$63.93 0.00 (0.00%) Fluor Corp (new) - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 63.93
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 63.93
Open: 62.86
Bid: 60.47
Ask: 67.25
Options:

Call Options: FLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FLR1424J45 17.20 0.00 17.20 748.0 19.10 45.0 0.0 0
50.00 FLR1424J50 11.70 0.00 11.70 386.0 14.60 219.0 0.0 0
50.00 FLR1431J50 12.70 0.00 12.70 456.0 14.20 71.0 0.0 0
52.50 FLR1424J52.5 9.00 0.00 9.00 405.0 12.10 185.0 0.0 0
52.50 FLR1431J52.5 10.50 0.00 10.50 234.0 11.70 79.0 0.0 0
54.00 FLR1424J54 8.60 0.00 8.60 136.0 10.20 43.0 0.0 0
54.00 FLR1431J54 8.70 0.00 8.70 179.0 10.20 43.0 0.0 0
54.50 FLR1424J54.5 8.10 0.00 8.10 154.0 9.70 55.0 0.0 0
54.50 FLR1431J54.5 8.20 0.00 8.20 140.0 9.70 46.0 0.0 0
55.00 FLR1424J55 7.70 0.00 7.70 384.0 9.20 105.0 0.0 0
55.00 FLR1431J55 7.60 0.00 7.60 270.0 9.20 97.0 0.0 0
55.50 FLR1424J55.5 7.10 0.00 7.10 154.0 8.70 53.0 0.0 0
55.50 FLR1431J55.5 7.30 0.00 7.30 129.0 8.70 44.0 0.0 0
56.00 FLR1424J56 6.60 0.00 6.60 172.0 8.20 45.0 0.0 0
56.00 FLR1431J56 6.60 0.00 6.60 128.0 8.20 37.0 0.0 0
56.50 FLR1424J56.5 6.20 0.00 6.20 382.0 7.60 51.0 0.0 0
56.50 FLR1431J56.5 6.30 0.00 6.30 278.0 7.70 34.0 0.0 0
57.00 FLR1424J57 5.70 0.00 5.70 373.0 7.10 58.0 0.0 0
57.00 FLR1431J57 5.80 0.00 5.80 270.0 7.30 9.0 0.0 0
57.50 FLR1424J57.5 5.20 0.00 5.20 390.0 6.60 102.0 0.0 0
57.50 FLR1431J57.5 5.50 0.00 5.50 57.0 6.70 41.0 0.0 0
58.00 FLR1424J58 4.70 0.00 4.70 390.0 6.10 91.0 0.0 0
58.00 FLR1431J58 4.90 0.00 4.90 270.0 6.30 112.0 0.0 0
58.50 FLR1424J58.5 4.20 0.00 4.20 392.0 5.60 106.0 0.0 0
58.50 FLR1431J58.5 2.75 -1.65 4.40 494.0 5.80 68.0 10.0 10
59.00 FLR1424J59 3.10 -0.70 3.80 776.0 5.10 330.0 2.0 2
59.00 FLR1431J59 3.30 -0.80 4.10 589.0 5.30 10.0 32.0 10
59.50 FLR1424J59.5 3.30 0.00 3.30 389.0 4.60 72.0 0.0 0
59.50 FLR1431J59.5 2.20 -1.40 3.60 68.0 4.80 25.0 20.0 71
60.00 FLR1424J60 2.55 -0.25 2.80 878.0 4.10 409.0 16.0 16
60.00 FLR1431J60 2.65 -0.65 3.30 607.0 4.40 41.0 30.0 90
60.50 FLR1424J60.5 1.25 -1.15 2.40 888.0 3.60 384.0 16.0 16
60.50 FLR1431J60.5 2.45 -0.85 3.30 543.0 4.00 457.0 23.0 32
