$65.53 0.00 (0.00%) Fluor Corp (new) - NYSE

Oct. 29, 2014 | 04:00 PM
Last Trade: 65.53
Trade Time: Oct 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 65.53
Open: 66.71
Bid: 65.01
Ask: 66.41
Options:

Call Options: FLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FLR1431J45 19.60 0.00 19.60 288.0 21.70 359.0 0.0 0
47.50 FLR1431J47.5 16.00 0.00 16.00 28.0 20.10 42.0 0.0 0
50.00 FLR1431J50 13.40 0.00 13.40 20.0 17.60 31.0 0.0 0
52.50 FLR1431J52.5 10.80 0.00 10.80 26.0 15.10 31.0 0.0 0
54.00 FLR1431J54 9.40 0.00 9.40 20.0 13.60 26.0 0.0 0
54.50 FLR1431J54.5 8.90 0.00 8.90 16.0 13.00 31.0 0.0 0
55.00 FLR1431J55 8.40 0.00 8.40 42.0 12.50 52.0 0.0 0
55.50 FLR1431J55.5 7.90 0.00 7.90 47.0 12.10 52.0 0.0 0
56.00 FLR1431J56 7.60 0.00 7.60 63.0 11.60 131.0 0.0 0
56.50 FLR1431J56.5 7.20 0.00 7.20 46.0 10.90 59.0 0.0 0
57.00 FLR1431J57 6.70 0.00 6.70 42.0 10.40 360.0 0.0 0
57.50 FLR1431J57.5 7.40 0.00 7.40 119.0 9.30 417.0 0.0 0
58.00 FLR1431J58 6.90 0.00 6.90 120.0 8.80 417.0 0.0 0
58.50 FLR1431J58.5 2.75 -3.65 6.40 441.0 8.30 514.0 10.0 10
59.00 FLR1431J59 4.40 -1.60 6.00 396.0 6.90 399.0 13.0 23
59.50 FLR1431J59.5 2.20 -3.20 5.40 438.0 7.30 502.0 20.0 71
60.00 FLR1431J60 2.65 -2.35 5.00 422.0 5.90 371.0 30.0 90
60.50 FLR1431J60.5 2.45 -2.05 4.50 411.0 6.30 655.0 23.0 32
61.00 FLR1431J61 2.15 -1.95 4.10 379.0 5.90 514.0 3.0 32
61.50 FLR1431J61.5 2.05 -1.55 3.60 432.0 4.50 375.0 183.0 170
62.00 FLR1431J62 2.35 -0.75 3.10 457.0 4.10 579.0 4.0 4
62.50 FLR1431J62.5 1.50 -1.30 2.80 416.0 3.60 493.0 26.0 64
63.00 FLR1431J63 3.10 0.00 2.40 464.0 3.10 226.0 3.0 41
63.50 FLR1431J63.5 2.00 -0.10 2.10 379.0 2.70 339.0 5.0 61
64.00 FLR1431J64 2.05 0.00 1.95 52.0 2.30 327.0 1.0 50
64.50 FLR1431J64.5 1.47 -0.13 1.60 32.0 1.90 448.0 8.0 35
65.00 FLR1431J65 1.45 0.00 1.25 132.0 1.50 281.0 107.0 117
65.50 FLR1431J65.5 1.05 0.00 1.00 136.0 1.25 373.0 8.0 49
66.00 FLR1431J66 0.77 0.00 0.80 80.0 1.00 348.0 86.0 97
66.50 FLR1431J66.5 1.10 0.55 0.55 146.0 0.80 335.0 86.0 96
67.00 FLR1431J67 0.48 0.00 0.40 131.0 0.60 219.0 60.0 159
67.50 FLR1431J67.5 0.34 0.00 0.30 43.0 0.45 127.0 71.0 76
68.00 FLR1431J68 0.42 0.27 0.15 202.0 0.40 264.0 5.0 56
