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 (2017-05-26)Premium Content

Fti Consulting Inc (FCN)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 170616C00024000 C 06/16/17 24.0 10.30 11.00
FCN 170616C00025000 C 06/16/17 25.0 9.20 10.00
FCN 170616C00026000 C 06/16/17 26.0 8.20 9.00
FCN 170616C00027000 C 06/16/17 27.0 7.30 8.00
FCN 170616C00028000 C 06/16/17 28.0 6.50 6.90
FCN 170616C00029000 C 06/16/17 29.0 5.50 5.90
FCN 170616C00030000 C 06/16/17 30.0 4.50 4.90
FCN 170616C00031000 C 06/16/17 31.0 3.50 4.00
FCN 170616C00032000 C 06/16/17 32.0 2.60 3.00
FCN 170616C00033000 C 06/16/17 33.0 1.75 2.20
FCN 170616C00034000 C 06/16/17 34.0 1.00 1.45
FCN 170616C00035000 C 06/16/17 35.0 0.45 0.85
FCN 170616C00036000 C 06/16/17 36.0 0.15 0.55
FCN 170616C00037000 C 06/16/17 37.0 0.00 0.25
FCN 170616C00038000 C 06/16/17 38.0 0.00 0.10
FCN 170616C00039000 C 06/16/17 39.0 0.00 0.05
FCN 170616C00040000 C 06/16/17 40.0 0.00 0.05
FCN 170616C00041000 C 06/16/17 41.0 0.00 0.05
FCN 170616C00042000 C 06/16/17 42.0 0.00 0.05
FCN 170616C00043000 C 06/16/17 43.0 0.00 0.05
FCN 170616C00044000 C 06/16/17 44.0 0.00 0.05
FCN 170616C00045000 C 06/16/17 45.0 0.00 0.05
FCN 170616C00046000 C 06/16/17 46.0 0.00 0.05
FCN 170616C00047000 C 06/16/17 47.0 0.00 0.05
FCN 170616C00048000 C 06/16/17 48.0 0.00 0.05
FCN 170616C00049000 C 06/16/17 49.0 0.00 0.05
FCN 170616C00050000 C 06/16/17 50.0 0.00 0.05
FCN 170616C00055000 C 06/16/17 55.0 0.00 0.25
FCN 170616C00060000 C 06/16/17 60.0 0.00 0.25
FCN 170616C00065000 C 06/16/17 65.0 0.00 0.25
FCN 170616P00024000 P 06/16/17 24.0 0.00 0.05
FCN 170616P00025000 P 06/16/17 25.0 0.00 0.05
FCN 170616P00026000 P 06/16/17 26.0 0.00 0.05
FCN 170616P00027000 P 06/16/17 27.0 0.00 0.05
FCN 170616P00028000 P 06/16/17 28.0 0.00 0.10
FCN 170616P00029000 P 06/16/17 29.0 0.00 0.05
FCN 170616P00030000 P 06/16/17 30.0 0.00 0.10
FCN 170616P00031000 P 06/16/17 31.0 0.00 0.15
FCN 170616P00032000 P 06/16/17 32.0 0.05 0.25
FCN 170616P00033000 P 06/16/17 33.0 0.20 0.45
FCN 170616P00034000 P 06/16/17 34.0 0.30 0.75
FCN 170616P00035000 P 06/16/17 35.0 0.70 1.20
FCN 170616P00036000 P 06/16/17 36.0 1.45 1.85
FCN 170616P00037000 P 06/16/17 37.0 2.15 2.70
FCN 170616P00038000 P 06/16/17 38.0 3.20 3.60
FCN 170616P00039000 P 06/16/17 39.0 4.30 4.60
FCN 170616P00040000 P 06/16/17 40.0 4.90 5.80
FCN 170616P00041000 P 06/16/17 41.0 6.10 6.60
FCN 170616P00042000 P 06/16/17 42.0 7.10 7.60
FCN 170616P00043000 P 06/16/17 43.0 8.10 8.70
