Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Fti Consulting Inc (FCN)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 140517C00024000 C 05/17/14 24.0 8.30 11.40
FCN 140517C00025000 C 05/17/14 25.0 7.30 10.40
FCN 140517C00026000 C 05/17/14 26.0 6.40 9.40
FCN 140517C00027000 C 05/17/14 27.0 6.30 7.60
FCN 140517C00028000 C 05/17/14 28.0 4.50 7.50
FCN 140517C00029000 C 05/17/14 29.0 3.50 6.60
FCN 140517C00030000 C 05/17/14 30.0 2.70 5.70
FCN 140517C00031000 C 05/17/14 31.0 2.85 3.90
FCN 140517C00032000 C 05/17/14 32.0 2.20 2.60
FCN 140517C00033000 C 05/17/14 33.0 1.65 1.90
FCN 140517C00034000 C 05/17/14 34.0 1.15 1.40
FCN 140517C00035000 C 05/17/14 35.0 0.80 1.00
FCN 140517C00036000 C 05/17/14 36.0 0.55 0.80
FCN 140517C00037000 C 05/17/14 37.0 0.40 0.65
FCN 140517C00038000 C 05/17/14 38.0 0.20 0.50
FCN 140517C00039000 C 05/17/14 39.0 0.15 0.35
FCN 140517C00040000 C 05/17/14 40.0 0.10 0.25
FCN 140517C00041000 C 05/17/14 41.0 0.05 0.25
FCN 140517P00024000 P 05/17/14 24.0 0.05 0.25
FCN 140517P00025000 P 05/17/14 25.0 0.05 0.25
FCN 140517P00026000 P 05/17/14 26.0 0.05 0.30
FCN 140517P00027000 P 05/17/14 27.0 0.10 0.35
FCN 140517P00028000 P 05/17/14 28.0 0.15 0.35
FCN 140517P00029000 P 05/17/14 29.0 0.20 0.45
FCN 140517P00030000 P 05/17/14 30.0 0.40 0.60
FCN 140517P00031000 P 05/17/14 31.0 0.65 0.75
FCN 140517P00032000 P 05/17/14 32.0 0.95 1.10
FCN 140517P00033000 P 05/17/14 33.0 1.35 1.50
FCN 140517P00034000 P 05/17/14 34.0 1.80 2.00
FCN 140517P00035000 P 05/17/14 35.0 2.45 2.75
FCN 140517P00036000 P 05/17/14 36.0 3.00 3.50
FCN 140517P00037000 P 05/17/14 37.0 3.40 4.30
FCN 140517P00038000 P 05/17/14 38.0 3.00 6.10
FCN 140517P00039000 P 05/17/14 39.0 5.20 6.10
FCN 140517P00040000 P 05/17/14 40.0 4.90 8.00
FCN 140517P00041000 P 05/17/14 41.0 6.90 8.00
FCN 140621C00018000 C 06/21/14 18.0 15.20 16.60
FCN 140621C00019000 C 06/21/14 19.0 14.20 15.70
FCN 140621C00020000 C 06/21/14 20.0 13.20 14.30
FCN 140621C00021000 C 06/21/14 21.0 12.20 13.70
FCN 140621C00023000 C 06/21/14 23.0 10.20 11.70
FCN 140621C00024000 C 06/21/14 24.0 8.20 11.80
FCN 140621C00025000 C 06/21/14 25.0 7.20 10.80
FCN 140621C00026000 C 06/21/14 26.0 7.40 9.00
FCN 140621C00027000 C 06/21/14 27.0 6.50 7.40
FCN 140621C00028000 C 06/21/14 28.0 5.70 7.40
FCN 140621C00029000 C 06/21/14 29.0 4.80 5.60
FCN 140621C00030000 C 06/21/14 30.0 3.10 6.10