68.50 FLR1431J68.5 0.35 0.25 0.10 236.0 0.30 217.0 16.0 52
69.00 FLR1431J69 1.05 1.00 0.05 158.0 0.35 327.0 8.0 8
69.50 FLR1431J69.5 0.50 0.45 0.05 252.0 0.30 326.0 1.0 88
70.00 FLR1431J70 0.05 0.00 0.05 17.0 0.30 369.0 0.0 0
70.50 FLR1431J70.5 0.60 0.55 0.05 10.0 0.25 254.0 50.0 53
71.00 FLR1431J71 0.55 0.30 0.05 10.0 0.25 298.0 152.0 152
71.50 FLR1431J71.5 0.20 0.00 0.05 54.0 0.20 199.0 0.0 0
72.00 FLR1431J72 0.44 0.24 0.05 13.0 0.20 197.0 2.0 3
72.50 FLR1431J72.5 0.50 0.35 0.05 97.0 0.15 146.0 4.0 3
73.00 FLR1431J73 0.95 0.80 0.05 13.0 0.15 170.0 6.0 28
73.50 FLR1431J73.5 0.50 0.40 0.05 201.0 0.10 96.0 50.0 50
74.00 FLR1431J74 0.10 0.00 0.05 228.0 0.10 111.0 0.0 0
74.50 FLR1431J74.5 0.10 0.00 0.05 1.0 0.10 111.0 0.0 0
75.00 FLR1431J75 0.45 0.35 0.05 10.0 0.10 127.0 1.0 1
76.00 FLR1431J76 0.23 0.13 0.05 10.0 0.10 271.0 2.0 2
77.00 FLR1431J77 0.10 0.00 0.05 10.0 0.10 137.0 0.0 0
78.00 FLR1431J78 0.10 0.00 0.05 33.0 0.10 132.0 0.0 0
79.00 FLR1431J79 0.10 0.00 0.05 23.0 0.10 117.0 0.0 0
80.00 FLR1431J80 0.10 0.00 0.05 31.0 0.10 233.0 0.0 0
81.00 FLR1431J81 0.10 0.00 0.05 1.0 0.10 127.0 0.0 0
82.00 FLR1431J82 0.10 0.00 0.05 10.0 0.10 177.0 0.0 0

Put Options: FLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 FLR1431V45 0.10 0.00 0.00 0.0 0.10 130.0 0.0 0
47.50 FLR1431V47.5 0.10 0.00 0.00 0.0 0.10 111.0 0.0 0
50.00 FLR1431V50 0.10 0.00 0.05 281.0 0.10 138.0 0.0 0
52.50 FLR1431V52.5 0.10 0.00 0.05 295.0 0.10 110.0 0.0 0
54.00 FLR1431V54 0.10 0.00 0.05 269.0 0.10 147.0 0.0 0
54.50 FLR1431V54.5 0.10 0.00 0.05 265.0 0.10 124.0 0.0 0
55.00 FLR1431V55 0.10 0.00 0.10 279.0 0.10 107.0 0.0 0
55.50 FLR1431V55.5 0.10 0.00 0.10 268.0 0.10 105.0 0.0 0
56.00 FLR1431V56 0.18 0.03 0.05 126.0 0.15 203.0 42.0 0
56.50 FLR1431V56.5 0.70 0.55 0.05 55.0 0.15 190.0 4.0 4
57.00 FLR1431V57 0.23 0.08 0.05 26.0 0.15 259.0 42.0 19
57.50 FLR1431V57.5 0.85 0.70 0.05 202.0 0.15 252.0 22.0 20
58.00 FLR1431V58 1.00 0.85 0.05 273.0 0.15 298.0 7.0 7
58.50 FLR1431V58.5 0.75 0.60 0.10 257.0 0.15 171.0 1.0 1
59.00 FLR1431V59 0.55 0.40 0.05 11.0 0.15 178.0 10.0 33
59.50 FLR1431V59.5 0.65 0.40 0.05 12.0 0.25 354.0 59.0 143
