Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-27)Premium Content

Fluor Corp (FLR)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLR 150424C00045000 C 04/24/15 45.0 13.40 15.90
FLR 150424C00047000 C 04/24/15 47.0 10.90 13.70
FLR 150424C00048000 C 04/24/15 48.0 10.90 12.00
FLR 150424C00049000 C 04/24/15 49.0 9.80 11.00
FLR 150424C00049500 C 04/24/15 49.5 9.50 10.50
FLR 150424C00050000 C 04/24/15 50.0 9.00 10.00
FLR 150424C00050500 C 04/24/15 50.5 8.50 9.50
FLR 150424C00051000 C 04/24/15 51.0 8.10 9.00
FLR 150424C00051500 C 04/24/15 51.5 7.60 8.30
FLR 150424C00052000 C 04/24/15 52.0 7.10 8.00
FLR 150424C00052500 C 04/24/15 52.5 6.60 7.50
FLR 150424C00053000 C 04/24/15 53.0 6.10 6.90
FLR 150424C00053500 C 04/24/15 53.5 5.60 6.50
FLR 150424C00054000 C 04/24/15 54.0 5.10 6.00
FLR 150424C00054500 C 04/24/15 54.5 4.60 5.50
FLR 150424C00055000 C 04/24/15 55.0 4.10 5.00
FLR 150424C00055500 C 04/24/15 55.5 3.70 4.50
FLR 150424C00056000 C 04/24/15 56.0 3.20 4.00
FLR 150424C00056500 C 04/24/15 56.5 2.80 3.60
FLR 150424C00057000 C 04/24/15 57.0 2.35 2.85
FLR 150424C00057500 C 04/24/15 57.5 1.90 2.40
FLR 150424C00058000 C 04/24/15 58.0 1.65 2.00
FLR 150424C00058500 C 04/24/15 58.5 1.30 1.60
FLR 150424C00059000 C 04/24/15 59.0 0.95 1.15
FLR 150424C00059500 C 04/24/15 59.5 0.70 0.85
FLR 150424C00060000 C 04/24/15 60.0 0.45 0.60
FLR 150424C00060500 C 04/24/15 60.5 0.25 0.40
FLR 150424C00061000 C 04/24/15 61.0 0.15 0.25
FLR 150424C00061500 C 04/24/15 61.5 0.10 0.20
FLR 150424C00062000 C 04/24/15 62.0 0.00 0.20
FLR 150424C00062500 C 04/24/15 62.5 0.00 0.35
FLR 150424C00063000 C 04/24/15 63.0 0.00 0.20
FLR 150424C00063500 C 04/24/15 63.5 0.00 0.20
FLR 150424C00064000 C 04/24/15 64.0 0.00 0.20
FLR 150424C00064500 C 04/24/15 64.5 0.00 0.20
FLR 150424C00065000 C 04/24/15 65.0 0.00 0.20
FLR 150424C00065500 C 04/24/15 65.5 0.00 0.30
FLR 150424C00066000 C 04/24/15 66.0 0.00 0.30
FLR 150424C00066500 C 04/24/15 66.5 0.00 0.15
FLR 150424C00067000 C 04/24/15 67.0 0.00 0.30
FLR 150424C00067500 C 04/24/15 67.5 0.00 0.20
FLR 150424C00068000 C 04/24/15 68.0 0.00 0.30
FLR 150424C00068500 C 04/24/15 68.5 0.00 0.20
FLR 150424C00069000 C 04/24/15 69.0 0.00 0.30
FLR 150424C00070000 C 04/24/15 70.0 0.00 0.15
FLR 150424C00072500 C 04/24/15 72.5 0.00 0.15
FLR 150424C00075000 C 04/24/15 75.0 0.00 0.15
FLR 150424P00045000 P 04/24/15 45.0 0.00 0.30
FLR 150424P00047000 P 04/24/15 47.0 0.00 0.15
FLR 150424P00048000 P 04/24/15 48.0 0.00 0.15
FLR 150424P00049000 P 04/24/15 49.0 0.00 0.15
FLR 150424P00049500 P 04/24/15 49.5 0.00 0.20
FLR 150424P00050000 P 04/24/15 50.0 0.00 0.15
FLR 150424P00050500 P 04/24/15 50.5 0.00 0.20
FLR 150424P00051000 P 04/24/15 51.0 0.00 0.30
FLR 150424P00051500 P 04/24/15 51.5 0.00 0.20
FLR 150424P00052000 P 04/24/15 52.0 0.00 0.20
FLR 150424P00052500 P 04/24/15 52.5 0.00 0.30
FLR 150424P00053000 P 04/24/15 53.0 0.00 0.20
FLR 150424P00053500 P 04/24/15 53.5 0.00 0.25
FLR 150424P00054000 P 04/24/15 54.0 0.00 0.30
FLR 150424P00054500 P 04/24/15 54.5 0.00 0.25
FLR 150424P00055000 P 04/24/15 55.0 0.00 0.30
FLR 150424P00055500 P 04/24/15 55.5 0.00 0.20
FLR 150424P00056000 P 04/24/15 56.0 0.00 0.35
FLR 150424P00056500 P 04/24/15 56.5 0.00 0.25
FLR 150424P00057000 P 04/24/15 57.0 0.05 0.30
FLR 150424P00057500 P 04/24/15 57.5 0.20 0.35
FLR 150424P00058000 P 04/24/15 58.0 0.25 0.35
FLR 150424P00058500 P 04/24/15 58.5 0.40 0.50
FLR 150424P00059000 P 04/24/15 59.0 0.55 0.65
FLR 150424P00059500 P 04/24/15 59.5 0.70 0.85
FLR 150424P00060000 P 04/24/15 60.0 0.95 1.15
FLR 150424P00060500 P 04/24/15 60.5 1.30 1.65
FLR 150424P00061000 P 04/24/15 61.0 1.65 1.95
FLR 150424P00061500 P 04/24/15 61.5 2.05 2.45
FLR 150424P00062000 P 04/24/15 62.0 2.50 2.95