FCN 140621C00031000 C 06/21/14 31.0 3.30 4.00
FCN 140621C00032000 C 06/21/14 32.0 2.65 2.95
FCN 140621C00033000 C 06/21/14 33.0 2.10 2.35
FCN 140621C00034000 C 06/21/14 34.0 1.60 1.85
FCN 140621C00035000 C 06/21/14 35.0 1.20 1.50
FCN 140621C00036000 C 06/21/14 36.0 0.90 1.15
FCN 140621C00037000 C 06/21/14 37.0 0.70 0.95
FCN 140621C00038000 C 06/21/14 38.0 0.50 0.80
FCN 140621C00039000 C 06/21/14 39.0 0.40 0.60
FCN 140621C00040000 C 06/21/14 40.0 0.25 0.55
FCN 140621C00041000 C 06/21/14 41.0 0.20 0.45
FCN 140621C00042000 C 06/21/14 42.0 0.15 0.40
FCN 140621C00043000 C 06/21/14 43.0 0.10 0.35
FCN 140621C00044000 C 06/21/14 44.0 0.05 0.30
FCN 140621C00045000 C 06/21/14 45.0 0.00 0.25
FCN 140621C00046000 C 06/21/14 46.0 0.00 0.25
FCN 140621C00047000 C 06/21/14 47.0 0.00 0.25
FCN 140621C00048000 C 06/21/14 48.0 0.00 0.25
FCN 140621C00049000 C 06/21/14 49.0 0.00 0.25
FCN 140621C00050000 C 06/21/14 50.0 0.00 0.25
FCN 140621C00055000 C 06/21/14 55.0 0.00 0.25
FCN 140621C00060000 C 06/21/14 60.0 0.00 0.25
FCN 140621P00018000 P 06/21/14 18.0 0.00 0.25
FCN 140621P00019000 P 06/21/14 19.0 0.00 0.25
FCN 140621P00020000 P 06/21/14 20.0 0.00 0.25
FCN 140621P00021000 P 06/21/14 21.0 0.00 0.25
FCN 140621P00023000 P 06/21/14 23.0 0.10 0.35
FCN 140621P00024000 P 06/21/14 24.0 0.10 0.35
FCN 140621P00025000 P 06/21/14 25.0 0.15 0.40
FCN 140621P00026000 P 06/21/14 26.0 0.20 0.45
FCN 140621P00027000 P 06/21/14 27.0 0.25 0.50
FCN 140621P00028000 P 06/21/14 28.0 0.35 0.65
FCN 140621P00029000 P 06/21/14 29.0 0.50 0.75
FCN 140621P00030000 P 06/21/14 30.0 0.75 0.95
FCN 140621P00031000 P 06/21/14 31.0 1.00 1.25
FCN 140621P00032000 P 06/21/14 32.0 1.35 1.55
FCN 140621P00033000 P 06/21/14 33.0 1.75 2.00
FCN 140621P00034000 P 06/21/14 34.0 2.25 2.45
FCN 140621P00035000 P 06/21/14 35.0 2.85 3.10
FCN 140621P00036000 P 06/21/14 36.0 3.50 3.90
FCN 140621P00037000 P 06/21/14 37.0 4.00 4.70
FCN 140621P00038000 P 06/21/14 38.0 4.60 5.50
FCN 140621P00039000 P 06/21/14 39.0 5.50 6.30
FCN 140621P00040000 P 06/21/14 40.0 6.30 7.30
FCN 140621P00041000 P 06/21/14 41.0 7.20 8.20
FCN 140621P00042000 P 06/21/14 42.0 6.80 10.20
FCN 140621P00043000 P 06/21/14 43.0 7.70 10.00
FCN 140621P00044000 P 06/21/14 44.0 9.80 11.00
FCN 140621P00045000 P 06/21/14 45.0 10.90 12.00
FCN 140621P00046000 P 06/21/14 46.0 11.80 13.00
FCN 140621P00047000 P 06/21/14 47.0 12.90 14.00