60.00 FLR1431V60 0.10 0.00 0.10 10.0 0.15 135.0 10.0 124
60.50 FLR1431V60.5 2.50 2.30 0.05 595.0 0.20 253.0 20.0 47
61.00 FLR1431V61 0.20 -0.05 0.05 112.0 0.25 269.0 2.0 184
61.50 FLR1431V61.5 0.15 0.10 0.05 343.0 0.20 95.0 30.0 170
62.00 FLR1431V62 0.15 0.00 0.10 182.0 0.20 53.0 3.0 122
62.50 FLR1431V62.5 0.25 0.00 0.15 384.0 0.35 19.0 6.0 120
63.00 FLR1431V63 0.50 0.25 0.25 141.0 0.40 123.0 28.0 56
63.50 FLR1431V63.5 0.40 0.00 0.35 61.0 0.45 75.0 58.0 125
64.00 FLR1431V64 0.55 0.00 0.45 42.0 0.55 53.0 23.0 220
64.50 FLR1431V64.5 0.45 -0.15 0.60 31.0 0.70 69.0 13.0 33
65.00 FLR1431V65 0.90 0.00 0.75 167.0 0.90 63.0 3.0 19
65.50 FLR1431V65.5 1.15 0.00 1.00 98.0 1.15 132.0 4.0 59
66.00 FLR1431V66 0.85 -0.40 1.25 27.0 1.40 69.0 561.0 569
66.50 FLR1431V66.5 1.35 0.00 1.50 230.0 1.80 395.0 24.0 74
67.00 FLR1431V67 1.30 -0.55 1.85 170.0 2.40 607.0 1.0 19
67.50 FLR1431V67.5 3.10 1.25 1.85 447.0 3.40 646.0 13.0 14
68.00 FLR1431V68 4.40 2.00 2.40 294.0 3.30 620.0 4.0 6
68.50 FLR1431V68.5 1.88 -0.02 1.90 502.0 3.70 386.0 1.0 1
69.00 FLR1431V69 5.10 2.95 2.15 502.0 4.20 416.0 4.0 62
69.50 FLR1431V69.5 3.10 0.60 2.50 472.0 5.60 546.0 22.0 27
70.00 FLR1431V70 3.10 0.10 3.00 502.0 6.00 635.0 106.0 117
70.50 FLR1431V70.5 3.60 0.00 3.60 206.0 5.60 367.0 0.0 0
71.00 FLR1431V71 4.00 0.20 3.80 514.0 7.10 506.0 6.0 6
71.50 FLR1431V71.5 4.40 0.00 4.40 194.0 6.70 427.0 0.0 0
72.00 FLR1431V72 4.80 0.00 4.80 204.0 7.20 205.0 0.0 0
72.50 FLR1431V72.5 3.70 -1.50 5.20 524.0 7.60 379.0 2.0 2
73.00 FLR1431V73 6.30 0.00 6.30 192.0 8.10 277.0 0.0 0
73.50 FLR1431V73.5 6.80 0.00 6.80 190.0 8.60 393.0 0.0 0
74.00 FLR1431V74 6.70 0.00 6.70 53.0 9.10 69.0 0.0 0
74.50 FLR1431V74.5 7.20 0.00 7.20 68.0 10.80 175.0 0.0 0
75.00 FLR1431V75 7.70 0.00 7.70 52.0 11.40 178.0 0.0 0
76.00 FLR1431V76 8.40 0.00 8.40 69.0 12.40 126.0 0.0 0
77.00 FLR1431V77 9.50 0.00 9.50 54.0 13.40 33.0 0.0 0
78.00 FLR1431V78 10.50 0.00 10.50 1.0 14.50 16.0 0.0 0
79.00 FLR1431V79 11.50 0.00 11.50 38.0 15.60 20.0 0.0 0
80.00 FLR1431V80 12.50 0.00 12.50 38.0 16.40 28.0 0.0 0
81.00 FLR1431V81 13.40 0.00 13.40 43.0 17.40 42.0 0.0 0
82.00 FLR1431V82 14.40 0.00 14.40 312.0 17.40 464.0 0.0 0