FLR 150424P00062500 P 04/24/15 62.5 2.80 3.40
FLR 150424P00063000 P 04/24/15 63.0 3.10 3.90
FLR 150424P00063500 P 04/24/15 63.5 3.90 4.40
FLR 150424P00064000 P 04/24/15 64.0 4.40 4.90
FLR 150424P00064500 P 04/24/15 64.5 4.90 5.40
FLR 150424P00065000 P 04/24/15 65.0 5.10 5.90
FLR 150424P00065500 P 04/24/15 65.5 5.60 6.60
FLR 150424P00066000 P 04/24/15 66.0 6.10 6.90
FLR 150424P00066500 P 04/24/15 66.5 6.70 7.50
FLR 150424P00067000 P 04/24/15 67.0 7.10 7.90
FLR 150424P00067500 P 04/24/15 67.5 7.80 8.40
FLR 150424P00068000 P 04/24/15 68.0 8.20 8.90
FLR 150424P00068500 P 04/24/15 68.5 8.70 9.40
FLR 150424P00069000 P 04/24/15 69.0 9.20 9.90
FLR 150424P00070000 P 04/24/15 70.0 9.60 10.90
FLR 150424P00072500 P 04/24/15 72.5 11.40 14.60
FLR 150424P00075000 P 04/24/15 75.0 13.90 16.10
FLR 150501C00045000 C 05/01/15 45.0 14.10 14.80
FLR 150501C00047000 C 05/01/15 47.0 12.00 12.90
FLR 150501C00048000 C 05/01/15 48.0 11.00 12.00
FLR 150501C00049000 C 05/01/15 49.0 10.10 11.00
FLR 150501C00049500 C 05/01/15 49.5 9.70 10.40
FLR 150501C00050000 C 05/01/15 50.0 9.10 10.00
FLR 150501C00050500 C 05/01/15 50.5 8.70 9.40
FLR 150501C00051000 C 05/01/15 51.0 8.20 8.90
FLR 150501C00051500 C 05/01/15 51.5 7.70 8.40
FLR 150501C00052000 C 05/01/15 52.0 7.10 7.90
FLR 150501C00052500 C 05/01/15 52.5 6.60 7.60
FLR 150501C00053000 C 05/01/15 53.0 6.30 7.00
FLR 150501C00053500 C 05/01/15 53.5 5.80 6.50
FLR 150501C00054000 C 05/01/15 54.0 5.40 6.20
FLR 150501C00054500 C 05/01/15 54.5 4.90 5.70
FLR 150501C00055000 C 05/01/15 55.0 4.50 5.20
FLR 150501C00055500 C 05/01/15 55.5 4.00 4.80
FLR 150501C00056000 C 05/01/15 56.0 3.60 4.40
FLR 150501C00056500 C 05/01/15 56.5 3.20 3.90
FLR 150501C00057000 C 05/01/15 57.0 2.85 3.50
FLR 150501C00057500 C 05/01/15 57.5 2.55 2.85
FLR 150501C00058000 C 05/01/15 58.0 2.20 2.45
FLR 150501C00058500 C 05/01/15 58.5 2.00 2.20
FLR 150501C00059000 C 05/01/15 59.0 1.70 1.85
FLR 150501C00059500 C 05/01/15 59.5 1.40 1.55
FLR 150501C00060000 C 05/01/15 60.0 1.10 1.30
FLR 150501C00060500 C 05/01/15 60.5 0.95 1.05
FLR 150501C00061000 C 05/01/15 61.0 0.75 0.90
FLR 150501C00061500 C 05/01/15 61.5 0.60 0.70
FLR 150501C00062000 C 05/01/15 62.0 0.45 0.55
FLR 150501C00062500 C 05/01/15 62.5 0.35 0.55
FLR 150501C00063000 C 05/01/15 63.0 0.20 0.50
FLR 150501C00063500 C 05/01/15 63.5 0.05 0.50
FLR 150501C00064000 C 05/01/15 64.0 0.05 0.45
FLR 150501C00064500 C 05/01/15 64.5 0.05 0.40
FLR 150501C00065000 C 05/01/15 65.0 0.00 0.35
FLR 150501C00065500 C 05/01/15 65.5 0.00 0.35
FLR 150501C00066000 C 05/01/15 66.0 0.00 0.35
FLR 150501C00066500 C 05/01/15 66.5 0.00 0.30
FLR 150501C00067000 C 05/01/15 67.0 0.00 0.20
FLR 150501C00068000 C 05/01/15 68.0 0.00 0.20
FLR 150501C00070000 C 05/01/15 70.0 0.00 0.15
FLR 150501P00045000 P 05/01/15 45.0 0.00 0.15
FLR 150501P00047000 P 05/01/15 47.0 0.00 0.25
FLR 150501P00048000 P 05/01/15 48.0 0.00 0.25
FLR 150501P00049000 P 05/01/15 49.0 0.00 0.30
FLR 150501P00049500 P 05/01/15 49.5 0.00 0.30
FLR 150501P00050000 P 05/01/15 50.0 0.00 0.30
FLR 150501P00050500 P 05/01/15 50.5 0.00 0.35
FLR 150501P00051000 P 05/01/15 51.0 0.00 0.35
FLR 150501P00051500 P 05/01/15 51.5 0.00 0.35
FLR 150501P00052000 P 05/01/15 52.0 0.00 0.35
FLR 150501P00052500 P 05/01/15 52.5 0.00 0.40
FLR 150501P00053000 P 05/01/15 53.0 0.05 0.30
FLR 150501P00053500 P 05/01/15 53.5 0.05 0.45
FLR 150501P00054000 P 05/01/15 54.0 0.05 0.30
FLR 150501P00054500 P 05/01/15 54.5 0.05 0.35
FLR 150501P00055000 P 05/01/15 55.0 0.15 0.45
FLR 150501P00055500 P 05/01/15 55.5 0.25 0.50
FLR 150501P00056000 P 05/01/15 56.0 0.30 0.55
FLR 150501P00056500 P 05/01/15 56.5 0.45 0.60
FLR 150501P00057000 P 05/01/15 57.0 0.55 0.75
FLR 150501P00057500 P 05/01/15 57.5 0.70 0.85