FCN 140621P00048000 P 06/21/14 48.0 13.80 15.00
FCN 140621P00049000 P 06/21/14 49.0 14.50 16.00
FCN 140621P00050000 P 06/21/14 50.0 15.90 17.10
FCN 140621P00055000 P 06/21/14 55.0 20.80 22.10
FCN 140621P00060000 P 06/21/14 60.0 24.80 27.80
FCN 140920C00018000 C 09/20/14 18.0 15.20 16.80
FCN 140920C00019000 C 09/20/14 19.0 14.20 15.70
FCN 140920C00020000 C 09/20/14 20.0 13.30 15.00
FCN 140920C00021000 C 09/20/14 21.0 12.30 13.80
FCN 140920C00023000 C 09/20/14 23.0 10.50 12.00
FCN 140920C00024000 C 09/20/14 24.0 9.60 11.40
FCN 140920C00025000 C 09/20/14 25.0 8.70 10.20
FCN 140920C00026000 C 09/20/14 26.0 6.70 10.20
FCN 140920C00027000 C 09/20/14 27.0 7.10 8.20
FCN 140920C00028000 C 09/20/14 28.0 6.30 7.80
FCN 140920C00029000 C 09/20/14 29.0 5.60 6.60
FCN 140920C00030000 C 09/20/14 30.0 4.90 6.00
FCN 140920C00031000 C 09/20/14 31.0 4.30 5.10
FCN 140920C00032000 C 09/20/14 32.0 3.70 4.10
FCN 140920C00033000 C 09/20/14 33.0 3.20 3.50
FCN 140920C00034000 C 09/20/14 34.0 2.65 3.00
FCN 140920C00035000 C 09/20/14 35.0 2.30 2.55
FCN 140920C00036000 C 09/20/14 36.0 1.90 2.15
FCN 140920C00037000 C 09/20/14 37.0 1.60 1.80
FCN 140920C00038000 C 09/20/14 38.0 1.25 1.90
FCN 140920C00039000 C 09/20/14 39.0 1.05 1.40
FCN 140920C00040000 C 09/20/14 40.0 0.80 1.60
FCN 140920C00041000 C 09/20/14 41.0 0.70 1.00
FCN 140920C00042000 C 09/20/14 42.0 0.55 0.80
FCN 140920C00043000 C 09/20/14 43.0 0.40 0.70
FCN 140920C00044000 C 09/20/14 44.0 0.30 0.60
FCN 140920C00045000 C 09/20/14 45.0 0.25 0.50
FCN 140920C00046000 C 09/20/14 46.0 0.15 0.40
FCN 140920C00047000 C 09/20/14 47.0 0.10 0.35
FCN 140920C00048000 C 09/20/14 48.0 0.05 0.30
FCN 140920C00049000 C 09/20/14 49.0 0.05 0.30
FCN 140920C00050000 C 09/20/14 50.0 0.00 0.25
FCN 140920C00055000 C 09/20/14 55.0 0.00 0.25
FCN 140920P00018000 P 09/20/14 18.0 0.00 0.25
FCN 140920P00019000 P 09/20/14 19.0 0.00 0.25
FCN 140920P00020000 P 09/20/14 20.0 0.05 0.30
FCN 140920P00021000 P 09/20/14 21.0 0.10 0.35
FCN 140920P00023000 P 09/20/14 23.0 0.20 0.65
FCN 140920P00024000 P 09/20/14 24.0 0.35 0.75
FCN 140920P00025000 P 09/20/14 25.0 0.40 0.85
FCN 140920P00026000 P 09/20/14 26.0 0.55 1.00
FCN 140920P00027000 P 09/20/14 27.0 0.70 1.15
FCN 140920P00028000 P 09/20/14 28.0 0.95 1.35
FCN 140920P00029000 P 09/20/14 29.0 1.15 1.60
FCN 140920P00030000 P 09/20/14 30.0 1.45 1.90
FCN 140920P00031000 P 09/20/14 31.0 1.80 2.30
