FTI CONSULTING Inc

(NYSE: FCN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
37.10 Up +0.58 +1.59%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.FCN4IKC018000 NA NA NA NA 17.200 20.1 NA NA
19.000 126.2.FCN4IKC019000 NA NA NA NA 16.000 19.6 NA NA
20.000 126.2.FCN4IKC020000 NA NA NA NA 15.100 18.6 NA NA
21.000 126.2.FCN4IKC021000 NA NA NA NA 15.100 17.6 NA NA
23.000 126.2.FCN4IKC023000 NA NA NA NA 13.100 14.4 NA NA
24.000 126.2.FCN4IKC024000 NA NA NA NA 12.100 14.6 NA NA
25.000 126.2.FCN4IKC025000 NA NA NA NA 11.200 13.4 NA NA
26.000 126.2.FCN4IKC026000 NA NA NA NA 10.200 12.6 NA NA
27.000 126.2.FCN4IKC027000 7.30 +7.30 NA 1.10 8.200 11.2 1 1
28.000 126.2.FCN4IKC028000 9.80 +9.80 NA 0.20 9.000 9.3 10 10
29.000 126.2.FCN4IKC029000 3.00 +3.00 NA 1.00 8.000 9.1 1 9
30.000 126.2.FCN4IKC030000 2.95 +2.95 NA 0.40 7.000 7.5 12 33
31.000 126.2.FCN4IKC031000 1.80 +1.80 NA 0.30 6.100 6.4 13 54
32.000 126.2.FCN4IKC032000 6.20 +6.20 NA 0.30 4.500 5.4 2 40
33.000 126.2.FCN4IKC033000 5.10 +5.10 NA 0.50 4.100 4.6 2 128
34.000 126.2.FCN4IKC034000 2.90 +2.90 NA 0.40 3.100 3.5 5 15
35.000 126.2.FCN4IKC035000 2.84 +2.84 NA 0.55 2.350 2.65 5 88
36.000 126.2.FCN4IKC036000 2.13 +2.13 NA 0.60 1.500 1.7 8 61
37.000 126.2.FCN4IKC037000 0.85 -0.80 -48.48% 0.95 0.850 1.05 8 115
38.000 126.2.FCN4IKC038000 0.95 -0.10 -9.52% 0.55 0.400 0.55 74 126
39.000 126.2.FCN4IKC039000 0.60 -0.20 -25.00% 0.3 0.100 0.3 105 108
40.000 126.2.FCN4IKC040000 0.35 -0.20 -36.36% 0.25 0.050 0.25 1 35
41.000 126.2.FCN4IKC041000 0.22 +0.22 NA 0.25 NA 0.25 7 26
42.000 126.2.FCN4IKC042000 0.70 +0.70 NA 0.25 NA 0.25 8 9
43.000 126.2.FCN4IKC043000 2.05 +2.05 NA 0.25 NA 0.25 11 21
44.000 126.2.FCN4IKC044000 3.30 +3.30 NA 0.3 NA 0.3 10 10
45.000 126.2.FCN4IKC045000 1.40 +1.40 NA 0.5 NA 0.5 10 30
46.000 126.2.FCN4IKC046000 2.80 +2.80 NA 0.5 NA 0.5 10 10
47.000 126.2.FCN4IKC047000 1.15 +1.15 NA 0.25 NA 0.25 10 20
48.000 126.2.FCN4IKC048000 1.20 +1.20 NA 0.25 NA 0.25 10 31
49.000 126.2.FCN4IKC049000 1.65 +1.65 NA 0.25 NA 0.25 11 11
50.000 126.2.FCN4IKC050000 NA NA NA NA NA 0.25 NA NA
55.000 126.2.FCN4IKC055000 NA NA NA NA NA 0.25 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.FCN4UKC018000 NA NA NA NA NA 0.25 NA NA
19.000 126.2.FCN4UKC019000 0.30 +0.30 NA 0.25 NA 0.25 10 10
20.000 126.2.FCN4UKC020000 0.35 +0.35 NA 0.2 NA 0.2 10 517
21.000 126.2.FCN4UKC021000 0.30 +0.30 NA 0.25 NA 0.25 10 43
23.000 126.2.FCN4UKC023000 0.60 +0.60 NA 0.25 NA 0.25 10 120
24.000 126.2.FCN4UKC024000 0.70 +0.70 NA 0.25 NA 0.25 10 60
25.000 126.2.FCN4UKC025000 0.15 +0.15 NA 0.25 NA 0.25 14 125
26.000 126.2.FCN4UKC026000 0.20 +0.20 NA 0.55 NA 0.55 3 52
27.000 126.2.FCN4UKC027000 0.20 +0.20 NA 0.25 NA 0.25 1 107
28.000 126.2.FCN4UKC028000 0.35 +0.35 NA 0.6 NA 0.6 75 2,345
29.000 126.2.FCN4UKC029000 2.35 +2.35 NA 0.25 NA 0.25 13 87
30.000 126.2.FCN4UKC030000 0.50 +0.50 NA 0.5 NA 0.5 39 1,383
31.000 126.2.FCN4UKC031000 3.10 +3.10 NA 0.25 NA 0.25 1 46
32.000 126.2.FCN4UKC032000 0.37 +0.37 NA 0.25 0.050 0.25 2 564
33.000 126.2.FCN4UKC033000 1.50 +1.50 NA 0.55 0.050 0.55 10 42
34.000 126.2.FCN4UKC034000 0.30 +0.30 NA 0.25 0.100 0.25 42 92
35.000 126.2.FCN4UKC035000 0.35 -0.01 -2.78% 0.35 0.150 0.35 16 59
36.000 126.2.FCN4UKC036000 1.19 +1.19 NA 0.65 0.400 0.65 9 47
37.000 126.2.FCN4UKC037000 0.95 -0.42 -30.66% 0.9 0.750 0.9 9 83
38.000 126.2.FCN4UKC038000 2.35 +2.35 NA 0.55 1.200 1.45 1 4
39.000 126.2.FCN4UKC039000 3.30 +3.30 NA 1.80 1.250 3.7 1 1
40.000 126.2.FCN4UKC040000 3.80 +3.80 NA 1.10 2.400 4 10 10
41.000 126.2.FCN4UKC041000 6.40 +6.40 NA 0.90 3.700 4.8 11 11
42.000 126.2.FCN4UKC042000 6.80 +6.80 NA 0.70 4.700 5.6 10 10
43.000 126.2.FCN4UKC043000 7.10 +7.10 NA 0.70 5.700 6.6 11 11
44.000 126.2.FCN4UKC044000 NA NA NA NA 5.700 8.9 NA NA
45.000 126.2.FCN4UKC045000 8.50 +8.50 NA 0.70 7.600 8.6 11 11
46.000 126.2.FCN4UKC046000 NA NA NA NA 7.600 11.2 NA NA
47.000 126.2.FCN4UKC047000 NA NA NA NA 8.500 12.2 NA NA
48.000 126.2.FCN4UKC048000 NA NA NA NA 9.500 13 NA NA
49.000 126.2.FCN4UKC049000 NA NA NA NA 10.200 14 NA NA
50.000 126.2.FCN4UKC050000 NA NA NA NA 11.500 15 NA NA
55.000 126.2.FCN4UKC055000 NA NA NA NA 16.600 19.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 6:25 AM ET