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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FCN 140419C00023000 C 04/19/14 23.0 8.00 11.00
FCN 140419C00024000 C 04/19/14 24.0 7.00 9.80
FCN 140419C00025000 C 04/19/14 25.0 6.00 8.70
FCN 140419C00026000 C 04/19/14 26.0 5.00 7.80
FCN 140419C00027000 C 04/19/14 27.0 4.00 6.70
FCN 140419C00028000 C 04/19/14 28.0 3.10 5.80
FCN 140419C00029000 C 04/19/14 29.0 3.00 4.70
FCN 140419C00030000 C 04/19/14 30.0 1.65 3.60
FCN 140419C00031000 C 04/19/14 31.0 1.00 2.65
FCN 140419C00032000 C 04/19/14 32.0 0.00 1.65
FCN 140419C00033000 C 04/19/14 33.0 0.20 0.60
FCN 140419C00034000 C 04/19/14 34.0 0.00 0.20
FCN 140419C00035000 C 04/19/14 35.0 0.00 0.25
FCN 140419C00036000 C 04/19/14 36.0 0.00 0.25
FCN 140419C00037000 C 04/19/14 37.0 0.00 0.25
FCN 140419C00038000 C 04/19/14 38.0 0.00 0.25
FCN 140419C00039000 C 04/19/14 39.0 0.00 0.25
FCN 140419C00040000 C 04/19/14 40.0 0.00 0.25
FCN 140419P00023000 P 04/19/14 23.0 0.00 0.25
FCN 140419P00024000 P 04/19/14 24.0 0.00 0.25
FCN 140419P00025000 P 04/19/14 25.0 0.00 0.25
FCN 140419P00026000 P 04/19/14 26.0 0.00 0.25
FCN 140419P00027000 P 04/19/14 27.0 0.00 0.25
FCN 140419P00028000 P 04/19/14 28.0 0.00 0.25
FCN 140419P00029000 P 04/19/14 29.0 0.00 0.25
FCN 140419P00030000 P 04/19/14 30.0 0.00 0.25
FCN 140419P00031000 P 04/19/14 31.0 0.00 0.25
FCN 140419P00032000 P 04/19/14 32.0 0.00 0.35
FCN 140419P00033000 P 04/19/14 33.0 0.00 0.50
FCN 140419P00034000 P 04/19/14 34.0 0.40 0.80
FCN 140419P00035000 P 04/19/14 35.0 1.35 3.40
FCN 140419P00036000 P 04/19/14 36.0 2.30 4.40
FCN 140419P00037000 P 04/19/14 37.0 3.20 5.10
FCN 140419P00038000 P 04/19/14 38.0 4.00 6.20
FCN 140419P00039000 P 04/19/14 39.0 5.10 7.20
FCN 140419P00040000 P 04/19/14 40.0 6.10 9.00
FCN 140517C00024000 C 05/17/14 24.0 7.80 9.80
FCN 140517C00025000 C 05/17/14 25.0 6.30 8.90
FCN 140517C00026000 C 05/17/14 26.0 5.30 7.90
FCN 140517C00027000 C 05/17/14 27.0 4.40 7.00
FCN 140517C00028000 C 05/17/14 28.0 3.40 5.90
FCN 140517C00029000 C 05/17/14 29.0 3.40 5.40
FCN 140517C00030000 C 05/17/14 30.0 3.00 4.20
FCN 140517C00031000 C 05/17/14 31.0 3.00 3.40
FCN 140517C00032000 C 05/17/14 32.0 2.45 2.65
FCN 140517C00033000 C 05/17/14 33.0 1.80 2.00
FCN 140517C00034000 C 05/17/14 34.0 1.30 1.50
FCN 140517C00035000 C 05/17/14 35.0 0.90 1.10
FCN 140517C00036000 C 05/17/14 36.0 0.60 0.80
FCN 140517C00037000 C 05/17/14 37.0 0.20 0.55
FCN 140517C00038000 C 05/17/14 38.0 0.20 0.40
FCN 140517C00039000 C 05/17/14 39.0 0.00 0.35
FCN 140517C00040000 C 05/17/14 40.0 0.00 0.25
FCN 140517C00041000 C 05/17/14 41.0 0.00 0.25
FCN 140517P00024000 P 05/17/14 24.0 0.05 0.35
FCN 140517P00025000 P 05/17/14 25.0 0.10 0.40
FCN 140517P00026000 P 05/17/14 26.0 0.15 0.50
