FTI Consulting Inc $36.65

down -0.10


26/8/2014 04:05 PM  |  NYSE : FCN  
Industries : Diversified Services / Management Services
Last Trade: 36.65
Trade Time: Aug 26 04:05 PM Eastern Daylight Time
Change: -0.10 (-0.27 %)
Prev Close: 36.75
Open: 36.85
Bid: 33.30
Ask: 39.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FCN Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: FCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FCN1420I18 17.90 0.00 17.90 278.0 19.70 278.0 0.0 0
19.00 FCN1420I19 16.10 0.00 16.10 167.0 19.60 177.0 0.0 0
20.00 FCN1420I20 16.10 0.00 16.10 107.0 17.60 127.0 0.0 0
21.00 FCN1420I21 15.40 0.00 15.40 26.0 16.30 76.0 0.0 0
23.00 FCN1420I23 13.40 0.00 13.40 57.0 14.30 70.0 0.0 0
24.00 FCN1420I24 12.40 0.00 12.40 55.0 13.20 64.0 0.0 0
25.00 FCN1420I25 11.40 0.00 11.40 57.0 12.30 110.0 0.0 0
26.00 FCN1420I26 10.50 0.00 10.50 35.0 11.30 80.0 0.0 0
27.00 FCN1420I27 7.30 -2.20 9.50 80.0 10.30 136.0 1.0 1
28.00 FCN1420I28 8.40 0.00 8.40 161.0 9.30 224.0 0.0 10
29.00 FCN1420I29 3.00 -4.50 7.50 120.0 8.30 224.0 1.0 9
30.00 FCN1420I30 2.95 -3.55 6.50 123.0 7.30 223.0 12.0 33
31.00 FCN1420I31 1.80 -3.70 5.50 162.0 6.30 256.0 3.0 54
32.00 FCN1420I32 6.20 1.60 4.60 120.0 5.30 233.0 2.0 40
33.00 FCN1420I33 5.10 1.50 3.60 105.0 4.30 208.0 2.0 128
34.00 FCN1420I34 2.90 0.15 2.75 155.0 3.40 284.0 5.0 15
35.00 FCN1420I35 2.84 0.99 1.85 254.0 2.50 300.0 5.0 88
36.00 FCN1420I36 2.13 0.88 1.25 21.0 1.40 57.0 8.0 61
37.00 FCN1420I37 0.85 0.15 0.70 76.0 0.85 119.0 4.0 115
38.00 FCN1420I38 0.95 0.60 0.35 81.0 0.50 122.0 74.0 126
39.00 FCN1420I39 0.60 0.45 0.15 82.0 0.30 119.0 105.0 108
40.00 FCN1420I40 0.35 0.30 0.05 43.0 0.25 174.0 1.0 35
41.00 FCN1420I41 0.22 0.17 0.05 26.0 0.25 467.0 7.0 26
42.00 FCN1420I42 0.70 0.45 0.05 10.0 0.25 460.0 8.0 9
43.00 FCN1420I43 2.05 1.80 0.05 10.0 0.25 391.0 11.0 21
44.00 FCN1420I44 0.25 0.00 0.05 10.0 0.25 391.0 0.0 10
45.00 FCN1420I45 1.40 1.15 0.10 55.0 0.25 154.0 10.0 30
46.00 FCN1420I46 0.25 0.00 0.05 65.0 0.25 160.0 0.0 10
47.00 FCN1420I47 1.15 0.90 0.05 34.0 0.25 154.0 10.0 20
48.00 FCN1420I48 1.20 0.95 0.05 10.0 0.25 154.0 10.0 31
49.00 FCN1420I49 1.65 1.40 0.05 10.0 0.25 154.0 11.0 11
50.00 FCN1420I50 0.25 0.00 0.05 60.0 0.25 177.0 0.0 0
55.00 FCN1420I55 0.25 0.00 0.05 11.0 0.25 154.0 0.0 0

Put Options: FCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FCN1420U18 0.25 0.00 0.30 1.0 0.25 110.0 0.0 0
19.00 FCN1420U19 0.30 0.05 0.10 1.0 0.25 135.0 10.0 10
20.00 FCN1420U20 0.35 0.30 0.05 1.0 0.15 123.0 10.0 517
21.00 FCN1420U21 0.40 0.15 0.05 11.0 0.25 105.0 10.0 43
23.00 FCN1420U23 0.60 0.35 0.05 1.0 0.25 105.0 10.0 120
24.00 FCN1420U24 0.70 0.45 0.05 1.0 0.25 120.0 10.0 60
25.00 FCN1420U25 0.15 -0.10 0.05 7.0 0.25 111.0 14.0 125
26.00 FCN1420U26 0.20 -0.05 0.05 10.0 0.25 110.0 3.0 52
27.00 FCN1420U27 0.20 -0.05 0.05 10.0 0.25 229.0 1.0 107
28.00 FCN1420U28 0.35 0.30 0.05 34.0 0.25 244.0 75.0 2,345
29.00 FCN1420U29 2.35 2.30 0.05 23.0 0.25 265.0 3.0 87
30.00 FCN1420U30 0.50 0.45 0.05 8.0 0.25 260.0 39.0 1,383
31.00 FCN1420U31 3.10 3.05 0.05 42.0 0.25 227.0 1.0 46
32.00 FCN1420U32 0.15 0.10 0.05 216.0 0.30 352.0 20.0 564
33.00 FCN1420U33 1.50 1.40 0.10 182.0 0.30 105.0 10.0 42
34.00 FCN1420U34 0.30 0.15 0.15 302.0 0.40 162.0 42.0 92
35.00 FCN1420U35 0.35 0.00 0.35 38.0 0.45 89.0 16.0 59
36.00 FCN1420U36 1.19 0.59 0.60 57.0 0.75 89.0 9.0 47
37.00 FCN1420U37 0.95 -0.10 1.05 47.0 1.25 110.0 9.0 83
38.00 FCN1420U38 2.35 0.70 1.65 89.0 1.90 63.0 1.0 4
39.00 FCN1420U39 3.30 1.20 2.10 352.0 2.70 31.0 1.0 1
40.00 FCN1420U40 2.95 0.00 2.95 271.0 3.60 59.0 0.0 10
41.00 FCN1420U41 6.40 2.50 3.90 283.0 4.60 148.0 11.0 11
42.00 FCN1420U42 6.80 1.90 4.90 259.0 5.60 133.0 10.0 10
43.00 FCN1420U43 7.10 1.30 5.80 274.0 6.60 138.0 11.0 11
44.00 FCN1420U44 6.80 0.00 6.80 141.0 7.70 130.0 0.0 0
45.00 FCN1420U45 8.50 0.60 7.90 263.0 8.60 143.0 11.0 11
46.00 FCN1420U46 7.90 0.00 7.90 263.0 10.60 263.0 0.0 0
47.00 FCN1420U47 8.90 0.00 8.90 81.0 11.70 81.0 0.0 0
48.00 FCN1420U48 9.50 0.00 9.50 273.0 12.90 206.0 0.0 0
49.00 FCN1420U49 10.30 0.00 10.30 256.0 14.20 205.0 0.0 0
50.00 FCN1420U50 12.30 0.00 12.30 51.0 14.20 21.0 0.0 0
55.00 FCN1420U55 17.30 0.00 17.30 263.0 19.10 263.0 0.0 0
Trading Center