$39.25 -0.10 (-0.25%) FTI Consulting Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 39.25
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.25%)
Prev Close: 39.35
Open: 39.41
Bid: 35.73
Ask: 42.64
Options:

Call Options: FCN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 FCN1420L15 23.70 0.00 23.50 45.0 26.20 52.0 0.0 0
16.00 FCN1420L16 21.90 0.00 21.40 10.0 25.30 20.0 0.0 0
18.00 FCN1420L18 20.00 0.00 19.40 10.0 23.50 38.0 0.0 0
19.00 FCN1420L19 18.70 0.00 18.40 40.0 22.50 20.0 0.0 0
20.00 FCN1420L20 17.90 0.00 17.40 30.0 21.30 20.0 0.0 0
21.00 FCN1420L21 16.90 0.00 16.40 30.0 20.30 1.0 0.0 0
23.00 FCN1420L23 15.00 0.00 14.70 67.0 18.50 81.0 0.0 0
24.00 FCN1420L24 14.10 0.00 13.70 94.0 17.30 115.0 0.0 0
25.00 FCN1420L25 13.10 0.00 12.90 67.0 16.50 46.0 0.0 0
26.00 FCN1420L26 12.10 0.00 11.70 94.0 15.20 81.0 0.0 0
27.00 FCN1420L27 10.90 0.00 10.80 67.0 14.30 111.0 0.0 0
28.00 FCN1420L28 9.90 0.00 9.70 94.0 13.30 81.0 0.0 0
29.00 FCN1420L29 3.40 -5.60 8.90 107.0 12.50 129.0 10.0 10
30.00 FCN1420L30 8.50 0.50 7.90 67.0 11.50 115.0 1.0 1
31.00 FCN1420L31 7.90 -0.30 8.00 31.0 9.20 54.0 1.0 34
32.00 FCN1420L32 3.40 -3.80 6.80 67.0 8.20 67.0 12.0 4
33.00 FCN1420L33 3.10 -3.10 5.90 83.0 7.00 94.0 7.0 37
34.00 FCN1420L34 5.30 1.30 3.90 107.0 7.60 129.0 1.0 8
35.00 FCN1420L35 3.50 0.50 3.00 67.0 6.40 81.0 8.0 39
36.00 FCN1420L36 3.80 0.40 3.10 112.0 4.20 126.0 10.0 46
37.00 FCN1420L37 4.20 1.70 1.20 254.0 4.60 255.0 8.0 16
38.00 FCN1420L38 1.50 -0.30 1.65 47.0 1.95 11.0 60.0 54
39.00 FCN1420L39 1.60 0.00 1.00 73.0 1.15 42.0 2.0 25
40.00 FCN1420L40 0.93 0.00 0.55 62.0 0.70 23.0 1.0 85
41.00 FCN1420L41 0.40 0.05 0.25 111.0 0.40 74.0 15.0 101
42.00 FCN1420L42 0.35 0.00 0.10 158.0 0.45 335.0 10.0 32
43.00 FCN1420L43 0.35 0.30 0.05 175.0 0.25 255.0 41.0 41
44.00 FCN1420L44 0.55 0.30 0.05 75.0 1.70 229.0 28.0 28
45.00 FCN1420L45 0.55 0.30 0.05 10.0 0.30 134.0 10.0 10
46.00 FCN1420L46 0.50 0.25 0.05 214.0 0.30 69.0 10.0 10
47.00 FCN1420L47 1.70 0.00 0.05 10.0 0.50 73.0 0.0 0
48.00 FCN1420L48 0.30 0.00 0.05 21.0 0.55 78.0 0.0 0
49.00 FCN1420L49 0.30 0.00 0.05 21.0 0.60 93.0 0.0 0
50.00 FCN1420L50 0.25 0.00 0.05 11.0 0.25 90.0 0.0 0

Put Options: FCN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 FCN1420X15 0.25 0.00 0.05 10.0 0.30 64.0 0.0 0
16.00 FCN1420X16 0.25 0.00 0.05 10.0 0.30 70.0 0.0 0
18.00 FCN1420X18 0.25 -1.50 0.05 11.0 1.75 115.0 10.0 10
19.00 FCN1420X19 0.40 -1.35 0.05 11.0 0.55 78.0 5.0 25
20.00 FCN1420X20 0.35 -1.40 0.05 11.0 1.75 115.0 10.0 10
21.00 FCN1420X21 0.45 0.20 0.05 10.0 0.30 25.0 10.0 20
23.00 FCN1420X23 0.80 0.55 0.05 164.0 0.30 25.0 10.0 10
24.00 FCN1420X24 0.90 -0.85 0.05 102.0 1.75 115.0 10.0 20
25.00 FCN1420X25 0.10 -1.65 0.10 30.0 0.60 82.0 30.0 50
26.00 FCN1420X26 1.15 -0.60 0.05 70.0 1.75 115.0 10.0 20
27.00 FCN1420X27 1.90 0.15 0.05 418.0 1.75 115.0 10.0 10
28.00 FCN1420X28 0.55 0.30 0.10 189.0 0.30 90.0 3.0 503
29.00 FCN1420X29 2.15 1.75 0.10 355.0 1.75 112.0 10.0 27
30.00 FCN1420X30 0.75 0.50 0.15 134.0 0.30 70.0 10.0 14
31.00 FCN1420X31 0.90 0.65 0.20 249.0 0.35 103.0 87.0 98
32.00 FCN1420X32 0.45 0.20 0.05 179.0 0.30 102.0 1.0 2,590
33.00 FCN1420X33 0.75 0.50 0.05 38.0 0.30 98.0 42.0 67
34.00 FCN1420X34 1.10 0.85 0.05 58.0 1.75 304.0 11.0 44
35.00 FCN1420X35 0.10 0.05 0.05 160.0 0.25 279.0 3.0 1,216
36.00 FCN1420X36 3.00 2.95 0.10 221.0 0.30 193.0 16.0 63
37.00 FCN1420X37 0.24 0.00 0.25 47.0 0.40 99.0 1.0 13
38.00 FCN1420X38 0.45 0.00 0.45 87.0 0.65 145.0 7.0 37
39.00 FCN1420X39 0.85 0.10 0.80 71.0 1.00 33.0 25.0 57
40.00 FCN1420X40 1.15 -0.20 1.35 29.0 1.50 39.0 1.0 27
41.00 FCN1420X41 1.45 -0.35 1.75 172.0 2.30 74.0 41.0 57
42.00 FCN1420X42 2.90 0.85 1.15 229.0 3.30 163.0 10.0 14
43.00 FCN1420X43 2.80 0.00 1.75 166.0 5.20 131.0 0.0 0
44.00 FCN1420X44 2.55 0.00 2.85 140.0 6.20 109.0 0.0 0
45.00 FCN1420X45 3.40 0.00 3.60 81.0 7.20 67.0 0.0 0
46.00 FCN1420X46 4.40 0.00 4.50 81.0 8.20 67.0 0.0 0
47.00 FCN1420X47 5.40 0.00 5.50 69.0 9.30 94.0 0.0 0
48.00 FCN1420X48 6.40 0.00 6.70 1.0 10.40 19.0 0.0 0
49.00 FCN1420X49 7.30 0.00 7.70 39.0 11.20 41.0 0.0 0
50.00 FCN1420X50 9.60 0.10 9.20 58.0 11.40 39.0 6.0 0