FCN 140517P00027000 P 05/17/14 27.0 0.20 0.60
FCN 140517P00028000 P 05/17/14 28.0 0.25 0.90
FCN 140517P00029000 P 05/17/14 29.0 0.40 0.70
FCN 140517P00030000 P 05/17/14 30.0 0.55 0.95
FCN 140517P00031000 P 05/17/14 31.0 0.75 1.35
FCN 140517P00032000 P 05/17/14 32.0 1.10 1.25
FCN 140517P00033000 P 05/17/14 33.0 1.45 1.60
FCN 140517P00034000 P 05/17/14 34.0 1.90 2.15
FCN 140517P00035000 P 05/17/14 35.0 2.45 3.00
FCN 140517P00036000 P 05/17/14 36.0 2.95 4.80
FCN 140517P00037000 P 05/17/14 37.0 3.70 5.00
FCN 140517P00038000 P 05/17/14 38.0 4.50 5.90
FCN 140517P00039000 P 05/17/14 39.0 5.40 6.90
FCN 140517P00040000 P 05/17/14 40.0 6.40 7.90
FCN 140517P00041000 P 05/17/14 41.0 7.40 9.10
FCN 140621C00018000 C 06/21/14 18.0 13.20 16.30
FCN 140621C00019000 C 06/21/14 19.0 12.20 15.10
FCN 140621C00020000 C 06/21/14 20.0 11.70 14.10
FCN 140621C00021000 C 06/21/14 21.0 10.30 13.20
FCN 140621C00023000 C 06/21/14 23.0 8.30 11.10
FCN 140621C00024000 C 06/21/14 24.0 7.30 10.30
FCN 140621C00025000 C 06/21/14 25.0 7.20 9.10
FCN 140621C00026000 C 06/21/14 26.0 6.40 8.20
FCN 140621C00027000 C 06/21/14 27.0 5.30 7.10
FCN 140621C00028000 C 06/21/14 28.0 4.70 6.30
FCN 140621C00029000 C 06/21/14 29.0 3.80 5.40
FCN 140621C00030000 C 06/21/14 30.0 3.60 4.90
FCN 140621C00031000 C 06/21/14 31.0 3.50 3.90
FCN 140621C00032000 C 06/21/14 32.0 2.80 3.10
FCN 140621C00033000 C 06/21/14 33.0 2.20 2.45
FCN 140621C00034000 C 06/21/14 34.0 1.70 1.90
FCN 140621C00035000 C 06/21/14 35.0 1.30 1.45
FCN 140621C00036000 C 06/21/14 36.0 0.95 1.15
FCN 140621C00037000 C 06/21/14 37.0 0.70 0.85
FCN 140621C00038000 C 06/21/14 38.0 0.35 0.70
FCN 140621C00039000 C 06/21/14 39.0 0.30 0.60
FCN 140621C00040000 C 06/21/14 40.0 0.15 1.05
FCN 140621C00041000 C 06/21/14 41.0 0.00 0.30
FCN 140621C00042000 C 06/21/14 42.0 0.00 0.50
FCN 140621C00043000 C 06/21/14 43.0 0.00 0.35
FCN 140621C00044000 C 06/21/14 44.0 0.00 0.45
FCN 140621C00045000 C 06/21/14 45.0 0.00 0.40
FCN 140621C00046000 C 06/21/14 46.0 0.00 0.45
FCN 140621C00047000 C 06/21/14 47.0 0.00 0.40
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 0.30
FCN 140621C00060000 C 06/21/14 60.0 0.00 0.30
FCN 140621P00018000 P 06/21/14 18.0 0.00 0.35
FCN 140621P00019000 P 06/21/14 19.0 0.00 0.45
FCN 140621P00020000 P 06/21/14 20.0 0.00 1.05
FCN 140621P00021000 P 06/21/14 21.0 0.05 0.40
FCN 140621P00023000 P 06/21/14 23.0 0.10 0.55
FCN 140621P00024000 P 06/21/14 24.0 0.25 0.55
FCN 140621P00025000 P 06/21/14 25.0 0.25 0.70
FCN 140621P00026000 P 06/21/14 26.0 0.35 0.75
FCN 140621P00027000 P 06/21/14 27.0 0.40 1.00
FCN 140621P00028000 P 06/21/14 28.0 0.55 0.85
FCN 140621P00029000 P 06/21/14 29.0 0.70 0.90
FCN 140621P00030000 P 06/21/14 30.0 1.00 1.30
FCN 140621P00031000 P 06/21/14 31.0 1.20 1.45
