$70.27 -0.24 (-0.34%) Fluor Corp (new) - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 70.27
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.34%)
Prev Close: 70.51
Open: 70.86
Bid: 66.63
Ask: 73.89
Options:

Call Options: FLR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FLR1426I50 0.00 0.00 20.00 16.0 21.30 79.0 0.0 0
55.00 FLR1426I55 0.00 0.00 13.90 16.0 17.50 47.0 0.0 0
57.50 FLR1426I57.5 0.00 0.00 12.10 27.0 13.40 30.0 0.0 0
60.00 FLR1426I60 9.60 0.00 8.60 10.0 12.10 51.0 0.0 0
62.50 FLR1426I62.5 0.00 0.00 6.60 22.0 9.50 22.0 0.0 0
63.00 FLR1426I63 6.60 0.00 6.70 22.0 8.20 42.0 0.0 0
63.50 FLR1426I63.5 6.10 0.00 6.50 45.0 7.80 396.0 0.0 0
64.00 FLR1426I64 5.60 0.00 6.00 241.0 7.20 386.0 0.0 0
64.50 FLR1426I64.5 5.10 0.00 5.50 168.0 6.70 380.0 0.0 0
65.00 FLR1426I65 4.60 0.00 5.00 231.0 6.10 390.0 0.0 0
65.50 FLR1426I65.5 4.20 0.00 4.60 219.0 5.60 391.0 0.0 0
66.00 FLR1426I66 3.70 0.00 4.10 205.0 5.10 394.0 0.0 0
66.50 FLR1426I66.5 3.30 0.00 3.60 212.0 4.60 396.0 0.0 0
67.00 FLR1426I67 2.90 0.00 3.10 230.0 4.10 386.0 0.0 0
67.50 FLR1426I67.5 2.35 0.00 2.70 213.0 3.60 401.0 0.0 0
68.00 FLR1426I68 2.05 0.00 2.25 511.0 3.10 810.0 0.0 0
68.50 FLR1426I68.5 1.70 0.00 1.80 597.0 2.30 643.0 0.0 0
69.00 FLR1426I69 5.20 3.55 1.40 651.0 1.90 753.0 10.0 10
69.50 FLR1426I69.5 1.45 0.15 1.15 300.0 1.35 495.0 3.0 0
70.00 FLR1426I70 0.90 -0.05 0.80 508.0 1.00 379.0 6.0 16
70.50 FLR1426I70.5 1.05 0.40 0.50 839.0 0.70 384.0 9.0 3
71.00 FLR1426I71 0.48 0.08 0.35 537.0 0.50 500.0 13.0 28
71.50 FLR1426I71.5 0.37 0.12 0.20 570.0 0.35 396.0 8.0 28
72.00 FLR1426I72 3.00 2.85 0.10 475.0 0.25 369.0 1.0 1
72.50 FLR1426I72.5 0.05 0.00 0.05 348.0 0.25 888.0 0.0 0
73.00 FLR1426I73 0.05 0.00 0.05 16.0 0.20 843.0 0.0 0
73.50 FLR1426I73.5 0.25 0.15 0.05 16.0 0.10 378.0 1.0 18
74.00 FLR1426I74 0.10 0.00 0.05 10.0 0.10 344.0 0.0 0
74.50 FLR1426I74.5 0.05 0.00 0.05 40.0 0.05 184.0 0.0 0
75.00 FLR1426I75 1.07 1.02 0.05 49.0 0.05 210.0 6.0 16
76.00 FLR1426I76 0.05 0.00 0.05 11.0 0.05 248.0 10.0 18
77.00 FLR1426I77 0.05 0.00 0.05 10.0 0.05 185.0 0.0 0
78.00 FLR1426I78 0.12 0.07 0.05 22.0 0.05 138.0 10.0 12
79.00 FLR1426I79 0.40 0.35 0.05 44.0 0.05 135.0 11.0 11
80.00 FLR1426I80 0.05 0.00 0.05 10.0 0.05 133.0 0.0 0
81.00 FLR1426I81 0.05 0.00 0.05 26.0 0.05 113.0 0.0 0
82.00 FLR1426I82 0.05 0.00 0.05 40.0 0.05 112.0 0.0 0
83.00 FLR1426I83 0.05 0.00 0.05 39.0 0.05 112.0 0.0 0