FCN 170616P00044000 P 06/16/17 44.0 9.00 10.00
FCN 170616P00045000 P 06/16/17 45.0 10.00 10.80
FCN 170616P00046000 P 06/16/17 46.0 11.00 11.90
FCN 170616P00047000 P 06/16/17 47.0 12.20 12.60
FCN 170616P00048000 P 06/16/17 48.0 13.10 13.70
FCN 170616P00049000 P 06/16/17 49.0 13.90 14.80
FCN 170616P00050000 P 06/16/17 50.0 15.10 15.70
FCN 170616P00055000 P 06/16/17 55.0 20.00 20.70
FCN 170616P00060000 P 06/16/17 60.0 25.10 25.80
FCN 170616P00065000 P 06/16/17 65.0 30.00 30.80
FCN 170721C00026000 C 07/21/17 26.0 7.10 10.70
FCN 170721C00027000 C 07/21/17 27.0 5.50 9.80
FCN 170721C00028000 C 07/21/17 28.0 4.70 9.00
FCN 170721C00029000 C 07/21/17 29.0 3.90 8.30
FCN 170721C00030000 C 07/21/17 30.0 2.60 7.10
FCN 170721C00031000 C 07/21/17 31.0 1.80 5.80
FCN 170721C00032000 C 07/21/17 32.0 1.20 5.30
FCN 170721C00033000 C 07/21/17 33.0 0.40 4.90
FCN 170721C00034000 C 07/21/17 34.0 0.05 4.50
FCN 170721C00035000 C 07/21/17 35.0 0.10 3.90
FCN 170721C00036000 C 07/21/17 36.0 0.05 3.60
FCN 170721C00037000 C 07/21/17 37.0 0.00 4.20
FCN 170721C00038000 C 07/21/17 38.0 0.00 4.60
FCN 170721C00039000 C 07/21/17 39.0 0.00 4.30
FCN 170721C00040000 C 07/21/17 40.0 0.00 3.90
FCN 170721C00041000 C 07/21/17 41.0 0.00 2.35
FCN 170721C00042000 C 07/21/17 42.0 0.00 0.30
FCN 170721P00026000 P 07/21/17 26.0 0.00 0.25
FCN 170721P00027000 P 07/21/17 27.0 0.00 2.50
FCN 170721P00028000 P 07/21/17 28.0 0.00 1.55
FCN 170721P00029000 P 07/21/17 29.0 0.00 2.45
FCN 170721P00030000 P 07/21/17 30.0 0.00 1.90
FCN 170721P00031000 P 07/21/17 31.0 0.15 1.90
FCN 170721P00032000 P 07/21/17 32.0 0.05 4.10
FCN 170721P00033000 P 07/21/17 33.0 0.20 3.20
FCN 170721P00034000 P 07/21/17 34.0 0.00 4.50
FCN 170721P00035000 P 07/21/17 35.0 0.00 4.30
FCN 170721P00036000 P 07/21/17 36.0 0.00 4.60
FCN 170721P00037000 P 07/21/17 37.0 0.00 4.80
FCN 170721P00038000 P 07/21/17 38.0 1.80 5.30
FCN 170721P00039000 P 07/21/17 39.0 2.10 6.20
FCN 170721P00040000 P 07/21/17 40.0 3.30 7.40
FCN 170721P00041000 P 07/21/17 41.0 4.50 8.50
FCN 170721P00042000 P 07/21/17 42.0 6.20 9.30
FCN 170915C00024000 C 09/15/17 24.0 10.50 11.20
FCN 170915C00025000 C 09/15/17 25.0 9.40 10.20
FCN 170915C00026000 C 09/15/17 26.0 8.60 9.60
FCN 170915C00027000 C 09/15/17 27.0 7.80 8.40
FCN 170915C00028000 C 09/15/17 28.0 6.60 7.50
FCN 170915C00029000 C 09/15/17 29.0 5.90 6.70
FCN 170915C00030000 C 09/15/17 30.0 5.10 5.60
FCN 170915C00031000 C 09/15/17 31.0 4.30 4.80
FCN 170915C00032000 C 09/15/17 32.0 3.60 4.10