FCN 140920P00032000 P 09/20/14 32.0 2.15 2.65
FCN 140920P00033000 P 09/20/14 33.0 2.65 3.20
FCN 140920P00034000 P 09/20/14 34.0 3.10 3.70
FCN 140920P00035000 P 09/20/14 35.0 3.60 4.20
FCN 140920P00036000 P 09/20/14 36.0 4.20 4.90
FCN 140920P00037000 P 09/20/14 37.0 4.90 5.70
FCN 140920P00038000 P 09/20/14 38.0 5.50 6.30
FCN 140920P00039000 P 09/20/14 39.0 6.20 7.10
FCN 140920P00040000 P 09/20/14 40.0 7.00 7.80
FCN 140920P00041000 P 09/20/14 41.0 7.80 8.70
FCN 140920P00042000 P 09/20/14 42.0 8.60 9.50
FCN 140920P00043000 P 09/20/14 43.0 7.90 10.40
FCN 140920P00044000 P 09/20/14 44.0 10.30 11.30
FCN 140920P00045000 P 09/20/14 45.0 11.10 12.30
FCN 140920P00046000 P 09/20/14 46.0 12.10 13.20
FCN 140920P00047000 P 09/20/14 47.0 13.10 14.20
FCN 140920P00048000 P 09/20/14 48.0 14.00 15.10
FCN 140920P00049000 P 09/20/14 49.0 15.00 16.10
FCN 140920P00050000 P 09/20/14 50.0 15.90 17.10
FCN 140920P00055000 P 09/20/14 55.0 20.80 22.00
FCN 141220C00018000 C 12/20/14 18.0 15.30 16.80
FCN 141220C00019000 C 12/20/14 19.0 14.30 16.10
FCN 141220C00020000 C 12/20/14 20.0 13.40 15.00
FCN 141220C00021000 C 12/20/14 21.0 12.50 14.10
FCN 141220C00023000 C 12/20/14 23.0 10.80 12.20
FCN 141220C00024000 C 12/20/14 24.0 9.90 11.30
FCN 141220C00025000 C 12/20/14 25.0 8.80 10.80
FCN 141220C00026000 C 12/20/14 26.0 8.40 9.70
FCN 141220C00027000 C 12/20/14 27.0 7.60 8.90
FCN 141220C00028000 C 12/20/14 28.0 6.90 8.10
FCN 141220C00029000 C 12/20/14 29.0 6.30 7.40
FCN 141220C00030000 C 12/20/14 30.0 5.60 6.70
FCN 141220C00031000 C 12/20/14 31.0 5.00 6.00
FCN 141220C00032000 C 12/20/14 32.0 4.50 5.40
FCN 141220C00033000 C 12/20/14 33.0 3.90 4.90
FCN 141220C00034000 C 12/20/14 34.0 3.40 4.40
FCN 141220C00035000 C 12/20/14 35.0 3.00 3.50
FCN 141220C00036000 C 12/20/14 36.0 2.60 3.50
FCN 141220C00037000 C 12/20/14 37.0 2.25 3.20
FCN 141220C00038000 C 12/20/14 38.0 2.00 2.65
FCN 141220C00039000 C 12/20/14 39.0 1.70 2.40
FCN 141220C00040000 C 12/20/14 40.0 1.45 2.10
FCN 141220C00041000 C 12/20/14 41.0 1.25 1.85
FCN 141220C00042000 C 12/20/14 42.0 1.00 1.65
FCN 141220C00043000 C 12/20/14 43.0 0.85 1.45
FCN 141220C00044000 C 12/20/14 44.0 0.70 1.30
FCN 141220C00045000 C 12/20/14 45.0 0.55 1.15
FCN 141220C00046000 C 12/20/14 46.0 0.45 1.00
FCN 141220C00047000 C 12/20/14 47.0 0.35 0.90
FCN 141220C00048000 C 12/20/14 48.0 0.30 0.85
FCN 141220C00049000 C 12/20/14 49.0 0.20 0.75