61.00 FLR1424J61 2.00 0.00 2.00 839.0 3.20 464.0 0.0 0
61.00 FLR1431J61 2.15 -0.75 2.90 598.0 3.60 560.0 3.0 32
61.50 FLR1424J61.5 2.02 0.00 1.95 587.0 2.65 309.0 3.0 20
61.50 FLR1431J61.5 2.05 -0.60 2.65 572.0 3.20 577.0 183.0 170
62.00 FLR1424J62 1.50 0.00 1.50 833.0 2.20 559.0 0.0 0
62.00 FLR1431J62 2.35 0.00 2.45 419.0 2.75 145.0 4.0 4
62.50 FLR1424J62.5 0.85 -0.40 1.25 803.0 1.75 590.0 1.0 1
62.50 FLR1431J62.5 1.50 -0.60 2.10 275.0 2.35 231.0 26.0 64
63.00 FLR1424J63 1.10 0.00 1.10 338.0 1.40 869.0 0.0 0
63.00 FLR1431J63 1.70 -0.05 1.75 589.0 2.00 41.0 2.0 37
63.50 FLR1424J63.5 0.39 -0.36 0.75 462.0 1.00 532.0 1.0 73
63.50 FLR1431J63.5 1.15 -0.30 1.45 590.0 1.70 130.0 63.0 66
64.00 FLR1424J64 0.55 0.00 0.50 404.0 0.70 130.0 41.0 72
64.00 FLR1431J64 1.00 -0.20 1.20 531.0 1.45 125.0 17.0 49
64.50 FLR1424J64.5 0.35 0.00 0.30 183.0 0.45 149.0 76.0 101
64.50 FLR1431J64.5 0.85 -0.10 0.95 589.0 1.20 334.0 8.0 43
65.00 FLR1424J65 0.25 0.00 0.15 466.0 0.30 235.0 81.0 90
65.00 FLR1431J65 0.50 -0.25 0.75 536.0 0.95 86.0 8.0 49
65.50 FLR1424J65.5 0.15 0.10 0.05 855.0 0.25 491.0 10.0 52
65.50 FLR1431J65.5 0.46 -0.09 0.55 559.0 0.80 181.0 2.0 25
66.00 FLR1424J66 0.10 0.00 0.05 191.0 0.15 428.0 34.0 49
66.00 FLR1431J66 0.40 0.00 0.40 555.0 0.60 62.0 0.0 0
66.50 FLR1424J66.5 0.25 0.00 0.05 59.0 0.25 850.0 0.0 0
66.50 FLR1431J66.5 0.48 0.00 0.30 304.0 0.50 256.0 42.0 0
67.00 FLR1424J67 1.10 0.90 0.05 160.0 0.20 898.0 12.0 11
67.00 FLR1431J67 0.27 0.12 0.15 917.0 0.40 319.0 1.0 32
67.50 FLR1424J67.5 0.20 0.00 0.05 38.0 0.20 704.0 0.0 0
67.50 FLR1431J67.5 0.23 0.00 0.10 808.0 0.35 370.0 42.0 36
68.00 FLR1424J68 0.50 0.30 0.05 80.0 0.20 820.0 24.0 24
68.00 FLR1431J68 0.42 0.37 0.05 587.0 0.30 397.0 5.0 56
68.50 FLR1424J68.5 0.20 0.00 0.05 33.0 0.20 711.0 0.0 0
68.50 FLR1431J68.5 0.35 0.30 0.05 455.0 0.30 782.0 16.0 52
69.00 FLR1424J69 1.10 0.95 0.05 50.0 0.15 791.0 29.0 29
69.00 FLR1431J69 1.05 0.75 0.05 154.0 0.30 719.0 8.0 8
69.50 FLR1424J69.5 0.10 -0.05 0.05 10.0 0.15 771.0 2.0 47
69.50 FLR1431J69.5 0.50 0.25 0.05 271.0 0.25 762.0 1.0 88
70.00 FLR1424J70 0.55 0.35 0.05 10.0 0.20 824.0 2.0 2
70.00 FLR1431J70 0.25 0.00 0.05 168.0 0.25 717.0 0.0 0