FCN 170915C00033000 C 09/15/17 33.0 2.90 3.30
FCN 170915C00034000 C 09/15/17 34.0 2.30 2.75
FCN 170915C00035000 C 09/15/17 35.0 1.75 2.25
FCN 170915C00036000 C 09/15/17 36.0 1.35 1.70
FCN 170915C00037000 C 09/15/17 37.0 0.90 1.45
FCN 170915C00038000 C 09/15/17 38.0 0.65 0.95
FCN 170915C00039000 C 09/15/17 39.0 0.40 0.90
FCN 170915C00040000 C 09/15/17 40.0 0.30 0.60
FCN 170915C00041000 C 09/15/17 41.0 0.15 0.40
FCN 170915C00042000 C 09/15/17 42.0 0.10 0.35
FCN 170915C00043000 C 09/15/17 43.0 0.00 0.25
FCN 170915C00044000 C 09/15/17 44.0 0.00 0.20
FCN 170915C00045000 C 09/15/17 45.0 0.00 0.10
FCN 170915C00046000 C 09/15/17 46.0 0.00 0.15
FCN 170915C00047000 C 09/15/17 47.0 0.00 0.15
FCN 170915C00048000 C 09/15/17 48.0 0.00 0.10
FCN 170915C00049000 C 09/15/17 49.0 0.00 0.10
FCN 170915C00050000 C 09/15/17 50.0 0.00 0.10
FCN 170915C00055000 C 09/15/17 55.0 0.00 0.10
FCN 170915C00060000 C 09/15/17 60.0 0.00 0.05
FCN 170915P00024000 P 09/15/17 24.0 0.00 0.20
FCN 170915P00025000 P 09/15/17 25.0 0.00 0.25
FCN 170915P00026000 P 09/15/17 26.0 0.10 0.30
FCN 170915P00027000 P 09/15/17 27.0 0.15 0.35
FCN 170915P00028000 P 09/15/17 28.0 0.20 0.50
FCN 170915P00029000 P 09/15/17 29.0 0.30 0.55
FCN 170915P00030000 P 09/15/17 30.0 0.45 0.75
FCN 170915P00031000 P 09/15/17 31.0 0.65 0.90
FCN 170915P00032000 P 09/15/17 32.0 0.75 1.20
FCN 170915P00033000 P 09/15/17 33.0 1.15 1.45
FCN 170915P00034000 P 09/15/17 34.0 1.55 1.85
FCN 170915P00035000 P 09/15/17 35.0 1.85 2.40
FCN 170915P00036000 P 09/15/17 36.0 2.50 3.20
FCN 170915P00037000 P 09/15/17 37.0 3.00 3.70
FCN 170915P00038000 P 09/15/17 38.0 3.70 4.30
FCN 170915P00039000 P 09/15/17 39.0 4.60 5.00
FCN 170915P00040000 P 09/15/17 40.0 5.30 6.20
FCN 170915P00041000 P 09/15/17 41.0 6.20 7.00
FCN 170915P00042000 P 09/15/17 42.0 7.20 7.70
FCN 170915P00043000 P 09/15/17 43.0 8.20 8.80
FCN 170915P00044000 P 09/15/17 44.0 9.10 9.80
FCN 170915P00045000 P 09/15/17 45.0 10.10 10.60
FCN 170915P00046000 P 09/15/17 46.0 11.10 11.60
FCN 170915P00047000 P 09/15/17 47.0 11.30 14.40
FCN 170915P00048000 P 09/15/17 48.0 13.10 13.60
FCN 170915P00049000 P 09/15/17 49.0 14.10 14.60
FCN 170915P00050000 P 09/15/17 50.0 14.70 15.70
FCN 170915P00055000 P 09/15/17 55.0 19.90 20.80
FCN 170915P00060000 P 09/15/17 60.0 25.00 25.70
FCN 171215C00024000 C 12/15/17 24.0 10.60 11.70
FCN 171215C00025000 C 12/15/17 25.0 9.80 10.80
FCN 171215C00026000 C 12/15/17 26.0 8.80 9.80
FCN 171215C00027000 C 12/15/17 27.0 8.00 9.00