FCN 141220P00018000 P 12/20/14 18.0 0.05 0.45
FCN 141220P00019000 P 12/20/14 19.0 0.05 0.50
FCN 141220P00020000 P 12/20/14 20.0 0.20 0.65
FCN 141220P00021000 P 12/20/14 21.0 0.20 0.80
FCN 141220P00023000 P 12/20/14 23.0 0.50 1.00
FCN 141220P00024000 P 12/20/14 24.0 0.55 1.15
FCN 141220P00025000 P 12/20/14 25.0 0.80 1.30
FCN 141220P00026000 P 12/20/14 26.0 1.05 1.40
FCN 141220P00027000 P 12/20/14 27.0 1.20 1.75
FCN 141220P00028000 P 12/20/14 28.0 1.40 2.00
FCN 141220P00029000 P 12/20/14 29.0 1.75 2.30
FCN 141220P00030000 P 12/20/14 30.0 2.00 2.65
FCN 141220P00031000 P 12/20/14 31.0 2.35 3.10
FCN 141220P00032000 P 12/20/14 32.0 2.75 3.50
FCN 141220P00033000 P 12/20/14 33.0 3.20 4.00
FCN 141220P00034000 P 12/20/14 34.0 3.70 4.50
FCN 141220P00035000 P 12/20/14 35.0 4.20 5.00
FCN 141220P00036000 P 12/20/14 36.0 4.80 5.70
FCN 141220P00037000 P 12/20/14 37.0 5.40 6.30
FCN 141220P00038000 P 12/20/14 38.0 6.10 6.90
FCN 141220P00039000 P 12/20/14 39.0 6.80 7.70
FCN 141220P00040000 P 12/20/14 40.0 7.50 8.50
FCN 141220P00041000 P 12/20/14 41.0 8.30 9.20
FCN 141220P00042000 P 12/20/14 42.0 9.10 10.20
FCN 141220P00043000 P 12/20/14 43.0 10.00 11.00
FCN 141220P00044000 P 12/20/14 44.0 10.60 11.80
FCN 141220P00045000 P 12/20/14 45.0 11.50 12.60
FCN 141220P00046000 P 12/20/14 46.0 12.40 13.50
FCN 141220P00047000 P 12/20/14 47.0 13.30 14.40
FCN 141220P00048000 P 12/20/14 48.0 14.20 15.40
FCN 141220P00049000 P 12/20/14 49.0 15.00 16.40
FCN 150117C00015000 C 01/17/15 15.0 18.00 20.10
FCN 150117C00018000 C 01/17/15 18.0 15.10 17.40
FCN 150117C00019000 C 01/17/15 19.0 14.20 16.40
FCN 150117C00020000 C 01/17/15 20.0 13.30 14.80
FCN 150117C00021000 C 01/17/15 21.0 12.40 14.40
FCN 150117C00023000 C 01/17/15 23.0 10.70 12.20
FCN 150117C00024000 C 01/17/15 24.0 10.00 11.60
FCN 150117C00025000 C 01/17/15 25.0 9.30 10.20
FCN 150117C00026000 C 01/17/15 26.0 8.50 9.70
FCN 150117C00027000 C 01/17/15 27.0 7.70 8.70
FCN 150117C00028000 C 01/17/15 28.0 7.00 8.30
FCN 150117C00029000 C 01/17/15 29.0 6.30 7.20
FCN 150117C00030000 C 01/17/15 30.0 5.70 6.70
FCN 150117C00031000 C 01/17/15 31.0 5.00 6.00
FCN 150117C00032000 C 01/17/15 32.0 4.60 5.60
FCN 150117C00033000 C 01/17/15 33.0 4.00 5.00
FCN 150117C00034000 C 01/17/15 34.0 3.40 4.60
FCN 150117C00035000 C 01/17/15 35.0 3.20 4.10
FCN 150117C00036000 C 01/17/15 36.0 2.50 3.70
FCN 150117C00037000 C 01/17/15 37.0 2.45 3.30