FLR 150501P00058000 P 05/01/15 58.0 0.80 0.95
FLR 150501P00058500 P 05/01/15 58.5 0.95 1.15
FLR 150501P00059000 P 05/01/15 59.0 1.15 1.35
FLR 150501P00059500 P 05/01/15 59.5 1.35 1.60
FLR 150501P00060000 P 05/01/15 60.0 1.60 1.85
FLR 150501P00060500 P 05/01/15 60.5 1.90 2.10
FLR 150501P00061000 P 05/01/15 61.0 2.20 2.40
FLR 150501P00061500 P 05/01/15 61.5 2.55 2.95
FLR 150501P00062000 P 05/01/15 62.0 2.75 3.30
FLR 150501P00062500 P 05/01/15 62.5 2.95 3.70
FLR 150501P00063000 P 05/01/15 63.0 3.30 4.10
FLR 150501P00063500 P 05/01/15 63.5 3.70 4.60
FLR 150501P00064000 P 05/01/15 64.0 4.20 5.10
FLR 150501P00064500 P 05/01/15 64.5 4.80 5.60
FLR 150501P00065000 P 05/01/15 65.0 5.30 6.10
FLR 150501P00065500 P 05/01/15 65.5 5.70 6.50
FLR 150501P00066000 P 05/01/15 66.0 6.20 6.90
FLR 150501P00066500 P 05/01/15 66.5 6.70 7.40
FLR 150501P00067000 P 05/01/15 67.0 7.10 7.90
FLR 150501P00068000 P 05/01/15 68.0 8.20 8.90
FLR 150501P00070000 P 05/01/15 70.0 10.10 10.90
FLR 150508C00045000 C 05/08/15 45.0 14.10 14.90
FLR 150508C00047000 C 05/08/15 47.0 12.10 12.90
FLR 150508C00048000 C 05/08/15 48.0 11.10 11.90
FLR 150508C00049000 C 05/08/15 49.0 10.00 10.90
FLR 150508C00049500 C 05/08/15 49.5 9.70 10.50
FLR 150508C00050000 C 05/08/15 50.0 9.20 9.90
FLR 150508C00050500 C 05/08/15 50.5 8.50 9.60
FLR 150508C00051000 C 05/08/15 51.0 8.10 9.10
FLR 150508C00051500 C 05/08/15 51.5 7.30 8.60
FLR 150508C00052000 C 05/08/15 52.0 7.10 8.10
FLR 150508C00052500 C 05/08/15 52.5 6.70 7.60
FLR 150508C00053000 C 05/08/15 53.0 6.20 7.10
FLR 150508C00053500 C 05/08/15 53.5 5.90 6.80
FLR 150508C00054000 C 05/08/15 54.0 5.40 6.30
FLR 150508C00054500 C 05/08/15 54.5 5.00 5.80
FLR 150508C00055000 C 05/08/15 55.0 4.40 5.30
FLR 150508C00055500 C 05/08/15 55.5 4.10 4.90
FLR 150508C00056000 C 05/08/15 56.0 3.70 4.50
FLR 150508C00056500 C 05/08/15 56.5 3.30 4.10
FLR 150508C00057000 C 05/08/15 57.0 3.10 3.40
FLR 150508C00057500 C 05/08/15 57.5 2.85 3.00
FLR 150508C00058000 C 05/08/15 58.0 2.50 2.60
FLR 150508C00058500 C 05/08/15 58.5 2.15 2.30
FLR 150508C00059000 C 05/08/15 59.0 1.85 2.00
FLR 150508C00059500 C 05/08/15 59.5 1.60 1.70
FLR 150508C00060000 C 05/08/15 60.0 1.30 1.45
FLR 150508C00060500 C 05/08/15 60.5 1.10 1.20
FLR 150508C00061000 C 05/08/15 61.0 0.90 1.00
FLR 150508C00061500 C 05/08/15 61.5 0.70 0.85
FLR 150508C00062000 C 05/08/15 62.0 0.50 0.70
FLR 150508C00062500 C 05/08/15 62.5 0.45 0.55
FLR 150508C00063000 C 05/08/15 63.0 0.30 0.45
FLR 150508C00063500 C 05/08/15 63.5 0.25 0.35
FLR 150508C00064000 C 05/08/15 64.0 0.20 0.30
FLR 150508C00064500 C 05/08/15 64.5 0.15 0.25
FLR 150508C00065000 C 05/08/15 65.0 0.10 0.20
FLR 150508C00065500 C 05/08/15 65.5 0.05 0.15
FLR 150508C00066000 C 05/08/15 66.0 0.05 0.15
FLR 150508C00066500 C 05/08/15 66.5 0.00 0.10
FLR 150508C00067000 C 05/08/15 67.0 0.00 0.10
FLR 150508C00068000 C 05/08/15 68.0 0.00 0.10
FLR 150508C00070000 C 05/08/15 70.0 0.00 0.05
FLR 150508P00045000 P 05/08/15 45.0 0.00 0.05
FLR 150508P00047000 P 05/08/15 47.0 0.00 0.05
FLR 150508P00048000 P 05/08/15 48.0 0.00 0.10
FLR 150508P00049000 P 05/08/15 49.0 0.00 0.10
FLR 150508P00049500 P 05/08/15 49.5 0.00 0.10
FLR 150508P00050000 P 05/08/15 50.0 0.00 0.15
FLR 150508P00050500 P 05/08/15 50.5 0.05 0.15
FLR 150508P00051000 P 05/08/15 51.0 0.05 0.15
FLR 150508P00051500 P 05/08/15 51.5 0.05 0.15
FLR 150508P00052000 P 05/08/15 52.0 0.05 0.20
FLR 150508P00052500 P 05/08/15 52.5 0.10 0.25
FLR 150508P00053000 P 05/08/15 53.0 0.10 0.25
FLR 150508P00053500 P 05/08/15 53.5 0.15 0.30
FLR 150508P00054000 P 05/08/15 54.0 0.15 0.35
FLR 150508P00054500 P 05/08/15 54.5 0.20 0.40
FLR 150508P00055000 P 05/08/15 55.0 0.30 0.45
FLR 150508P00055500 P 05/08/15 55.5 0.40 0.55