FCN 171215C00028000 C 12/15/17 28.0 7.20 8.20
FCN 171215C00029000 C 12/15/17 29.0 6.40 7.30
FCN 171215C00030000 C 12/15/17 30.0 5.70 6.40
FCN 171215C00031000 C 12/15/17 31.0 5.00 5.70
FCN 171215C00032000 C 12/15/17 32.0 4.10 5.10
FCN 171215C00033000 C 12/15/17 33.0 3.50 4.10
FCN 171215C00034000 C 12/15/17 34.0 2.95 3.70
FCN 171215C00035000 C 12/15/17 35.0 2.55 2.95
FCN 171215C00036000 C 12/15/17 36.0 2.05 2.75
FCN 171215C00037000 C 12/15/17 37.0 1.65 2.15
FCN 171215C00038000 C 12/15/17 38.0 1.35 1.70
FCN 171215C00039000 C 12/15/17 39.0 1.00 1.55
FCN 171215C00040000 C 12/15/17 40.0 0.80 1.15
FCN 171215C00041000 C 12/15/17 41.0 0.50 1.05
FCN 171215C00042000 C 12/15/17 42.0 0.40 0.80
FCN 171215C00043000 C 12/15/17 43.0 0.30 0.65
FCN 171215C00044000 C 12/15/17 44.0 0.20 0.55
FCN 171215C00045000 C 12/15/17 45.0 0.10 0.45
FCN 171215C00046000 C 12/15/17 46.0 0.10 0.40
FCN 171215C00047000 C 12/15/17 47.0 0.00 0.35
FCN 171215C00048000 C 12/15/17 48.0 0.00 0.50
FCN 171215C00049000 C 12/15/17 49.0 0.00 0.20
FCN 171215C00050000 C 12/15/17 50.0 0.00 0.50
FCN 171215C00055000 C 12/15/17 55.0 0.00 0.10
FCN 171215P00024000 P 12/15/17 24.0 0.15 0.50
FCN 171215P00025000 P 12/15/17 25.0 0.25 0.50
FCN 171215P00026000 P 12/15/17 26.0 0.30 0.60
FCN 171215P00027000 P 12/15/17 27.0 0.40 0.75
FCN 171215P00028000 P 12/15/17 28.0 0.45 0.95
FCN 171215P00029000 P 12/15/17 29.0 0.65 1.10
FCN 171215P00030000 P 12/15/17 30.0 0.90 1.35
FCN 171215P00031000 P 12/15/17 31.0 1.15 1.50
FCN 171215P00032000 P 12/15/17 32.0 1.35 1.80
FCN 171215P00033000 P 12/15/17 33.0 1.85 2.10
FCN 171215P00034000 P 12/15/17 34.0 2.20 2.80
FCN 171215P00035000 P 12/15/17 35.0 2.50 3.10
FCN 171215P00036000 P 12/15/17 36.0 3.20 3.60
FCN 171215P00037000 P 12/15/17 37.0 3.80 4.20
FCN 171215P00038000 P 12/15/17 38.0 4.20 5.00
FCN 171215P00039000 P 12/15/17 39.0 5.00 5.70
FCN 171215P00040000 P 12/15/17 40.0 5.80 6.30
FCN 171215P00041000 P 12/15/17 41.0 6.50 7.10
FCN 171215P00042000 P 12/15/17 42.0 7.20 8.00
FCN 171215P00043000 P 12/15/17 43.0 8.30 8.90
FCN 171215P00044000 P 12/15/17 44.0 9.10 10.00
FCN 171215P00045000 P 12/15/17 45.0 10.00 10.80
FCN 171215P00046000 P 12/15/17 46.0 11.00 11.70
FCN 171215P00047000 P 12/15/17 47.0 11.90 12.70
FCN 171215P00048000 P 12/15/17 48.0 13.00 13.70
FCN 171215P00049000 P 12/15/17 49.0 13.90 14.80
FCN 171215P00050000 P 12/15/17 50.0 15.00 15.80
FCN 171215P00055000 P 12/15/17 55.0 20.00 20.70

OPRA data is delayed 15 minutes.