70.50 FLR1424J70.5 1.51 1.31 0.05 27.0 0.20 846.0 35.0 39
70.50 FLR1431J70.5 0.60 0.35 0.05 91.0 0.25 660.0 50.0 53
71.00 FLR1424J71 0.20 0.00 0.05 248.0 0.20 652.0 0.0 0
71.00 FLR1431J71 0.55 0.30 0.05 10.0 0.25 723.0 152.0 152
71.50 FLR1424J71.5 0.20 0.00 0.05 16.0 0.20 652.0 0.0 0
71.50 FLR1431J71.5 0.25 0.00 0.05 54.0 0.25 625.0 0.0 0
72.00 FLR1424J72 0.20 0.00 0.05 31.0 0.20 657.0 0.0 0
72.00 FLR1431J72 0.44 0.19 0.05 13.0 0.25 420.0 2.0 3
72.50 FLR1424J72.5 0.60 0.40 0.05 49.0 0.20 865.0 2.0 2
72.50 FLR1431J72.5 0.50 0.25 0.05 97.0 0.25 430.0 4.0 3
73.00 FLR1424J73 0.20 0.00 0.05 13.0 0.20 560.0 0.0 0
73.00 FLR1431J73 0.95 0.70 0.05 13.0 0.25 450.0 6.0 28
73.50 FLR1424J73.5 0.05 -0.20 0.05 1.0 0.25 667.0 1.0 1
73.50 FLR1431J73.5 0.50 0.25 0.05 201.0 0.25 452.0 50.0 50
74.00 FLR1424J74 0.25 0.00 0.05 10.0 0.25 468.0 0.0 0
74.00 FLR1431J74 0.25 0.00 0.05 228.0 0.25 432.0 0.0 0
74.50 FLR1424J74.5 0.25 0.00 0.05 14.0 0.25 678.0 0.0 0
74.50 FLR1431J74.5 0.20 0.00 0.05 1.0 0.20 394.0 0.0 0
75.00 FLR1424J75 0.25 0.00 0.05 10.0 0.25 688.0 0.0 0
75.00 FLR1431J75 0.45 0.20 0.05 10.0 0.25 414.0 1.0 1
76.00 FLR1424J76 0.25 0.00 0.05 2.0 0.25 676.0 0.0 0
76.00 FLR1431J76 0.23 -0.02 0.05 10.0 0.25 427.0 2.0 2
77.00 FLR1424J77 0.25 0.00 0.05 10.0 0.25 676.0 0.0 0
77.00 FLR1431J77 0.25 0.00 0.05 10.0 0.25 398.0 0.0 0
78.00 FLR1424J78 0.25 0.00 0.05 10.0 0.25 498.0 0.0 0
78.00 FLR1431J78 0.25 0.00 0.05 33.0 0.25 560.0 0.0 0
79.00 FLR1424J79 0.25 0.00 0.05 10.0 0.25 555.0 0.0 0
79.00 FLR1431J79 0.25 0.00 0.05 23.0 0.25 473.0 0.0 0
80.00 FLR1424J80 0.25 0.00 0.05 36.0 0.25 681.0 0.0 0
80.00 FLR1431J80 0.25 0.00 0.05 31.0 0.25 511.0 0.0 0
81.00 FLR1424J81 0.25 0.00 0.05 10.0 0.25 681.0 0.0 0
81.00 FLR1431J81 0.25 0.00 0.05 1.0 0.25 587.0 0.0 0
82.00 FLR1424J82 0.25 0.00 0.05 10.0 0.25 561.0 0.0 0
82.00 FLR1431J82 0.25 0.00 0.05 10.0 0.25 498.0 0.0 0
83.00 FLR1424J83 0.25 0.00 0.00 0.0 0.25 426.0 0.0 0
84.00 FLR1424J84 0.25 0.00 0.00 0.0 0.25 426.0 0.0 0
85.00 FLR1424J85 0.25 0.00 0.00 0.0 0.25 426.0 0.0 0
86.00 FLR1424J86 0.25 0.00 0.00 0.0 0.25 408.0 0.0 0
87.00 FLR1424J87 0.25 0.00 0.00 0.0 0.25 433.0 0.0 0