FLR 150508P00056000 P 05/08/15 56.0 0.45 0.60
FLR 150508P00056500 P 05/08/15 56.5 0.50 0.70
FLR 150508P00057000 P 05/08/15 57.0 0.70 0.85
FLR 150508P00057500 P 05/08/15 57.5 0.80 0.95
FLR 150508P00058000 P 05/08/15 58.0 0.95 1.10
FLR 150508P00058500 P 05/08/15 58.5 1.15 1.30
FLR 150508P00059000 P 05/08/15 59.0 1.30 1.50
FLR 150508P00059500 P 05/08/15 59.5 1.55 1.70
FLR 150508P00060000 P 05/08/15 60.0 1.75 2.00
FLR 150508P00060500 P 05/08/15 60.5 2.05 2.25
FLR 150508P00061000 P 05/08/15 61.0 2.35 2.55
FLR 150508P00061500 P 05/08/15 61.5 2.65 2.90
FLR 150508P00062000 P 05/08/15 62.0 3.00 3.20
FLR 150508P00062500 P 05/08/15 62.5 3.10 3.70
FLR 150508P00063000 P 05/08/15 63.0 3.40 4.20
FLR 150508P00063500 P 05/08/15 63.5 3.80 4.60
FLR 150508P00064000 P 05/08/15 64.0 4.30 5.10
FLR 150508P00064500 P 05/08/15 64.5 4.70 5.50
FLR 150508P00065000 P 05/08/15 65.0 5.30 6.00
FLR 150508P00065500 P 05/08/15 65.5 5.80 6.50
FLR 150508P00066000 P 05/08/15 66.0 6.30 6.90
FLR 150508P00066500 P 05/08/15 66.5 6.70 7.50
FLR 150508P00067000 P 05/08/15 67.0 7.10 8.00
FLR 150508P00068000 P 05/08/15 68.0 8.10 8.90
FLR 150508P00070000 P 05/08/15 70.0 10.10 11.00
FLR 150515C00030000 C 05/15/15 30.0 28.90 30.00
FLR 150515C00032500 C 05/15/15 32.5 25.20 28.70
FLR 150515C00035000 C 05/15/15 35.0 22.70 26.20
FLR 150515C00037500 C 05/15/15 37.5 21.30 22.50
FLR 150515C00040000 C 05/15/15 40.0 19.00 20.00
FLR 150515C00042500 C 05/15/15 42.5 16.50 17.40
FLR 150515C00045000 C 05/15/15 45.0 14.00 14.90
FLR 150515C00047500 C 05/15/15 47.5 11.50 12.50
FLR 150515C00050000 C 05/15/15 50.0 8.90 10.00
FLR 150515C00052500 C 05/15/15 52.5 6.90 7.70
FLR 150515C00055000 C 05/15/15 55.0 4.60 5.50
FLR 150515C00057500 C 05/15/15 57.5 2.95 3.10
FLR 150515C00060000 C 05/15/15 60.0 1.40 1.60
FLR 150515C00062500 C 05/15/15 62.5 0.50 0.65
FLR 150515C00065000 C 05/15/15 65.0 0.15 0.25
FLR 150515C00070000 C 05/15/15 70.0 0.00 0.05
FLR 150515C00075000 C 05/15/15 75.0 0.00 0.05
FLR 150515C00080000 C 05/15/15 80.0 0.00 0.05
FLR 150515C00085000 C 05/15/15 85.0 0.00 0.05
FLR 150515P00030000 P 05/15/15 30.0 0.00 0.05
FLR 150515P00032500 P 05/15/15 32.5 0.00 0.05
FLR 150515P00035000 P 05/15/15 35.0 0.00 0.05
FLR 150515P00037500 P 05/15/15 37.5 0.00 0.05
FLR 150515P00040000 P 05/15/15 40.0 0.00 0.05
FLR 150515P00042500 P 05/15/15 42.5 0.00 0.05
FLR 150515P00045000 P 05/15/15 45.0 0.00 0.05
FLR 150515P00047500 P 05/15/15 47.5 0.00 0.10
FLR 150515P00050000 P 05/15/15 50.0 0.05 0.15
FLR 150515P00052500 P 05/15/15 52.5 0.20 0.30
FLR 150515P00055000 P 05/15/15 55.0 0.45 0.55
FLR 150515P00057500 P 05/15/15 57.5 0.95 1.10
FLR 150515P00060000 P 05/15/15 60.0 1.90 2.10
FLR 150515P00062500 P 05/15/15 62.5 3.50 3.70
FLR 150515P00065000 P 05/15/15 65.0 5.20 6.00
FLR 150515P00070000 P 05/15/15 70.0 10.10 10.90
FLR 150515P00075000 P 05/15/15 75.0 15.10 16.10
FLR 150515P00080000 P 05/15/15 80.0 19.60 21.10
FLR 150515P00085000 P 05/15/15 85.0 25.10 26.20
FLR 150522C00049000 C 05/22/15 49.0 9.00 11.20
FLR 150522C00049500 C 05/22/15 49.5 9.60 10.70
FLR 150522C00050000 C 05/22/15 50.0 9.20 10.20
FLR 150522C00050500 C 05/22/15 50.5 8.70 9.70
FLR 150522C00051000 C 05/22/15 51.0 8.20 9.20
FLR 150522C00051500 C 05/22/15 51.5 7.80 8.80
FLR 150522C00052000 C 05/22/15 52.0 7.30 8.30
FLR 150522C00052500 C 05/22/15 52.5 6.80 7.80
FLR 150522C00053000 C 05/22/15 53.0 6.40 7.30
FLR 150522C00053500 C 05/22/15 53.5 6.00 6.90
FLR 150522C00054000 C 05/22/15 54.0 5.60 6.40
FLR 150522C00054500 C 05/22/15 54.5 5.10 6.00
FLR 150522C00055000 C 05/22/15 55.0 4.70 5.60
FLR 150522C00055500 C 05/22/15 55.5 4.30 5.10
FLR 150522C00056000 C 05/22/15 56.0 3.90 4.70
FLR 150522C00056500 C 05/22/15 56.5 3.70 4.00
FLR 150522C00057000 C 05/22/15 57.0 3.40 3.60
