60
FCN 170421P00045000 P 04/21/17 45.0 3.10 4.40
FCN 170421P00046000 P 04/21/17 46.0 2.75 7.00
FCN 170421P00047000 P 04/21/17 47.0 4.30 7.80
FCN 170421P00048000 P 04/21/17 48.0 4.00 8.40
FCN 170421P00049000 P 04/21/17 49.0 4.50 8.60
FCN 170421P00050000 P 04/21/17 50.0 5.60 10.20
FCN 170421P00055000 P 04/21/17 55.0 10.70 15.30
FCN 170616C00024000 C 06/16/17 24.0 15.80 20.40
FCN 170616C00025000 C 06/16/17 25.0 14.70 19.50
FCN 170616C00026000 C 06/16/17 26.0 13.70 18.50
FCN 170616C00027000 C 06/16/17 27.0 12.80 17.50
FCN 170616C00028000 C 06/16/17 28.0 11.80 16.50
FCN 170616C00029000 C 06/16/17 29.0 10.80 15.50
FCN 170616C00030000 C 06/16/17 30.0 9.80 14.50
FCN 170616C00031000 C 06/16/17 31.0 9.00 13.50
FCN 170616C00032000 C 06/16/17 32.0 7.50 12.00
FCN 170616C00033000 C 06/16/17 33.0 7.00 11.80
FCN 170616C00034000 C 06/16/17 34.0 7.50 10.90
FCN 170616C00035000 C 06/16/17 35.0 6.20 10.50
FCN 170616C00036000 C 06/16/17 36.0 5.50 8.50
FCN 170616C00037000 C 06/16/17 37.0 3.90 8.10
FCN 170616C00038000 C 06/16/17 38.0 4.10 7.00
FCN 170616C00039000 C 06/16/17 39.0 4.00 5.60
FCN 170616C00040000 C 06/16/17 40.0 3.60 4.80
FCN 170616C00041000 C 06/16/17 41.0 2.95 4.30
FCN 170616C00042000 C 06/16/17 42.0 2.60 3.70
FCN 170616C00043000 C 06/16/17 43.0 1.90 2.85
FCN 170616C00044000 C 06/16/17 44.0 1.65 2.35
FCN 170616C00045000 C 06/16/17 45.0 1.05 1.95
FCN 170616C00046000 C 06/16/17 46.0 1.05 1.85
FCN 170616C00047000 C 06/16/17 47.0 0.30 1.90
FCN 170616C00048000 C 06/16/17 48.0 0.60 1.30
FCN 170616C00049000 C 06/16/17 49.0 0.25 1.10
FCN 170616C00050000 C 06/16/17 50.0 0.25 0.90
FCN 170616C00055000 C 06/16/17 55.0 0.00 1.30
FCN 170616C00060000 C 06/16/17 60.0 0.00 1.05
FCN 170616C00065000 C 06/16/17 65.0 0.00 1.00
FCN 170616P00024000 P 06/16/17 24.0 0.00 0.50
FCN 170616P00025000 P 06/16/17 25.0 0.00 0.55
FCN 170616P00026000 P 06/16/17 26.0 0.00 4.50
FCN 170616P00027000 P 06/16/17 27.0 0.00 4.60
FCN 170616P00028000 P 06/16/17 28.0 0.00 4.60
FCN 170616P00029000 P 06/16/17 29.0 0.00 0.65
FCN 170616P00030000 P 06/16/17 30.0 0.00 0.70
FCN 170616P00031000 P 06/16/17 31.0 0.00 1.80
FCN 170616P00032000 P 06/16/17 32.0 0.00 1.80
FCN 170616P00033000 P 06/16/17 33.0 0.00 1.95
FCN 170616P00034000 P 06/16/17 34.0 0.10 2.00
FCN 170616P00035000 P 06/16/17 35.0 0.15 1.30
FCN 170616P00036000 P 06/16/17 36.0 0.05 1.75
FCN 170616P00037000 P 06/16/17 37.0 0.05 1.55
FCN 170616P00038000 P 06/16/17 38.0 1.10 1.75
FCN 170616P00039000 P 06/16/17 39.0 1.35 2.10
FCN 170616P00040000 P 06/16/17 40.0 1.55 2.50
FCN 170616P00041000 P 06/16/17 41.0 1.80 2.80
FCN 170616P00042000 P 06/16/17 42.0 2.00 3.60
FCN 170616P00043000 P 06/16/17 43.0 2.85 4.00
FCN 170616P00044000 P 06/16/17 44.0 3.60 4.50
FCN 170616P00045000 P 06/16/17 45.0 3.70 5.00
FCN 170616P00046000 P 06/16/17 46.0 4.30 5.70
FCN 170616P00047000 P 06/16/17 47.0 4.90 8.40
FCN 170616P00048000 P 06/16/17 48.0 4.20 8.70
FCN 170616P00049000 P 06/16/17 49.0 6.50 10.10