88.00 FLR1424J88 0.25 0.00 0.00 0.0 0.25 519.0 0.0 0

Put Options: FLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FLR1424V45 0.25 0.00 0.00 0.0 0.25 514.0 0.0 0
50.00 FLR1424V50 0.25 0.00 0.00 0.0 0.25 519.0 0.0 0
50.00 FLR1431V50 0.25 0.00 0.05 281.0 0.25 424.0 0.0 0
52.50 FLR1424V52.5 0.25 0.00 0.05 27.0 0.25 717.0 0.0 0
52.50 FLR1431V52.5 0.25 0.00 0.05 295.0 0.25 696.0 0.0 0
54.00 FLR1424V54 0.25 0.00 0.05 542.0 0.25 586.0 0.0 0
54.00 FLR1431V54 0.25 0.00 0.05 269.0 0.25 543.0 0.0 0
54.50 FLR1424V54.5 0.25 0.00 0.10 191.0 0.25 569.0 0.0 0
54.50 FLR1431V54.5 0.25 0.00 0.05 265.0 0.25 388.0 0.0 0
55.00 FLR1424V55 0.25 0.00 0.10 296.0 0.25 765.0 0.0 0
55.00 FLR1431V55 0.25 0.00 0.10 279.0 0.25 669.0 0.0 0
55.50 FLR1424V55.5 0.25 0.00 0.05 37.0 0.25 591.0 0.0 0
55.50 FLR1431V55.5 0.25 0.00 0.10 268.0 0.25 346.0 0.0 0
56.00 FLR1424V56 0.25 0.00 0.05 24.0 0.25 557.0 0.0 0
56.00 FLR1431V56 0.18 0.00 0.05 126.0 0.30 503.0 42.0 0
56.50 FLR1424V56.5 0.25 0.00 0.05 221.0 0.25 758.0 0.0 0
56.50 FLR1431V56.5 0.70 0.65 0.05 133.0 0.30 379.0 4.0 4
57.00 FLR1424V57 0.25 0.00 0.05 252.0 0.25 745.0 0.0 0
57.00 FLR1431V57 0.23 0.00 0.10 194.0 0.35 820.0 42.0 19
57.50 FLR1424V57.5 0.30 0.05 0.05 58.0 0.25 904.0 28.0 28
57.50 FLR1431V57.5 0.85 0.75 0.10 121.0 0.35 820.0 22.0 20
58.00 FLR1424V58 0.55 0.30 0.05 129.0 0.25 970.0 23.0 23
58.00 FLR1431V58 1.00 0.85 0.15 201.0 0.40 819.0 7.0 7
58.50 FLR1424V58.5 0.45 0.20 0.05 159.0 0.25 925.0 23.0 22
58.50 FLR1431V58.5 0.75 0.55 0.20 30.0 0.45 885.0 1.0 1
59.00 FLR1424V59 0.80 0.55 0.10 106.0 0.25 920.0 6.0 6
59.00 FLR1431V59 0.55 0.30 0.25 34.0 0.45 857.0 10.0 33
59.50 FLR1424V59.5 0.65 0.40 0.10 402.0 0.25 1019.0 12.0 8
59.50 FLR1431V59.5 0.65 0.35 0.30 22.0 0.60 836.0 59.0 143
60.00 FLR1424V60 0.65 0.60 0.05 35.0 0.25 1033.0 10.0 10
60.00 FLR1431V60 1.80 1.50 0.30 78.0 0.50 798.0 4.0 103
60.50 FLR1424V60.5 0.35 0.30 0.05 29.0 0.30 1108.0 39.0 40
60.50 FLR1431V60.5 2.50 2.10 0.40 10.0 0.50 210.0 20.0 47
61.00 FLR1424V61 0.05 0.00 0.05 31.0 0.35 1211.0 0.0 0
61.00 FLR1431V61 1.05 0.60 0.45 75.0 0.60 277.0 67.0 153
