$64.95 +0.34 (0.53%) Fluor Corp (new) - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 64.95
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.34 (0.53%)
Prev Close: 64.61
Open: 65.08
Bid: 64.25
Ask: 67.50
Options:

Call Options: FLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FLR1431J50 12.70 0.00 12.40 67.0 15.80 295.0 0.0 0
52.50 FLR1431J52.5 10.20 0.00 10.10 70.0 13.30 211.0 0.0 0
54.00 FLR1431J54 8.70 0.00 9.50 266.0 11.40 236.0 0.0 0
54.50 FLR1431J54.5 8.10 0.00 9.00 293.0 10.70 63.0 0.0 0
55.00 FLR1431J55 7.80 0.00 8.60 269.0 10.20 70.0 0.0 0
55.50 FLR1431J55.5 7.30 0.00 8.40 252.0 9.70 63.0 0.0 0
56.00 FLR1431J56 6.80 0.00 7.90 255.0 9.20 75.0 0.0 0
56.50 FLR1431J56.5 6.40 0.00 7.40 246.0 8.70 57.0 0.0 0
57.00 FLR1431J57 5.80 0.00 6.90 250.0 8.20 54.0 0.0 0
57.50 FLR1431J57.5 5.30 0.00 6.40 229.0 7.70 49.0 0.0 0
58.00 FLR1431J58 4.90 0.00 5.90 237.0 7.30 114.0 0.0 0
58.50 FLR1431J58.5 2.75 -1.65 5.50 473.0 6.80 285.0 10.0 10
59.00 FLR1431J59 4.40 0.00 5.00 468.0 6.20 55.0 13.0 23
59.50 FLR1431J59.5 2.20 -1.30 4.50 481.0 5.70 53.0 20.0 71
60.00 FLR1431J60 2.65 -0.35 4.10 456.0 5.30 169.0 30.0 90
60.50 FLR1431J60.5 2.45 -0.15 3.60 582.0 4.80 319.0 23.0 32
61.00 FLR1431J61 2.15 -0.35 3.20 599.0 4.40 473.0 3.0 32
61.50 FLR1431J61.5 2.05 -0.35 2.85 611.0 3.90 274.0 183.0 170
62.00 FLR1431J62 2.35 -0.10 2.60 619.0 3.50 529.0 4.0 4
62.50 FLR1431J62.5 1.50 -1.10 2.35 629.0 3.00 77.0 26.0 64
63.00 FLR1431J63 1.10 0.00 2.30 334.0 2.60 89.0 2.0 39
63.50 FLR1431J63.5 2.00 0.00 2.00 239.0 2.25 166.0 5.0 61
64.00 FLR1431J64 1.95 0.00 1.65 258.0 1.85 80.0 10.0 49
64.50 FLR1431J64.5 0.85 -0.35 1.30 342.0 1.55 102.0 8.0 43
65.00 FLR1431J65 1.23 0.00 1.05 289.0 1.25 81.0 18.0 61
65.50 FLR1431J65.5 0.93 -0.02 0.80 351.0 1.00 85.0 2.0 27
66.00 FLR1431J66 0.70 0.23 0.60 370.0 0.80 145.0 7.0 5
66.50 FLR1431J66.5 0.58 0.00 0.45 325.0 0.65 140.0 10.0 10
67.00 FLR1431J67 0.27 -0.08 0.30 512.0 0.50 159.0 1.0 32
67.50 FLR1431J67.5 0.23 -0.02 0.20 563.0 0.45 489.0 42.0 36
68.00 FLR1431J68 0.42 0.07 0.10 652.0 0.35 446.0 5.0 56
68.50 FLR1431J68.5 0.35 0.10 0.05 795.0 0.30 503.0 16.0 52
69.00 FLR1431J69 1.05 0.80 0.05 10.0 0.30 843.0 8.0 8
69.50 FLR1431J69.5 0.50 0.25 0.05 10.0 0.25 743.0 1.0 88
70.00 FLR1431J70 0.25 0.00 0.05 168.0 0.25 731.0 0.0 0
70.50 FLR1431J70.5 0.60 0.35 0.05 91.0 0.25 636.0 50.0 53
71.00 FLR1431J71 0.55 0.30 0.05 10.0 0.25 633.0 152.0 152
71.50 FLR1431J71.5 0.25 0.00 0.05 54.0 0.25 655.0 0.0 0
72.00 FLR1431J72 0.44 0.19 0.05 13.0 0.25 666.0 2.0 3
72.50 FLR1431J72.5 0.50 0.25 0.05 97.0 0.25 633.0 4.0 3
73.00 FLR1431J73 0.95 0.70 0.05 13.0 0.25 692.0 6.0 28
73.50 FLR1431J73.5 0.50 0.25 0.05 201.0 0.25 660.0 50.0 50
74.00 FLR1431J74 0.25 0.00 0.05 228.0 0.25 599.0 0.0 0
74.50 FLR1431J74.5 0.20 0.00 0.05 1.0 0.20 530.0 0.0 0
75.00 FLR1431J75 0.45 0.20 0.05 10.0 0.25 538.0 1.0 1
76.00 FLR1431J76 0.23 -0.02 0.05 10.0 0.25 669.0 2.0 2
77.00 FLR1431J77 0.25 0.00 0.05 10.0 0.25 406.0 0.0 0
78.00 FLR1431J78 0.25 0.00 0.05 33.0 0.25 395.0 0.0 0
79.00 FLR1431J79 0.25 0.00 0.05 23.0 0.25 415.0 0.0 0
80.00 FLR1431J80 0.25 0.00 0.05 31.0 0.25 472.0 0.0 0