FLR 150522C00057500 C 05/22/15 57.5 3.00 3.30
FLR 150522C00058000 C 05/22/15 58.0 2.65 2.90
FLR 150522C00058500 C 05/22/15 58.5 2.35 2.60
FLR 150522C00059000 C 05/22/15 59.0 2.05 2.30
FLR 150522C00059500 C 05/22/15 59.5 1.80 2.00
FLR 150522C00060000 C 05/22/15 60.0 1.50 1.75
FLR 150522C00060500 C 05/22/15 60.5 1.35 1.50
FLR 150522C00061000 C 05/22/15 61.0 1.10 1.30
FLR 150522C00061500 C 05/22/15 61.5 0.95 1.10
FLR 150522C00062000 C 05/22/15 62.0 0.75 0.90
FLR 150522C00062500 C 05/22/15 62.5 0.60 0.80
FLR 150522C00063000 C 05/22/15 63.0 0.50 0.65
FLR 150522C00063500 C 05/22/15 63.5 0.40 0.55
FLR 150522C00064000 C 05/22/15 64.0 0.30 0.45
FLR 150522C00064500 C 05/22/15 64.5 0.25 0.40
FLR 150522C00065000 C 05/22/15 65.0 0.20 0.30
FLR 150522C00065500 C 05/22/15 65.5 0.15 0.25
FLR 150522C00066000 C 05/22/15 66.0 0.10 0.20
FLR 150522C00066500 C 05/22/15 66.5 0.10 0.20
FLR 150522C00067000 C 05/22/15 67.0 0.05 0.15
FLR 150522C00068000 C 05/22/15 68.0 0.05 0.10
FLR 150522P00049000 P 05/22/15 49.0 0.05 0.15
FLR 150522P00049500 P 05/22/15 49.5 0.05 0.20
FLR 150522P00050000 P 05/22/15 50.0 0.05 0.20
FLR 150522P00050500 P 05/22/15 50.5 0.10 0.20
FLR 150522P00051000 P 05/22/15 51.0 0.10 0.25
FLR 150522P00051500 P 05/22/15 51.5 0.15 0.25
FLR 150522P00052000 P 05/22/15 52.0 0.15 0.30
FLR 150522P00052500 P 05/22/15 52.5 0.20 0.35
FLR 150522P00053000 P 05/22/15 53.0 0.25 0.40
FLR 150522P00053500 P 05/22/15 53.5 0.25 0.45
FLR 150522P00054000 P 05/22/15 54.0 0.35 0.50
FLR 150522P00054500 P 05/22/15 54.5 0.45 0.55
FLR 150522P00055000 P 05/22/15 55.0 0.45 0.65
FLR 150522P00055500 P 05/22/15 55.5 0.60 0.75
FLR 150522P00056000 P 05/22/15 56.0 0.70 0.85
FLR 150522P00056500 P 05/22/15 56.5 0.80 0.95
FLR 150522P00057000 P 05/22/15 57.0 0.90 1.10
FLR 150522P00057500 P 05/22/15 57.5 1.05 1.25
FLR 150522P00058000 P 05/22/15 58.0 1.20 1.40
FLR 150522P00058500 P 05/22/15 58.5 1.40 1.55
FLR 150522P00059000 P 05/22/15 59.0 1.60 1.80
FLR 150522P00059500 P 05/22/15 59.5 1.80 2.05
FLR 150522P00060000 P 05/22/15 60.0 2.05 2.30
FLR 150522P00060500 P 05/22/15 60.5 2.30 2.55
FLR 150522P00061000 P 05/22/15 61.0 2.60 2.85
FLR 150522P00061500 P 05/22/15 61.5 2.90 3.20
FLR 150522P00062000 P 05/22/15 62.0 3.20 3.50
FLR 150522P00062500 P 05/22/15 62.5 3.60 3.80
FLR 150522P00063000 P 05/22/15 63.0 3.90 4.20
FLR 150522P00063500 P 05/22/15 63.5 4.00 4.80
FLR 150522P00064000 P 05/22/15 64.0 4.40 5.30
FLR 150522P00064500 P 05/22/15 64.5 4.90 5.70
FLR 150522P00065000 P 05/22/15 65.0 5.30 6.20
FLR 150522P00065500 P 05/22/15 65.5 5.70 6.60
FLR 150522P00066000 P 05/22/15 66.0 6.20 7.10
FLR 150522P00066500 P 05/22/15 66.5 6.60 7.60
FLR 150522P00067000 P 05/22/15 67.0 7.10 8.00
FLR 150522P00068000 P 05/22/15 68.0 8.00 9.10
FLR 150529C00050000 C 05/29/15 50.0 9.10 10.30
FLR 150529C00051000 C 05/29/15 51.0 8.30 9.30
FLR 150529C00051500 C 05/29/15 51.5 7.80 8.80
FLR 150529C00052000 C 05/29/15 52.0 7.30 8.30
FLR 150529C00052500 C 05/29/15 52.5 7.00 7.90
FLR 150529C00053000 C 05/29/15 53.0 6.50 7.40
FLR 150529C00053500 C 05/29/15 53.5 6.10 6.90
FLR 150529C00054000 C 05/29/15 54.0 5.60 6.50
FLR 150529C00054500 C 05/29/15 54.5 5.20 6.00
FLR 150529C00055000 C 05/29/15 55.0 4.80 5.60
FLR 150529C00055500 C 05/29/15 55.5 4.40 5.20
FLR 150529C00056000 C 05/29/15 56.0 4.00 4.80
FLR 150529C00056500 C 05/29/15 56.5 3.80 4.10
FLR 150529C00057000 C 05/29/15 57.0 3.40 3.70
FLR 150529C00057500 C 05/29/15 57.5 3.10 3.40
FLR 150529C00058000 C 05/29/15 58.0 2.75 3.00
FLR 150529C00058500 C 05/29/15 58.5 2.40 2.70
FLR 150529C00059000 C 05/29/15 59.0 2.15 2.35
FLR 150529C00059500 C 05/29/15 59.5 1.85 2.10
FLR 150529C00060000 C 05/29/15 60.0 1.60 1.85
FLR 150529C00060500 C 05/29/15 60.5 1.40 1.60