61.50 FLR1424V61.5 2.00 1.95 0.05 129.0 0.30 1083.0 31.0 23
61.50 FLR1431V61.5 1.35 0.80 0.55 79.0 0.70 353.0 27.0 115
62.00 FLR1424V62 0.30 0.00 0.10 121.0 0.30 929.0 20.0 101
62.00 FLR1431V62 1.40 0.75 0.65 83.0 0.80 115.0 8.0 31
62.50 FLR1424V62.5 0.40 0.00 0.15 295.0 0.30 186.0 45.0 59
62.50 FLR1431V62.5 0.88 0.00 0.80 93.0 0.95 222.0 10.0 104
63.00 FLR1424V63 1.90 1.65 0.25 179.0 0.40 66.0 16.0 16
63.00 FLR1431V63 2.00 1.05 0.95 79.0 1.10 128.0 16.0 29
63.50 FLR1424V63.5 0.55 0.00 0.40 333.0 0.55 39.0 10.0 11
63.50 FLR1431V63.5 2.20 1.05 1.15 117.0 1.30 17.0 1.0 1
64.00 FLR1424V64 1.61 0.96 0.65 67.0 1.20 927.0 3.0 3
64.00 FLR1431V64 2.50 1.15 1.35 110.0 1.50 27.0 28.0 81
64.50 FLR1424V64.5 0.90 0.00 0.90 475.0 1.75 949.0 0.0 0
64.50 FLR1431V64.5 2.97 1.37 1.60 90.0 1.80 153.0 10.0 10
65.00 FLR1424V65 3.00 1.80 1.20 531.0 2.45 1032.0 15.0 35
65.00 FLR1431V65 3.10 1.20 1.90 53.0 2.10 83.0 1.0 6
65.50 FLR1424V65.5 1.60 0.00 1.60 493.0 2.90 992.0 17.0 17
65.50 FLR1431V65.5 2.65 0.45 2.25 45.0 2.40 5.0 17.0 37
66.00 FLR1424V66 2.05 0.00 2.05 216.0 3.50 864.0 0.0 0
66.00 FLR1431V66 3.00 0.45 2.55 44.0 2.85 65.0 15.0 40
66.50 FLR1424V66.5 2.50 0.00 2.50 138.0 3.80 499.0 0.0 0
66.50 FLR1431V66.5 2.45 -0.45 2.90 276.0 3.50 471.0 29.0 36
67.00 FLR1424V67 2.95 0.00 2.95 97.0 4.30 480.0 0.0 0
67.00 FLR1431V67 1.55 -1.65 3.20 389.0 4.40 693.0 18.0 18
67.50 FLR1424V67.5 3.50 0.00 3.50 10.0 4.90 496.0 0.0 0
67.50 FLR1431V67.5 3.10 -0.60 3.70 237.0 5.00 704.0 13.0 14
68.00 FLR1424V68 1.60 -2.30 3.90 123.0 5.10 717.0 32.0 31
68.00 FLR1431V68 4.40 0.30 4.10 362.0 5.40 688.0 4.0 6
68.50 FLR1424V68.5 2.55 -1.85 4.50 37.0 5.80 128.0 16.0 16
68.50 FLR1431V68.5 1.88 -2.62 4.50 85.0 6.00 435.0 1.0 1
69.00 FLR1424V69 1.10 -3.70 4.80 26.0 6.10 564.0 5.0 4
69.00 FLR1431V69 5.10 0.10 5.00 180.0 6.40 571.0 4.0 62
69.50 FLR1424V69.5 1.85 -3.45 5.30 189.0 6.60 549.0 20.0 20
69.50 FLR1431V69.5 3.10 -2.30 5.40 218.0 7.00 598.0 22.0 27
70.00 FLR1424V70 2.05 -3.75 5.80 173.0 7.10 547.0 1.0 2
70.00 FLR1431V70 3.10 -2.80 5.90 125.0 7.10 504.0 106.0 117
70.50 FLR1424V70.5 5.40 0.00 5.40 87.0 7.70 165.0 0.0 0
70.50 FLR1431V70.5 6.40 0.00 6.40 109.0 7.90 426.0 0.0 0