FCN 140621P00032000 P 06/21/14 32.0 1.45 1.65
FCN 140621P00033000 P 06/21/14 33.0 1.85 2.00
FCN 140621P00034000 P 06/21/14 34.0 2.30 2.50
FCN 140621P00035000 P 06/21/14 35.0 2.90 3.10
FCN 140621P00036000 P 06/21/14 36.0 3.50 5.10
FCN 140621P00037000 P 06/21/14 37.0 4.10 5.10
FCN 140621P00038000 P 06/21/14 38.0 4.90 6.10
FCN 140621P00039000 P 06/21/14 39.0 5.80 7.10
FCN 140621P00040000 P 06/21/14 40.0 6.60 8.70
FCN 140621P00041000 P 06/21/14 41.0 7.50 9.40
FCN 140621P00042000 P 06/21/14 42.0 8.40 10.40
FCN 140621P00043000 P 06/21/14 43.0 9.30 11.60
FCN 140621P00044000 P 06/21/14 44.0 10.20 12.50
FCN 140621P00045000 P 06/21/14 45.0 11.20 13.50
FCN 140621P00046000 P 06/21/14 46.0 12.30 14.70
FCN 140621P00047000 P 06/21/14 47.0 12.90 15.70
FCN 140621P00048000 P 06/21/14 48.0 14.20 16.80
FCN 140621P00049000 P 06/21/14 49.0 15.20 17.80
FCN 140621P00050000 P 06/21/14 50.0 16.20 18.80
FCN 140621P00055000 P 06/21/14 55.0 21.10 24.00
FCN 140621P00060000 P 06/21/14 60.0 25.80 29.00
FCN 140920C00018000 C 09/20/14 18.0 13.30 16.30
FCN 140920C00019000 C 09/20/14 19.0 12.40 15.50
FCN 140920C00020000 C 09/20/14 20.0 11.40 14.60
FCN 140920C00021000 C 09/20/14 21.0 10.50 13.30
FCN 140920C00023000 C 09/20/14 23.0 8.70 11.50
FCN 140920C00024000 C 09/20/14 24.0 7.80 10.40
FCN 140920C00025000 C 09/20/14 25.0 7.50 9.40
FCN 140920C00026000 C 09/20/14 26.0 6.60 8.50
FCN 140920C00027000 C 09/20/14 27.0 5.80 7.70
FCN 140920C00028000 C 09/20/14 28.0 4.40 7.30
FCN 140920C00029000 C 09/20/14 29.0 4.70 6.30
FCN 140920C00030000 C 09/20/14 30.0 4.80 5.60
FCN 140920C00031000 C 09/20/14 31.0 3.70 4.80
FCN 140920C00032000 C 09/20/14 32.0 3.60 4.20
FCN 140920C00033000 C 09/20/14 33.0 3.00 3.70
FCN 140920C00034000 C 09/20/14 34.0 2.75 3.10
FCN 140920C00035000 C 09/20/14 35.0 2.25 2.65
FCN 140920C00036000 C 09/20/14 36.0 1.70 2.10
FCN 140920C00037000 C 09/20/14 37.0 1.55 1.90
FCN 140920C00038000 C 09/20/14 38.0 1.15 2.70
FCN 140920C00039000 C 09/20/14 39.0 0.75 1.30
FCN 140920C00040000 C 09/20/14 40.0 0.65 1.10
FCN 140920C00041000 C 09/20/14 41.0 0.40 1.25
FCN 140920C00042000 C 09/20/14 42.0 0.30 0.90
FCN 140920C00043000 C 09/20/14 43.0 0.15 2.00
FCN 140920C00044000 C 09/20/14 44.0 0.10 0.75
FCN 140920C00045000 C 09/20/14 45.0 0.05 0.65
FCN 140920C00046000 C 09/20/14 46.0 0.05 0.55
FCN 140920C00047000 C 09/20/14 47.0 0.00 0.50
FCN 140920C00048000 C 09/20/14 48.0 0.00 0.45
FCN 140920C00049000 C 09/20/14 49.0 0.00 0.40
FCN 140920C00050000 C 09/20/14 50.0 0.00 0.30
FCN 140920C00055000 C 09/20/14 55.0 0.00 0.25
FCN 140920P00018000 P 09/20/14 18.0 0.00 0.40
FCN 140920P00019000 P 09/20/14 19.0 0.05 0.50
FCN 140920P00020000 P 09/20/14 20.0 0.10 0.65
FCN 140920P00021000 P 09/20/14 21.0 0.15 0.75
FCN 140920P00023000 P 09/20/14 23.0 0.35 0.90