FLR 150529C00061000 C 05/29/15 61.0 1.20 1.40
FLR 150529C00061500 C 05/29/15 61.5 1.00 1.20
FLR 150529C00062000 C 05/29/15 62.0 0.80 1.00
FLR 150529C00062500 C 05/29/15 62.5 0.70 0.85
FLR 150529C00063000 C 05/29/15 63.0 0.55 0.75
FLR 150529C00063500 C 05/29/15 63.5 0.45 0.60
FLR 150529C00064000 C 05/29/15 64.0 0.40 0.50
FLR 150529C00064500 C 05/29/15 64.5 0.30 0.45
FLR 150529C00065000 C 05/29/15 65.0 0.25 0.35
FLR 150529C00065500 C 05/29/15 65.5 0.20 0.30
FLR 150529C00066000 C 05/29/15 66.0 0.15 0.25
FLR 150529C00066500 C 05/29/15 66.5 0.10 0.20
FLR 150529C00067000 C 05/29/15 67.0 0.10 0.20
FLR 150529C00068000 C 05/29/15 68.0 0.05 0.15
FLR 150529P00050000 P 05/29/15 50.0 0.10 0.25
FLR 150529P00051000 P 05/29/15 51.0 0.15 0.30
FLR 150529P00051500 P 05/29/15 51.5 0.20 0.35
FLR 150529P00052000 P 05/29/15 52.0 0.20 0.40
FLR 150529P00052500 P 05/29/15 52.5 0.25 0.40
FLR 150529P00053000 P 05/29/15 53.0 0.30 0.50
FLR 150529P00053500 P 05/29/15 53.5 0.35 0.55
FLR 150529P00054000 P 05/29/15 54.0 0.40 0.60
FLR 150529P00054500 P 05/29/15 54.5 0.55 0.65
FLR 150529P00055000 P 05/29/15 55.0 0.55 0.75
FLR 150529P00055500 P 05/29/15 55.5 0.65 0.85
FLR 150529P00056000 P 05/29/15 56.0 0.80 0.95
FLR 150529P00056500 P 05/29/15 56.5 0.90 1.10
FLR 150529P00057000 P 05/29/15 57.0 1.05 1.25
FLR 150529P00057500 P 05/29/15 57.5 1.20 1.45
FLR 150529P00058000 P 05/29/15 58.0 1.40 1.60
FLR 150529P00058500 P 05/29/15 58.5 1.55 1.80
FLR 150529P00059000 P 05/29/15 59.0 1.75 2.00
FLR 150529P00059500 P 05/29/15 59.5 2.00 2.20
FLR 150529P00060000 P 05/29/15 60.0 2.25 2.50
FLR 150529P00060500 P 05/29/15 60.5 2.50 2.80
FLR 150529P00061000 P 05/29/15 61.0 2.80 3.10
FLR 150529P00061500 P 05/29/15 61.5 3.10 3.40
FLR 150529P00062000 P 05/29/15 62.0 3.40 3.70
FLR 150529P00062500 P 05/29/15 62.5 3.80 4.10
FLR 150529P00063000 P 05/29/15 63.0 4.10 4.50
FLR 150529P00063500 P 05/29/15 63.5 4.20 5.00
FLR 150529P00064000 P 05/29/15 64.0 4.60 5.40
FLR 150529P00064500 P 05/29/15 64.5 5.00 5.90
FLR 150529P00065000 P 05/29/15 65.0 5.40 6.30
FLR 150529P00065500 P 05/29/15 65.5 5.90 6.70
FLR 150529P00066000 P 05/29/15 66.0 6.30 7.20
FLR 150529P00066500 P 05/29/15 66.5 6.70 7.70
FLR 150529P00067000 P 05/29/15 67.0 7.20 8.20
FLR 150529P00068000 P 05/29/15 68.0 8.10 9.10
FLR 150717C00035000 C 07/17/15 35.0 23.80 24.90
FLR 150717C00037500 C 07/17/15 37.5 21.40 22.30
FLR 150717C00040000 C 07/17/15 40.0 19.00 20.70
FLR 150717C00042500 C 07/17/15 42.5 16.50 17.90
FLR 150717C00045000 C 07/17/15 45.0 14.10 15.40
FLR 150717C00047500 C 07/17/15 47.5 11.90 12.70
FLR 150717C00050000 C 07/17/15 50.0 9.60 10.40
FLR 150717C00052500 C 07/17/15 52.5 7.40 8.10
FLR 150717C00055000 C 07/17/15 55.0 5.60 6.10
FLR 150717C00057500 C 07/17/15 57.5 3.80 4.00
FLR 150717C00060000 C 07/17/15 60.0 2.45 2.60
FLR 150717C00062500 C 07/17/15 62.5 1.45 1.55
FLR 150717C00065000 C 07/17/15 65.0 0.80 0.85
FLR 150717C00067500 C 07/17/15 67.5 0.40 0.45
FLR 150717C00070000 C 07/17/15 70.0 0.15 0.25
FLR 150717C00072500 C 07/17/15 72.5 0.05 0.15
FLR 150717C00075000 C 07/17/15 75.0 0.00 0.10
FLR 150717C00077500 C 07/17/15 77.5 0.00 0.05
FLR 150717C00080000 C 07/17/15 80.0 0.00 0.05
FLR 150717C00085000 C 07/17/15 85.0 0.00 0.05
FLR 150717C00090000 C 07/17/15 90.0 0.00 0.05
FLR 150717P00035000 P 07/17/15 35.0 0.00 0.05
FLR 150717P00037500 P 07/17/15 37.5 0.00 0.10
FLR 150717P00040000 P 07/17/15 40.0 0.05 0.15
FLR 150717P00042500 P 07/17/15 42.5 0.05 0.20
FLR 150717P00045000 P 07/17/15 45.0 0.15 0.25
FLR 150717P00047500 P 07/17/15 47.5 0.25 0.35
FLR 150717P00050000 P 07/17/15 50.0 0.45 0.55
FLR 150717P00052500 P 07/17/15 52.5 0.75 0.85
FLR 150717P00055000 P 07/17/15 55.0 1.25 1.35
FLR 150717P00057500 P 07/17/15 57.5 2.00 2.15
