$40.20 +2.20 (5.79%) FTI Consulting Inc - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 40.20
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +2.20 (5.79%)
Prev Close: 38.00
Open: 38.28
Bid: 40.11
Ask: 44.16
Options:

Call Options: FCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 FCN1422K24 12.70 0.00 15.50 238.0 16.40 59.0 0.0 0
25.00 FCN1422K25 12.40 0.00 14.50 82.0 15.60 36.0 0.0 0
26.00 FCN1422K26 11.40 0.00 13.50 65.0 14.60 59.0 0.0 0
27.00 FCN1422K27 10.60 0.00 12.50 65.0 13.60 52.0 0.0 0
28.00 FCN1422K28 9.20 0.00 11.50 138.0 12.60 108.0 0.0 0
29.00 FCN1422K29 8.60 0.00 10.50 85.0 11.50 53.0 0.0 0
30.00 FCN1422K30 7.80 0.00 9.50 196.0 10.50 84.0 0.0 0
31.00 FCN1422K31 6.80 0.00 8.50 154.0 9.50 66.0 0.0 0
32.00 FCN1422K32 3.00 -2.90 7.50 335.0 8.50 67.0 55.0 55
33.00 FCN1422K33 4.75 -0.25 6.10 367.0 7.50 75.0 500.0 1,549
34.00 FCN1422K34 4.20 0.00 5.20 372.0 6.60 90.0 0.0 0
35.00 FCN1422K35 3.40 0.00 4.20 411.0 5.60 71.0 0.0 0
36.00 FCN1422K36 3.00 0.00 3.50 415.0 4.60 65.0 5.0 838
37.00 FCN1422K37 2.30 0.00 2.65 451.0 3.70 162.0 4.0 69
38.00 FCN1422K38 2.50 0.74 2.35 315.0 2.80 176.0 55.0 1,589
39.00 FCN1422K39 1.70 0.45 1.80 5.0 1.90 40.0 7.0 83
40.00 FCN1422K40 1.20 0.35 1.15 24.0 1.30 42.0 2.0 111
41.00 FCN1422K41 0.70 0.10 0.70 10.0 0.80 22.0 63.0 89
42.00 FCN1422K42 0.95 0.65 0.35 21.0 0.50 45.0 15.0 14
43.00 FCN1422K43 0.25 0.00 0.15 431.0 0.35 163.0 82.0 11
44.00 FCN1422K44 0.15 0.05 0.20 11.0 0.50 614.0 13.0 0
45.00 FCN1422K45 0.05 0.00 0.05 27.0 0.40 530.0 0.0 0

Put Options: FCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 FCN1422W24 0.25 0.00 0.05 10.0 0.40 264.0 0.0 0
25.00 FCN1422W25 0.25 0.00 0.05 587.0 0.40 94.0 0.0 0
26.00 FCN1422W26 0.25 0.00 0.05 289.0 0.40 103.0 0.0 0
27.00 FCN1422W27 0.25 0.00 0.05 26.0 0.40 104.0 0.0 0
28.00 FCN1422W28 0.25 0.00 0.05 509.0 0.40 276.0 0.0 0
29.00 FCN1422W29 0.24 -0.01 0.05 332.0 0.45 306.0 1.0 1
30.00 FCN1422W30 0.25 0.20 0.05 422.0 0.40 382.0 2.0 6
31.00 FCN1422W31 0.05 0.00 0.05 583.0 0.25 211.0 0.0 0
32.00 FCN1422W32 0.20 0.00 0.20 69.0 0.25 262.0 0.0 0
33.00 FCN1422W33 0.10 -0.25 0.25 200.0 0.25 226.0 12.0 135
34.00 FCN1422W34 0.65 0.30 0.35 180.0 0.50 589.0 13.0 56
35.00 FCN1422W35 0.30 -0.40 0.65 27.0 0.35 247.0 5.0 319
36.00 FCN1422W36 1.75 0.95 0.15 85.0 0.60 501.0 8.0 37
37.00 FCN1422W37 1.15 0.00 0.20 115.0 0.55 240.0 0.0 0
38.00 FCN1422W38 0.65 -0.95 0.40 86.0 0.50 63.0 6.0 7
39.00 FCN1422W39 0.89 -1.16 0.60 103.0 0.75 106.0 17.0 5
40.00 FCN1422W40 1.40 -1.45 1.00 31.0 1.10 21.0 2.0 8
41.00 FCN1422W41 2.05 -0.95 1.50 31.0 1.65 21.0 2.0 0
42.00 FCN1422W42 2.35 -1.45 2.10 179.0 2.30 20.0 30.0 0
43.00 FCN1422W43 3.70 -0.90 2.85 224.0 3.30 183.0 31.0 0
44.00 FCN1422W44 4.20 -1.30 3.70 218.0 4.70 271.0 68.0 0
45.00 FCN1422W45 6.50 0.00 4.70 45.0 5.40 279.0 0.0 0