FCN 150117C00038000 C 01/17/15 38.0 2.00 2.80
FCN 150117C00039000 C 01/17/15 39.0 1.40 3.00
FCN 150117C00040000 C 01/17/15 40.0 1.55 2.30
FCN 150117C00041000 C 01/17/15 41.0 1.20 2.05
FCN 150117C00042000 C 01/17/15 42.0 1.00 1.80
FCN 150117C00043000 C 01/17/15 43.0 0.85 1.55
FCN 150117C00044000 C 01/17/15 44.0 0.65 1.40
FCN 150117C00045000 C 01/17/15 45.0 0.70 1.20
FCN 150117C00046000 C 01/17/15 46.0 0.40 1.10
FCN 150117C00047000 C 01/17/15 47.0 0.35 1.00
FCN 150117C00048000 C 01/17/15 48.0 0.25 0.75
FCN 150117C00049000 C 01/17/15 49.0 0.20 0.70
FCN 150117C00050000 C 01/17/15 50.0 0.10 0.60
FCN 150117C00055000 C 01/17/15 55.0 0.10 0.35
FCN 150117C00060000 C 01/17/15 60.0 0.00 0.50
FCN 150117P00015000 P 01/17/15 15.0 0.05 0.30
FCN 150117P00018000 P 01/17/15 18.0 0.20 0.45
FCN 150117P00019000 P 01/17/15 19.0 0.25 0.50
FCN 150117P00020000 P 01/17/15 20.0 0.10 0.55
FCN 150117P00021000 P 01/17/15 21.0 0.20 0.80
FCN 150117P00023000 P 01/17/15 23.0 0.50 1.00
FCN 150117P00024000 P 01/17/15 24.0 0.55 1.15
FCN 150117P00025000 P 01/17/15 25.0 0.75 1.30
FCN 150117P00026000 P 01/17/15 26.0 0.90 1.55
FCN 150117P00027000 P 01/17/15 27.0 1.20 1.80
FCN 150117P00028000 P 01/17/15 28.0 1.40 2.10
FCN 150117P00029000 P 01/17/15 29.0 1.40 2.75
FCN 150117P00030000 P 01/17/15 30.0 2.00 2.80
FCN 150117P00031000 P 01/17/15 31.0 2.20 3.20
FCN 150117P00032000 P 01/17/15 32.0 2.90 3.60
FCN 150117P00033000 P 01/17/15 33.0 3.10 4.10
FCN 150117P00034000 P 01/17/15 34.0 3.60 4.70
FCN 150117P00035000 P 01/17/15 35.0 4.20 5.30
FCN 150117P00036000 P 01/17/15 36.0 5.00 6.00
FCN 150117P00037000 P 01/17/15 37.0 5.50 6.70
FCN 150117P00038000 P 01/17/15 38.0 6.00 7.10
FCN 150117P00039000 P 01/17/15 39.0 6.70 8.00
FCN 150117P00040000 P 01/17/15 40.0 7.40 8.80
FCN 150117P00041000 P 01/17/15 41.0 8.40 9.40
FCN 150117P00042000 P 01/17/15 42.0 9.00 10.20
FCN 150117P00043000 P 01/17/15 43.0 9.80 11.10
FCN 150117P00044000 P 01/17/15 44.0 10.30 12.00
FCN 150117P00045000 P 01/17/15 45.0 11.20 12.80
FCN 150117P00046000 P 01/17/15 46.0 12.10 13.70
FCN 150117P00047000 P 01/17/15 47.0 13.00 14.60
FCN 150117P00048000 P 01/17/15 48.0 13.90 15.50
FCN 150117P00049000 P 01/17/15 49.0 14.80 16.40
FCN 150117P00050000 P 01/17/15 50.0 15.70 17.30
FCN 150117P00055000 P 01/17/15 55.0 20.40 22.30
FCN 150117P00060000 P 01/17/15 60.0 25.30 27.30

OPRA data is delayed 15 minutes.