FTI Consulting Inc $36.79

down -0.30


15/9/2014 04:03 PM  |  NYSE : FCN  
Industries : Diversified Services / Management Services
Last Trade: 36.79
Trade Time: Sep 15 04:03 PM Eastern Daylight Time
Change: -0.30 (-0.81 %)
Prev Close: 37.09
Open: 37.17
Bid: 36.36
Ask: 41.37
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 12%
Options:

Call Options: FCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 FCN1420I18 17.80 0.00 17.80 35.0 20.30 52.0 0.0 0
19.00 FCN1420I19 16.30 0.00 16.30 5.0 19.50 5.0 0.0 0
20.00 FCN1420I20 15.30 0.00 15.30 20.0 18.70 5.0 0.0 0
21.00 FCN1420I21 14.30 0.00 14.30 17.0 18.20 61.0 0.0 0
23.00 FCN1420I23 12.30 0.00 12.30 35.0 16.10 30.0 0.0 0
24.00 FCN1420I24 11.30 0.00 11.30 19.0 15.20 67.0 0.0 0
25.00 FCN1420I25 10.30 0.00 10.30 19.0 14.20 67.0 0.0 0
26.00 FCN1420I26 10.20 0.00 10.20 21.0 12.10 31.0 0.0 0
27.00 FCN1420I27 7.30 -1.90 9.20 21.0 11.40 31.0 1.0 1
28.00 FCN1420I28 8.50 0.00 8.50 34.0 9.70 29.0 0.0 10
29.00 FCN1420I29 3.00 -4.50 7.50 32.0 8.70 29.0 1.0 9
30.00 FCN1420I30 2.95 -3.55 6.50 64.0 7.70 46.0 12.0 33
31.00 FCN1420I31 1.80 -3.70 5.50 40.0 7.10 46.0 3.0 54
32.00 FCN1420I32 6.20 1.60 4.60 30.0 5.90 46.0 2.0 40
33.00 FCN1420I33 5.10 1.50 3.60 111.0 4.90 183.0 2.0 128
34.00 FCN1420I34 2.90 0.30 2.60 84.0 3.60 106.0 5.0 15
35.00 FCN1420I35 2.84 1.24 1.60 107.0 2.80 188.0 5.0 88
36.00 FCN1420I36 0.70 -0.15 0.85 88.0 1.15 112.0 6.0 61
37.00 FCN1420I37 0.45 0.20 0.25 168.0 0.45 124.0 21.0 118
38.00 FCN1420I38 0.60 0.55 0.05 181.0 0.35 521.0 15.0 111
39.00 FCN1420I39 0.60 0.35 0.05 11.0 0.25 223.0 105.0 108
40.00 FCN1420I40 0.35 0.10 0.05 10.0 0.25 117.0 1.0 35
41.00 FCN1420I41 0.22 -0.03 0.05 10.0 0.25 87.0 7.0 26
42.00 FCN1420I42 0.70 0.45 0.05 10.0 0.25 107.0 8.0 9
43.00 FCN1420I43 2.05 1.80 0.05 10.0 0.25 107.0 11.0 21
44.00 FCN1420I44 0.25 0.00 0.05 10.0 0.25 117.0 0.0 10
45.00 FCN1420I45 1.40 1.15 0.10 55.0 0.25 117.0 10.0 30
46.00 FCN1420I46 0.25 0.00 0.05 65.0 0.25 117.0 0.0 10
47.00 FCN1420I47 1.15 0.90 0.05 34.0 0.25 107.0 10.0 20
48.00 FCN1420I48 1.20 0.95 0.05 10.0 0.25 102.0 10.0 31
49.00 FCN1420I49 1.65 1.40 0.05 10.0 0.25 107.0 11.0 11
50.00 FCN1420I50 0.25 0.00 0.05 60.0 0.25 91.0 0.0 0
55.00 FCN1420I55 0.25 0.00 0.05 11.0 0.25 107.0 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 78.0 0.0 0
19.00 FCN1420U19 0.30 0.05 0.10 1.0 0.25 87.0 10.0 10
20.00 FCN1420U20 0.35 0.10 0.05 1.0 0.25 180.0 10.0 517
21.00 FCN1420U21 0.40 0.15 0.05 11.0 0.25 87.0 10.0 43
23.00 FCN1420U23 0.60 0.35 0.05 1.0 0.25 193.0 10.0 120
24.00 FCN1420U24 0.70 0.45 0.05 1.0 0.25 87.0 10.0 60
25.00 FCN1420U25 0.15 -0.10 0.05 7.0 0.25 153.0 14.0 125
26.00 FCN1420U26 0.20 -0.05 0.05 10.0 0.25 87.0 3.0 52
27.00 FCN1420U27 0.20 -0.05 0.05 10.0 0.25 175.0 1.0 107
28.00 FCN1420U28 0.05 -0.20 0.05 5.0 0.25 171.0 10.0 2,345
29.00 FCN1420U29 2.35 2.10 0.05 29.0 0.25 87.0 3.0 87
30.00 FCN1420U30 0.50 0.25 0.05 8.0 0.25 166.0 39.0 1,383
31.00 FCN1420U31 3.10 2.85 0.05 10.0 0.25 87.0 1.0 46
32.00 FCN1420U32 0.15 -0.10 0.05 1.0 0.25 192.0 20.0 564
33.00 FCN1420U33 1.50 1.30 0.05 10.0 0.20 215.0 10.0 42
34.00 FCN1420U34 0.30 0.05 0.05 105.0 0.25 183.0 42.0 92
35.00 FCN1420U35 0.35 0.10 0.05 12.0 0.25 205.0 16.0 59
36.00 FCN1420U36 1.19 1.04 0.15 25.0 0.30 97.0 9.0 47
37.00 FCN1420U37 0.40 0.00 0.50 61.0 0.70 113.0 35.0 83
38.00 FCN1420U38 2.35 1.55 0.80 211.0 1.50 146.0 1.0 4
39.00 FCN1420U39 3.30 1.85 1.45 105.0 2.50 103.0 1.0 1
40.00 FCN1420U40 2.40 0.00 2.40 102.0 3.50 99.0 0.0 10
41.00 FCN1420U41 6.40 3.10 3.30 43.0 4.50 41.0 11.0 11
42.00 FCN1420U42 6.80 3.10 3.70 140.0 5.50 71.0 10.0 10
43.00 FCN1420U43 7.10 2.00 5.10 46.0 6.60 45.0 11.0 11
44.00 FCN1420U44 6.30 0.00 6.30 21.0 7.50 31.0 0.0 0
45.00 FCN1420U45 8.50 2.40 6.10 45.0 9.70 35.0 11.0 11
46.00 FCN1420U46 7.20 0.00 7.20 35.0 10.70 52.0 0.0 0
47.00 FCN1420U47 8.20 0.00 8.20 19.0 11.10 72.0 0.0 0
48.00 FCN1420U48 9.10 0.00 9.10 28.0 12.80 35.0 0.0 0
49.00 FCN1420U49 9.90 0.00 9.90 57.0 13.80 52.0 0.0 0
50.00 FCN1420U50 10.90 0.00 10.90 40.0 14.80 35.0 0.0 0
55.00 FCN1420U55 15.90 0.00 15.90 35.0 19.70 35.0 0.0 0
Trading Center