81.00 FLR1431J81 0.25 0.00 0.05 1.0 0.25 527.0 0.0 0
82.00 FLR1431J82 0.25 0.00 0.05 10.0 0.25 517.0 0.0 0

Put Options: FLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FLR1431V50 0.25 0.00 0.05 281.0 0.25 538.0 0.0 0
52.50 FLR1431V52.5 0.25 0.00 0.05 295.0 0.25 548.0 0.0 0
54.00 FLR1431V54 0.25 0.00 0.05 269.0 0.25 378.0 0.0 0
54.50 FLR1431V54.5 0.25 0.00 0.05 265.0 0.25 461.0 0.0 0
55.00 FLR1431V55 0.25 0.00 0.10 279.0 0.25 444.0 0.0 0
55.50 FLR1431V55.5 0.20 0.00 0.10 268.0 0.20 377.0 0.0 0
56.00 FLR1431V56 0.18 -0.02 0.05 126.0 0.20 474.0 42.0 0
56.50 FLR1431V56.5 0.70 0.65 0.05 55.0 0.25 460.0 4.0 4
57.00 FLR1431V57 0.23 0.18 0.05 26.0 0.25 610.0 42.0 19
57.50 FLR1431V57.5 0.85 0.80 0.05 202.0 0.25 676.0 22.0 20
58.00 FLR1431V58 1.00 0.95 0.05 273.0 0.25 740.0 7.0 7
58.50 FLR1431V58.5 0.75 0.65 0.10 257.0 0.25 738.0 1.0 1
59.00 FLR1431V59 0.55 0.45 0.05 377.0 0.25 463.0 10.0 33
59.50 FLR1431V59.5 0.65 0.55 0.05 431.0 0.30 755.0 59.0 143
60.00 FLR1431V60 0.75 0.60 0.10 313.0 0.30 360.0 47.0 134
60.50 FLR1431V60.5 2.50 2.35 0.05 838.0 0.35 542.0 20.0 47
61.00 FLR1431V61 0.65 0.00 0.20 196.0 0.40 756.0 5.0 182
61.50 FLR1431V61.5 1.10 0.75 0.25 123.0 0.45 467.0 25.0 140
62.00 FLR1431V62 0.50 0.05 0.30 106.0 0.50 463.0 21.0 54
62.50 FLR1431V62.5 0.60 0.10 0.40 51.0 0.60 524.0 10.0 104
63.00 FLR1431V63 0.75 0.10 0.50 112.0 0.70 446.0 9.0 29
63.50 FLR1431V63.5 2.10 1.35 0.60 226.0 0.90 566.0 75.0 76
64.00 FLR1431V64 0.90 0.00 0.80 52.0 1.05 453.0 1.0 81
64.50 FLR1431V64.5 1.35 0.25 0.95 110.0 1.25 414.0 8.0 10
65.00 FLR1431V65 3.10 1.75 1.20 47.0 1.85 920.0 1.0 6
65.50 FLR1431V65.5 1.85 0.00 1.40 231.0 2.15 881.0 32.0 51
66.00 FLR1431V66 3.00 1.10 1.70 179.0 2.65 802.0 15.0 40
66.50 FLR1431V66.5 2.20 0.00 2.05 29.0 3.10 727.0 12.0 35
67.00 FLR1431V67 1.55 -0.80 2.35 236.0 3.60 827.0 18.0 18
67.50 FLR1431V67.5 3.10 0.40 2.75 88.0 3.90 770.0 13.0 14
68.00 FLR1431V68 4.40 1.30 3.20 44.0 4.30 737.0 4.0 6
68.50 FLR1431V68.5 1.88 -1.62 3.60 126.0 4.90 773.0 1.0 1
69.00 FLR1431V69 5.10 1.10 4.00 171.0 5.30 741.0 4.0 62
69.50 FLR1431V69.5 3.10 -1.20 4.50 35.0 6.10 613.0 22.0 27
70.00 FLR1431V70 3.10 -1.70 4.90 88.0 6.50 620.0 106.0 117
70.50 FLR1431V70.5 5.30 0.00 5.40 51.0 6.60 442.0 0.0 0
71.00 FLR1431V71 4.00 -1.80 5.90 39.0 7.40 620.0 6.0 6
71.50 FLR1431V71.5 6.30 0.00 6.40 52.0 7.70 437.0 0.0 0
72.00 FLR1431V72 6.90 0.00 6.90 39.0 8.30 433.0 0.0 0
72.50 FLR1431V72.5 3.70 -3.50 7.30 155.0 8.70 625.0 2.0 2
73.00 FLR1431V73 7.20 0.00 7.80 80.0 9.30 446.0 0.0 0
73.50 FLR1431V73.5 7.20 0.00 8.30 65.0 9.80 437.0 0.0 0
74.00 FLR1431V74 7.40 0.00 8.80 124.0 10.50 461.0 0.0 0
74.50 FLR1431V74.5 8.00 0.00 8.20 34.0 11.30 209.0 0.0 0
75.00 FLR1431V75 8.40 0.00 8.60 22.0 12.60 404.0 0.0 0
76.00 FLR1431V76 9.40 0.00 10.10 28.0 13.40 46.0 0.0 0
77.00 FLR1431V77 10.40 0.00 10.70 28.0 14.00 35.0 0.0 0
78.00 FLR1431V78 11.50 0.00 11.70 28.0 15.00 35.0 0.0 0
79.00 FLR1431V79 12.10 0.00 12.70 28.0 16.00 35.0 0.0 0
80.00 FLR1431V80 13.40 0.00 13.30 28.0 17.60 45.0 0.0 0
81.00 FLR1431V81 14.40 0.00 14.40 28.0 18.50 30.0 0.0 0
82.00 FLR1431V82 16.60 0.00 16.50 97.0 18.50 408.0 0.0 0