FCN 170616P00050000 P 06/16/17 50.0 7.40 10.90
FCN 170616P00055000 P 06/16/17 55.0 10.70 15.40
FCN 170616P00060000 P 06/16/17 60.0 15.50 20.20
FCN 170616P00065000 P 06/16/17 65.0 21.00 25.00
FCN 170915C00024000 C 09/15/17 24.0 15.80 20.50
FCN 170915C00025000 C 09/15/17 25.0 14.90 19.50
FCN 170915C00026000 C 09/15/17 26.0 14.00 18.70
FCN 170915C00027000 C 09/15/17 27.0 13.00 17.70
FCN 170915C00028000 C 09/15/17 28.0 12.00 16.80
FCN 170915C00029000 C 09/15/17 29.0 11.40 16.00
FCN 170915C00030000 C 09/15/17 30.0 10.20 14.90
FCN 170915C00031000 C 09/15/17 31.0 9.30 14.00
FCN 170915C00032000 C 09/15/17 32.0 8.50 13.00
FCN 170915C00033000 C 09/15/17 33.0 7.50 11.80
FCN 170915C00034000 C 09/15/17 34.0 7.30 11.50
FCN 170915C00035000 C 09/15/17 35.0 6.60 10.30
FCN 170915C00036000 C 09/15/17 36.0 5.20 9.30
FCN 170915C00037000 C 09/15/17 37.0 4.50 8.80
FCN 170915C00038000 C 09/15/17 38.0 3.60 8.20
FCN 170915C00039000 C 09/15/17 39.0 4.80 6.80
FCN 170915C00040000 C 09/15/17 40.0 4.50 5.40
FCN 170915C00041000 C 09/15/17 41.0 3.10 4.80
FCN 170915C00042000 C 09/15/17 42.0 3.40 5.10
FCN 170915C00043000 C 09/15/17 43.0 2.15 4.20
FCN 170915C00044000 C 09/15/17 44.0 2.00 3.70
FCN 170915C00045000 C 09/15/17 45.0 1.50 3.40
FCN 170915C00046000 C 09/15/17 46.0 0.60 4.00
FCN 170915C00047000 C 09/15/17 47.0 1.45 2.25
FCN 170915C00048000 C 09/15/17 48.0 0.65 2.70
FCN 170915C00049000 C 09/15/17 49.0 1.00 2.15
FCN 170915C00050000 C 09/15/17 50.0 0.40 3.10
FCN 170915C00055000 C 09/15/17 55.0 0.00 2.30
FCN 170915C00060000 C 09/15/17 60.0 0.00 0.80
FCN 170915P00024000 P 09/15/17 24.0 0.00 0.75
FCN 170915P00025000 P 09/15/17 25.0 0.00 4.80
FCN 170915P00026000 P 09/15/17 26.0 0.00 4.80
FCN 170915P00027000 P 09/15/17 27.0 0.00 4.80
FCN 170915P00028000 P 09/15/17 28.0 0.00 1.85
FCN 170915P00029000 P 09/15/17 29.0 0.00 1.90
FCN 170915P00030000 P 09/15/17 30.0 0.00 2.00
FCN 170915P00031000 P 09/15/17 31.0 0.00 2.10
FCN 170915P00032000 P 09/15/17 32.0 0.00 2.25
FCN 170915P00033000 P 09/15/17 33.0 0.00 2.40
FCN 170915P00034000 P 09/15/17 34.0 0.00 2.65
FCN 170915P00035000 P 09/15/17 35.0 0.80 2.05
FCN 170915P00036000 P 09/15/17 36.0 0.00 3.20
FCN 170915P00037000 P 09/15/17 37.0 0.00 3.50
FCN 170915P00038000 P 09/15/17 38.0 1.70 2.75
FCN 170915P00039000 P 09/15/17 39.0 1.70 3.10
FCN 170915P00040000 P 09/15/17 40.0 1.45 3.40
FCN 170915P00041000 P 09/15/17 41.0 2.60 3.80
FCN 170915P00042000 P 09/15/17 42.0 3.30 4.70
FCN 170915P00043000 P 09/15/17 43.0 2.80 5.40
FCN 170915P00044000 P 09/15/17 44.0 4.10 6.50
FCN 170915P00045000 P 09/15/17 45.0 4.90 6.10
FCN 170915P00046000 P 09/15/17 46.0 5.10 6.70
FCN 170915P00047000 P 09/15/17 47.0 3.70 7.80
FCN 170915P00048000 P 09/15/17 48.0 6.50 8.10
FCN 170915P00049000 P 09/15/17 49.0 6.00 10.10
FCN 170915P00050000 P 09/15/17 50.0 7.40 10.90
FCN 170915P00055000 P 09/15/17 55.0 11.00 15.50
FCN 170915P00060000 P 09/15/17 60.0 16.50 19.50

OPRA data is delayed 15 minutes.