85.00 FLR1426I85 0.05 0.00 0.00 0.0 0.10 220.0 0.0 0
90.00 FLR1426I90 0.00 0.00 0.00 0.0 0.10 267.0 0.0 0

Put Options: FLR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 FLR1426U50 0.00 0.00 0.00 0.0 0.10 321.0 0.0 0
55.00 FLR1426U55 0.00 0.00 0.00 0.0 0.10 232.0 0.0 0
57.50 FLR1426U57.5 0.00 0.00 0.00 0.0 0.10 262.0 0.0 0
60.00 FLR1426U60 0.05 0.00 0.00 0.0 0.10 275.0 0.0 0
62.50 FLR1426U62.5 0.00 0.00 0.00 0.0 0.10 349.0 0.0 0
63.00 FLR1426U63 0.05 0.00 0.05 17.0 0.10 532.0 0.0 0
63.50 FLR1426U63.5 0.05 0.00 0.05 10.0 0.10 549.0 0.0 0
64.00 FLR1426U64 0.10 0.00 0.05 20.0 0.05 1.0 0.0 0
64.50 FLR1426U64.5 0.10 0.00 0.05 68.0 0.10 550.0 0.0 0
65.00 FLR1426U65 0.10 0.00 0.05 83.0 0.10 594.0 0.0 0
65.50 FLR1426U65.5 0.10 0.00 0.05 209.0 0.10 491.0 0.0 0
66.00 FLR1426U66 0.40 0.35 0.05 105.0 0.15 685.0 17.0 17
66.50 FLR1426U66.5 0.05 0.00 0.05 26.0 0.15 687.0 0.0 0
67.00 FLR1426U67 0.05 0.00 0.05 191.0 0.15 856.0 0.0 0
67.50 FLR1426U67.5 0.25 0.20 0.05 398.0 0.15 752.0 1.0 1
68.00 FLR1426U68 0.10 0.00 0.05 545.0 0.20 847.0 0.0 0
68.50 FLR1426U68.5 0.15 0.00 0.15 268.0 0.25 713.0 0.0 0
69.00 FLR1426U69 0.40 0.15 0.20 506.0 0.35 860.0 33.0 33
69.50 FLR1426U69.5 1.05 0.70 0.35 277.0 0.50 934.0 26.0 20
70.00 FLR1426U70 0.55 0.05 0.50 395.0 0.65 446.0 3.0 0
70.50 FLR1426U70.5 0.70 0.00 0.70 474.0 0.85 112.0 0.0 0
71.00 FLR1426U71 1.00 0.05 1.00 442.0 1.15 27.0 2.0 27
71.50 FLR1426U71.5 1.30 0.05 1.30 401.0 1.55 192.0 6.0 3
72.00 FLR1426U72 1.65 0.00 1.30 383.0 2.05 423.0 4.0 12
72.50 FLR1426U72.5 0.97 -1.08 1.70 392.0 2.50 379.0 1.0 1
73.00 FLR1426U73 1.23 -1.27 2.10 293.0 3.00 343.0 8.0 12
73.50 FLR1426U73.5 1.43 -1.47 2.55 536.0 3.50 373.0 3.0 21
74.00 FLR1426U74 1.33 -2.07 3.00 519.0 4.00 366.0 4.0 5
74.50 FLR1426U74.5 1.40 -2.50 3.40 605.0 4.50 327.0 1.0 5
75.00 FLR1426U75 2.10 -2.30 3.90 508.0 5.00 365.0 4.0 4
76.00 FLR1426U76 5.20 0.00 4.90 259.0 6.00 325.0 0.0 0
77.00 FLR1426U77 6.20 0.00 5.90 283.0 7.00 213.0 0.0 0
78.00 FLR1426U78 7.30 0.00 6.80 80.0 8.00 191.0 0.0 0
79.00 FLR1426U79 8.30 0.00 6.80 29.0 9.50 60.0 0.0 0
80.00 FLR1426U80 7.90 0.00 7.80 29.0 10.30 60.0 0.0 0
81.00 FLR1426U81 9.20 0.00 8.80 22.0 12.00 42.0 0.0 0
82.00 FLR1426U82 10.30 0.00 9.50 26.0 13.30 21.0 0.0 0
83.00 FLR1426U83 11.20 0.00 10.50 26.0 14.40 40.0 0.0 0
85.00 FLR1426U85 13.30 0.00 12.70 26.0 16.30 21.0 0.0 0
90.00 FLR1426U90 0.00 0.00 18.60 320.0 20.00 26.0 0.0 0