$32.63 -0.40 (-1.21%) FLIR Systems Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 32.63
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.40 (-1.21%)
Prev Close: 33.03
Open: 32.86
Bid: 32.63
Ask: 32.65
Options:

Call Options: FLIR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 FLIR1418J19 13.60 0.00 13.30 91.0 14.30 212.0 0.0 0
20.00 FLIR1418J20 11.90 0.00 12.10 31.0 13.30 31.0 0.0 0
21.00 FLIR1418J21 11.40 0.00 9.90 31.0 13.60 31.0 0.0 0
23.00 FLIR1418J23 9.80 0.00 8.00 31.0 11.60 31.0 0.0 0
24.00 FLIR1418J24 8.60 0.00 8.20 31.0 9.40 31.0 0.0 0
25.00 FLIR1418J25 7.60 0.00 7.10 31.0 8.30 31.0 0.0 0
26.00 FLIR1418J26 6.80 0.00 5.80 31.0 7.60 31.0 0.0 0
27.00 FLIR1418J27 5.80 0.00 5.20 94.0 6.30 101.0 0.0 0
28.00 FLIR1418J28 4.80 0.00 3.90 112.0 5.40 105.0 0.0 0
29.00 FLIR1418J29 3.80 0.00 2.95 90.0 5.10 93.0 0.0 0
30.00 FLIR1418J30 3.50 0.75 2.35 350.0 3.40 391.0 1.0 1
31.00 FLIR1418J31 2.00 0.00 1.75 805.0 2.35 859.0 0.0 0
32.00 FLIR1418J32 4.20 2.85 1.05 665.0 1.25 320.0 4.0 4
33.00 FLIR1418J33 0.60 -0.05 0.50 135.0 0.65 143.0 41.0 36
34.00 FLIR1418J34 0.30 0.00 0.20 372.0 0.35 1101.0 1.0 596
35.00 FLIR1418J35 0.14 -0.02 0.10 584.0 0.25 1128.0 5.0 30
36.00 FLIR1418J36 0.35 0.15 0.05 775.0 0.20 501.0 5.0 41
37.00 FLIR1418J37 0.95 0.70 0.05 10.0 0.25 529.0 1.0 13
38.00 FLIR1418J38 0.20 -0.05 0.05 27.0 0.25 536.0 2.0 16
39.00 FLIR1418J39 0.40 0.15 0.05 10.0 0.25 528.0 4.0 16
40.00 FLIR1418J40 0.23 -0.02 0.05 10.0 0.25 406.0 1.0 3
41.00 FLIR1418J41 0.25 0.00 0.05 30.0 0.25 228.0 0.0 0
42.00 FLIR1418J42 0.45 0.20 0.05 10.0 0.25 421.0 50.0 50
43.00 FLIR1418J43 0.25 0.00 0.05 11.0 0.25 148.0 0.0 0
44.00 FLIR1418J44 0.25 0.00 0.05 10.0 0.25 208.0 0.0 0
45.00 FLIR1418J45 0.25 0.00 0.10 10.0 0.25 175.0 0.0 0
46.00 FLIR1418J46 0.25 0.00 0.05 10.0 0.25 180.0 0.0 0
47.00 FLIR1418J47 0.25 0.00 0.10 10.0 0.25 409.0 0.0 0

Put Options: FLIR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 FLIR1418V19 0.25 0.00 0.05 10.0 0.25 430.0 0.0 0
20.00 FLIR1418V20 0.25 0.00 0.05 10.0 0.25 201.0 0.0 0
21.00 FLIR1418V21 0.25 0.00 0.05 10.0 0.25 185.0 0.0 0
23.00 FLIR1418V23 0.25 0.00 0.10 10.0 0.25 198.0 0.0 0
24.00 FLIR1418V24 0.25 0.00 0.05 11.0 0.25 193.0 0.0 0
25.00 FLIR1418V25 0.50 0.25 0.05 18.0 0.25 498.0 10.0 10
26.00 FLIR1418V26 0.60 0.35 0.05 11.0 0.25 511.0 10.0 10
27.00 FLIR1418V27 0.25 0.00 0.05 1.0 0.25 268.0 0.0 0
28.00 FLIR1418V28 0.25 0.00 0.05 11.0 0.25 382.0 0.0 0
29.00 FLIR1418V29 0.25 0.00 0.05 10.0 0.25 333.0 0.0 0
30.00 FLIR1418V30 0.25 0.00 0.05 10.0 0.25 643.0 0.0 0
31.00 FLIR1418V31 0.10 0.00 0.15 944.0 0.30 557.0 0.0 0
32.00 FLIR1418V32 0.43 0.13 0.30 940.0 0.55 413.0 3.0 13
33.00 FLIR1418V33 0.67 0.02 0.75 558.0 1.00 659.0 8.0 11
34.00 FLIR1418V34 1.43 0.18 1.40 603.0 1.75 489.0 3.0 81
35.00 FLIR1418V35 1.55 0.10 2.15 433.0 2.90 434.0 3.0 13
36.00 FLIR1418V36 2.30 0.00 2.60 76.0 4.20 77.0 0.0 0
37.00 FLIR1418V37 2.90 0.00 3.60 115.0 4.90 49.0 0.0 0
38.00 FLIR1418V38 3.80 0.00 4.70 104.0 6.10 109.0 0.0 0
39.00 FLIR1418V39 5.63 0.83 4.50 136.0 8.10 66.0 2.0 2
40.00 FLIR1418V40 6.10 0.00 6.90 93.0 8.10 33.0 0.0 0
41.00 FLIR1418V41 6.70 0.00 7.80 32.0 9.00 32.0 0.0 0
42.00 FLIR1418V42 8.00 1.20 7.50 21.0 11.10 21.0 4.0 10
43.00 FLIR1418V43 7.60 0.00 8.10 31.0 12.60 32.0 0.0 0
44.00 FLIR1418V44 8.80 0.00 9.00 39.0 13.80 21.0 0.0 0
45.00 FLIR1418V45 9.60 0.00 10.00 31.0 14.50 7.0 0.0 0
46.00 FLIR1418V46 10.70 0.00 11.00 31.0 15.50 7.0 0.0 0
47.00 FLIR1418V47 12.00 0.00 13.30 218.0 14.90 182.0 0.0 0