FCN 140920P00024000 P 09/20/14 24.0 0.40 1.15
FCN 140920P00025000 P 09/20/14 25.0 0.20 2.45
FCN 140920P00026000 P 09/20/14 26.0 0.80 1.45
FCN 140920P00027000 P 09/20/14 27.0 1.00 1.70
FCN 140920P00028000 P 09/20/14 28.0 1.25 1.85
FCN 140920P00029000 P 09/20/14 29.0 1.45 2.25
FCN 140920P00030000 P 09/20/14 30.0 1.75 2.65
FCN 140920P00031000 P 09/20/14 31.0 2.05 2.60
FCN 140920P00032000 P 09/20/14 32.0 2.45 2.80
FCN 140920P00033000 P 09/20/14 33.0 2.85 3.40
FCN 140920P00034000 P 09/20/14 34.0 3.30 3.70
FCN 140920P00035000 P 09/20/14 35.0 3.80 4.20
FCN 140920P00036000 P 09/20/14 36.0 4.40 6.40
FCN 140920P00037000 P 09/20/14 37.0 5.10 7.70
FCN 140920P00038000 P 09/20/14 38.0 5.80 7.60
FCN 140920P00039000 P 09/20/14 39.0 6.50 8.40
FCN 140920P00040000 P 09/20/14 40.0 6.90 9.90
FCN 140920P00041000 P 09/20/14 41.0 7.80 10.80
FCN 140920P00042000 P 09/20/14 42.0 8.60 11.60
FCN 140920P00043000 P 09/20/14 43.0 9.70 11.80
FCN 140920P00044000 P 09/20/14 44.0 10.60 12.70
FCN 140920P00045000 P 09/20/14 45.0 11.40 13.70
FCN 140920P00046000 P 09/20/14 46.0 12.50 14.60
FCN 140920P00047000 P 09/20/14 47.0 12.80 15.60
FCN 140920P00048000 P 09/20/14 48.0 14.20 16.50
FCN 140920P00049000 P 09/20/14 49.0 14.90 17.50
FCN 140920P00050000 P 09/20/14 50.0 16.10 19.10
FCN 140920P00055000 P 09/20/14 55.0 20.90 24.00
FCN 150117C00015000 C 01/17/15 15.0 16.70 19.20
FCN 150117C00018000 C 01/17/15 18.0 13.90 16.70
FCN 150117C00020000 C 01/17/15 20.0 12.10 14.90
FCN 150117C00023000 C 01/17/15 23.0 9.10 11.70
FCN 150117C00025000 C 01/17/15 25.0 7.50 10.00
FCN 150117C00027000 C 01/17/15 27.0 6.00 8.50
FCN 150117C00030000 C 01/17/15 30.0 4.90 6.40
FCN 150117C00032000 C 01/17/15 32.0 3.00 5.10
FCN 150117C00035000 C 01/17/15 35.0 2.05 3.80
FCN 150117C00037000 C 01/17/15 37.0 1.15 3.30
FCN 150117C00040000 C 01/17/15 40.0 0.85 2.30
FCN 150117C00045000 C 01/17/15 45.0 0.50 1.20
FCN 150117C00050000 C 01/17/15 50.0 0.15 0.75
FCN 150117C00055000 C 01/17/15 55.0 0.00 1.75
FCN 150117C00060000 C 01/17/15 60.0 0.00 0.35
FCN 150117P00015000 P 01/17/15 15.0 0.05 0.60
FCN 150117P00018000 P 01/17/15 18.0 0.05 1.85
FCN 150117P00020000 P 01/17/15 20.0 0.10 1.15
FCN 150117P00023000 P 01/17/15 23.0 0.55 2.45
FCN 150117P00025000 P 01/17/15 25.0 1.25 1.90
FCN 150117P00027000 P 01/17/15 27.0 1.70 2.75
FCN 150117P00030000 P 01/17/15 30.0 2.60 4.30
FCN 150117P00032000 P 01/17/15 32.0 3.40 5.10
FCN 150117P00035000 P 01/17/15 35.0 4.90 6.80
FCN 150117P00037000 P 01/17/15 37.0 6.10 8.20
FCN 150117P00040000 P 01/17/15 40.0 8.10 10.70
FCN 150117P00045000 P 01/17/15 45.0 12.20 14.20
FCN 150117P00050000 P 01/17/15 50.0 16.60 18.80
FCN 150117P00055000 P 01/17/15 55.0 21.40 23.60
FCN 150117P00060000 P 01/17/15 60.0 26.30 28.60

OPRA data is delayed 15 minutes.