FLR 150717P00060000 P 07/17/15 60.0 3.00 3.20
FLR 150717P00062500 P 07/17/15 62.5 4.50 4.70
FLR 150717P00065000 P 07/17/15 65.0 6.30 6.60
FLR 150717P00067500 P 07/17/15 67.5 8.10 8.90
FLR 150717P00070000 P 07/17/15 70.0 10.50 11.40
FLR 150717P00072500 P 07/17/15 72.5 11.80 13.90
FLR 150717P00075000 P 07/17/15 75.0 15.40 16.50
FLR 150717P00077500 P 07/17/15 77.5 17.10 19.00
FLR 150717P00080000 P 07/17/15 80.0 19.10 21.50
FLR 150717P00085000 P 07/17/15 85.0 24.10 27.60
FLR 150717P00090000 P 07/17/15 90.0 29.80 31.80
FLR 151016C00035000 C 10/16/15 35.0 23.90 25.00
FLR 151016C00037500 C 10/16/15 37.5 21.40 22.40
FLR 151016C00040000 C 10/16/15 40.0 19.10 19.90
FLR 151016C00042500 C 10/16/15 42.5 16.70 17.70
FLR 151016C00045000 C 10/16/15 45.0 14.40 15.30
FLR 151016C00047500 C 10/16/15 47.5 12.20 13.10
FLR 151016C00050000 C 10/16/15 50.0 10.20 11.00
FLR 151016C00052500 C 10/16/15 52.5 8.20 8.90
FLR 151016C00055000 C 10/16/15 55.0 6.60 6.80
FLR 151016C00057500 C 10/16/15 57.5 5.00 5.20
FLR 151016C00060000 C 10/16/15 60.0 3.60 3.90
FLR 151016C00062500 C 10/16/15 62.5 2.60 2.75
FLR 151016C00065000 C 10/16/15 65.0 1.80 1.90
FLR 151016C00067500 C 10/16/15 67.5 1.20 1.25
FLR 151016C00070000 C 10/16/15 70.0 0.70 0.80
FLR 151016C00075000 C 10/16/15 75.0 0.20 0.30
FLR 151016C00080000 C 10/16/15 80.0 0.05 0.15
FLR 151016P00035000 P 10/16/15 35.0 0.05 0.15
FLR 151016P00037500 P 10/16/15 37.5 0.10 0.25
FLR 151016P00040000 P 10/16/15 40.0 0.20 0.35
FLR 151016P00042500 P 10/16/15 42.5 0.30 0.45
FLR 151016P00045000 P 10/16/15 45.0 0.55 0.65
FLR 151016P00047500 P 10/16/15 47.5 0.80 0.90
FLR 151016P00050000 P 10/16/15 50.0 1.15 1.30
FLR 151016P00052500 P 10/16/15 52.5 1.65 1.80
FLR 151016P00055000 P 10/16/15 55.0 2.35 2.50
FLR 151016P00057500 P 10/16/15 57.5 3.20 3.50
FLR 151016P00060000 P 10/16/15 60.0 4.40 4.60
FLR 151016P00062500 P 10/16/15 62.5 5.80 6.00
FLR 151016P00065000 P 10/16/15 65.0 7.50 7.70
FLR 151016P00067500 P 10/16/15 67.5 9.30 9.60
FLR 151016P00070000 P 10/16/15 70.0 11.00 11.80
FLR 151016P00075000 P 10/16/15 75.0 15.50 16.40
FLR 151016P00080000 P 10/16/15 80.0 20.50 21.40
FLR 160115C00030000 C 01/15/16 30.0 28.90 29.80
FLR 160115C00032500 C 01/15/16 32.5 26.40 27.30
FLR 160115C00035000 C 01/15/16 35.0 24.00 24.90
FLR 160115C00037500 C 01/15/16 37.5 21.60 22.50
FLR 160115C00040000 C 01/15/16 40.0 19.40 20.30
FLR 160115C00042500 C 01/15/16 42.5 17.10 18.00
FLR 160115C00045000 C 01/15/16 45.0 14.80 15.70
FLR 160115C00047500 C 01/15/16 47.5 12.80 13.60
FLR 160115C00050000 C 01/15/16 50.0 10.80 11.60
FLR 160115C00052500 C 01/15/16 52.5 9.10 9.70
FLR 160115C00055000 C 01/15/16 55.0 7.50 7.70
FLR 160115C00057500 C 01/15/16 57.5 6.00 6.20
FLR 160115C00060000 C 01/15/16 60.0 4.70 4.90
FLR 160115C00062500 C 01/15/16 62.5 3.50 3.80
FLR 160115C00065000 C 01/15/16 65.0 2.65 2.80
FLR 160115C00067500 C 01/15/16 67.5 1.95 2.10
FLR 160115C00070000 C 01/15/16 70.0 1.40 1.50
FLR 160115C00072500 C 01/15/16 72.5 1.00 1.10
FLR 160115C00075000 C 01/15/16 75.0 0.65 0.75
FLR 160115C00077500 C 01/15/16 77.5 0.40 0.55
FLR 160115C00080000 C 01/15/16 80.0 0.25 0.40
FLR 160115C00082500 C 01/15/16 82.5 0.15 0.25
FLR 160115C00085000 C 01/15/16 85.0 0.10 0.20
FLR 160115C00087500 C 01/15/16 87.5 0.05 0.15
FLR 160115C00090000 C 01/15/16 90.0 0.05 0.10
FLR 160115C00095000 C 01/15/16 95.0 0.00 0.10
FLR 160115C00100000 C 01/15/16 100.0 0.00 0.05
FLR 160115C00105000 C 01/15/16 105.0 0.00 0.05
FLR 160115C00110000 C 01/15/16 110.0 0.00 0.05
FLR 160115C00115000 C 01/15/16 115.0 0.00 0.05
FLR 160115P00030000 P 01/15/16 30.0 0.10 0.20
FLR 160115P00032500 P 01/15/16 32.5 0.15 0.25
FLR 160115P00035000 P 01/15/16 35.0 0.20 0.35
FLR 160115P00037500 P 01/15/16 37.5 0.35 0.45