71.00 FLR1424V71 1.85 -4.95 6.80 80.0 8.10 529.0 4.0 4
71.00 FLR1431V71 4.00 -2.90 6.90 50.0 8.10 493.0 6.0 6
71.50 FLR1424V71.5 6.50 0.00 6.50 235.0 9.90 195.0 0.0 0
71.50 FLR1431V71.5 7.40 0.00 7.40 99.0 8.90 421.0 0.0 0
72.00 FLR1424V72 7.20 0.00 7.20 113.0 10.40 88.0 0.0 0
72.00 FLR1431V72 7.90 0.00 7.90 113.0 9.40 427.0 0.0 0
72.50 FLR1424V72.5 7.50 0.00 7.50 30.0 10.80 49.0 0.0 0
72.50 FLR1431V72.5 3.70 -4.70 8.40 36.0 9.60 521.0 2.0 2
73.00 FLR1424V73 7.90 0.00 7.90 30.0 11.30 49.0 0.0 0
73.00 FLR1431V73 8.90 0.00 8.90 56.0 10.10 396.0 0.0 0
73.50 FLR1424V73.5 8.20 0.00 8.40 33.0 11.80 33.0 0.0 0
73.50 FLR1431V73.5 9.20 0.00 9.20 169.0 10.60 293.0 0.0 0
74.00 FLR1424V74 8.90 0.00 8.90 34.0 12.70 4.0 0.0 0
74.00 FLR1431V74 8.80 0.00 8.80 39.0 11.00 46.0 0.0 0
74.50 FLR1424V74.5 9.40 0.00 8.90 11.0 13.10 34.0 0.0 0
74.50 FLR1431V74.5 9.40 0.00 9.40 43.0 11.50 46.0 0.0 0
75.00 FLR1424V75 4.60 -6.00 10.60 323.0 12.10 281.0 5.0 2
75.00 FLR1431V75 10.00 0.00 10.00 39.0 12.80 343.0 0.0 0
76.00 FLR1424V76 5.45 -6.25 11.70 177.0 13.10 416.0 5.0 2
76.00 FLR1431V76 10.90 0.00 10.90 43.0 13.00 51.0 0.0 0
77.00 FLR1424V77 11.80 0.00 11.80 33.0 15.60 34.0 0.0 0
77.00 FLR1431V77 11.90 0.00 11.90 62.0 15.30 344.0 0.0 0
78.00 FLR1424V78 12.90 0.00 12.90 33.0 16.60 34.0 0.0 0
78.00 FLR1431V78 13.00 0.00 13.00 53.0 16.30 166.0 0.0 0
79.00 FLR1424V79 13.80 0.00 13.80 30.0 17.50 31.0 0.0 0
79.00 FLR1431V79 13.90 0.00 13.90 62.0 17.30 312.0 0.0 0
80.00 FLR1424V80 14.80 0.00 14.80 21.0 18.50 51.0 0.0 0
80.00 FLR1431V80 14.90 0.00 14.90 33.0 18.50 57.0 0.0 0
81.00 FLR1424V81 15.90 0.00 15.90 33.0 19.60 1.0 0.0 0
81.00 FLR1431V81 15.90 0.00 15.90 33.0 19.60 30.0 0.0 0
82.00 FLR1424V82 16.90 0.00 16.90 33.0 20.60 34.0 0.0 0
82.00 FLR1431V82 17.90 0.00 17.90 39.0 20.20 226.0 0.0 0
83.00 FLR1424V83 17.90 0.00 17.90 33.0 21.60 34.0 0.0 0
84.00 FLR1424V84 18.90 0.00 18.90 33.0 22.60 34.0 0.0 0
85.00 FLR1424V85 19.90 0.00 19.90 33.0 23.50 33.0 0.0 0
86.00 FLR1424V86 20.90 0.00 20.90 30.0 24.50 20.0 0.0 0
87.00 FLR1424V87 21.90 0.00 21.90 30.0 25.50 20.0 0.0 0
88.00 FLR1424V88 23.90 0.00 23.90 122.0 26.00 361.0 0.0 0