FLR 160115P00040000 P 01/15/16 40.0 0.50 0.60
FLR 160115P00042500 P 01/15/16 42.5 0.70 0.85
FLR 160115P00045000 P 01/15/16 45.0 1.00 1.10
FLR 160115P00047500 P 01/15/16 47.5 1.40 1.50
FLR 160115P00050000 P 01/15/16 50.0 1.90 2.05
FLR 160115P00052500 P 01/15/16 52.5 2.55 2.70
FLR 160115P00055000 P 01/15/16 55.0 3.30 3.60
FLR 160115P00057500 P 01/15/16 57.5 4.30 4.50
FLR 160115P00060000 P 01/15/16 60.0 5.50 5.70
FLR 160115P00062500 P 01/15/16 62.5 6.80 7.10
FLR 160115P00065000 P 01/15/16 65.0 8.40 8.70
FLR 160115P00067500 P 01/15/16 67.5 10.20 10.50
FLR 160115P00070000 P 01/15/16 70.0 12.10 12.40
FLR 160115P00072500 P 01/15/16 72.5 14.00 14.70
FLR 160115P00075000 P 01/15/16 75.0 16.10 16.90
FLR 160115P00077500 P 01/15/16 77.5 18.30 19.20
FLR 160115P00080000 P 01/15/16 80.0 20.80 21.50
FLR 160115P00082500 P 01/15/16 82.5 23.20 24.10
FLR 160115P00085000 P 01/15/16 85.0 25.60 26.70
FLR 160115P00087500 P 01/15/16 87.5 28.10 29.10
FLR 160115P00090000 P 01/15/16 90.0 30.60 31.60
FLR 160115P00095000 P 01/15/16 95.0 35.50 36.40
FLR 160115P00100000 P 01/15/16 100.0 39.50 42.80
FLR 160115P00105000 P 01/15/16 105.0 44.50 47.80
FLR 160115P00110000 P 01/15/16 110.0 49.30 52.70
FLR 160115P00115000 P 01/15/16 115.0 54.20 57.70
FLR 170120C00027500 C 01/20/17 27.5 29.70 34.40
FLR 170120C00030000 C 01/20/17 30.0 27.30 30.10
FLR 170120C00032500 C 01/20/17 32.5 26.00 27.80
FLR 170120C00035000 C 01/20/17 35.0 24.50 25.50
FLR 170120C00037500 C 01/20/17 37.5 22.30 23.40
FLR 170120C00040000 C 01/20/17 40.0 20.20 21.50
FLR 170120C00042500 C 01/20/17 42.5 18.10 19.40
FLR 170120C00045000 C 01/20/17 45.0 16.20 17.40
FLR 170120C00047500 C 01/20/17 47.5 14.40 15.70
FLR 170120C00050000 C 01/20/17 50.0 13.20 14.10
FLR 170120C00052500 C 01/20/17 52.5 11.60 12.10
FLR 170120C00055000 C 01/20/17 55.0 10.20 10.70
FLR 170120C00057500 C 01/20/17 57.5 8.90 9.40
FLR 170120C00060000 C 01/20/17 60.0 7.70 8.20
FLR 170120C00062500 C 01/20/17 62.5 6.60 7.10
FLR 170120C00065000 C 01/20/17 65.0 5.60 6.10
FLR 170120C00067500 C 01/20/17 67.5 4.80 5.30
FLR 170120C00070000 C 01/20/17 70.0 4.00 4.50
FLR 170120C00072500 C 01/20/17 72.5 3.40 3.90
FLR 170120C00075000 C 01/20/17 75.0 2.75 3.30
FLR 170120C00077500 C 01/20/17 77.5 2.25 2.80
FLR 170120C00080000 C 01/20/17 80.0 1.85 2.40
FLR 170120C00085000 C 01/20/17 85.0 1.25 1.75
FLR 170120C00090000 C 01/20/17 90.0 0.80 1.25
FLR 170120C00095000 C 01/20/17 95.0 0.55 0.90
FLR 170120C00100000 C 01/20/17 100.0 0.35 0.65
FLR 170120P00027500 P 01/20/17 27.5 0.40 0.65
FLR 170120P00030000 P 01/20/17 30.0 0.55 0.85
FLR 170120P00032500 P 01/20/17 32.5 0.75 1.10
FLR 170120P00035000 P 01/20/17 35.0 1.05 1.25
FLR 170120P00037500 P 01/20/17 37.5 1.35 1.75
FLR 170120P00040000 P 01/20/17 40.0 1.75 2.15
FLR 170120P00042500 P 01/20/17 42.5 2.25 2.65
FLR 170120P00045000 P 01/20/17 45.0 2.80 3.20
FLR 170120P00047500 P 01/20/17 47.5 3.50 3.90
FLR 170120P00050000 P 01/20/17 50.0 4.30 4.70
FLR 170120P00052500 P 01/20/17 52.5 5.20 5.70
FLR 170120P00055000 P 01/20/17 55.0 6.30 6.60
FLR 170120P00057500 P 01/20/17 57.5 7.40 7.80
FLR 170120P00060000 P 01/20/17 60.0 8.70 9.10
FLR 170120P00062500 P 01/20/17 62.5 10.00 10.50
FLR 170120P00065000 P 01/20/17 65.0 11.50 12.00
FLR 170120P00067500 P 01/20/17 67.5 13.20 13.60
FLR 170120P00070000 P 01/20/17 70.0 14.90 15.30
FLR 170120P00072500 P 01/20/17 72.5 16.70 17.20
FLR 170120P00075000 P 01/20/17 75.0 18.60 19.10
FLR 170120P00077500 P 01/20/17 77.5 20.20 21.40
FLR 170120P00080000 P 01/20/17 80.0 22.20 23.50
FLR 170120P00085000 P 01/20/17 85.0 26.70 27.90
FLR 170120P00090000 P 01/20/17 90.0 31.20 32.40
FLR 170120P00095000 P 01/20/17 95.0 35.90 37.10
FLR 170120P00100000 P 01/20/17 100.0 40.70 41.90

OPRA data is delayed 15 minutes.