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 (2014-06-27)Premium Content

Fluor Corp (FLR)
As of Jul 30 2014 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLR 140801C00055000 C 08/01/14 55.0 19.10 20.20
FLR 140801C00060000 C 08/01/14 60.0 14.10 15.20
FLR 140801C00065000 C 08/01/14 65.0 9.20 10.00
FLR 140801C00068000 C 08/01/14 68.0 6.20 7.10
FLR 140801C00069000 C 08/01/14 69.0 5.30 6.10
FLR 140801C00069500 C 08/01/14 69.5 4.80 5.60
FLR 140801C00070000 C 08/01/14 70.0 4.20 5.10
FLR 140801C00070500 C 08/01/14 70.5 3.90 4.60
FLR 140801C00071000 C 08/01/14 71.0 3.40 4.20
FLR 140801C00071500 C 08/01/14 71.5 3.00 3.70
FLR 140801C00072000 C 08/01/14 72.0 2.65 3.30
FLR 140801C00072500 C 08/01/14 72.5 2.25 2.95
FLR 140801C00073000 C 08/01/14 73.0 1.90 2.50
FLR 140801C00073500 C 08/01/14 73.5 1.65 2.05
FLR 140801C00074000 C 08/01/14 74.0 1.35 1.70
FLR 140801C00074500 C 08/01/14 74.5 1.10 1.40
FLR 140801C00075000 C 08/01/14 75.0 0.85 1.10
FLR 140801C00076000 C 08/01/14 76.0 0.50 0.70
FLR 140801C00077000 C 08/01/14 77.0 0.25 0.55
FLR 140801C00078000 C 08/01/14 78.0 0.15 0.35
FLR 140801C00079000 C 08/01/14 79.0 0.05 0.25
FLR 140801C00080000 C 08/01/14 80.0 0.00 0.15
FLR 140801C00081000 C 08/01/14 81.0 0.00 0.20
FLR 140801C00082000 C 08/01/14 82.0 0.00 0.20
FLR 140801C00083000 C 08/01/14 83.0 0.00 0.15
FLR 140801C00084000 C 08/01/14 84.0 0.00 0.15
FLR 140801C00085000 C 08/01/14 85.0 0.00 0.15
FLR 140801C00086000 C 08/01/14 86.0 0.00 0.15
FLR 140801C00087000 C 08/01/14 87.0 0.00 0.15
FLR 140801C00088000 C 08/01/14 88.0 0.00 0.15
FLR 140801C00089000 C 08/01/14 89.0 0.00 0.15
FLR 140801C00090000 C 08/01/14 90.0 0.00 0.15
FLR 140801C00091000 C 08/01/14 91.0 0.00 0.15
FLR 140801C00092000 C 08/01/14 92.0 0.00 0.15
FLR 140801C00093000 C 08/01/14 93.0 0.00 0.15
FLR 140801C00094000 C 08/01/14 94.0 0.00 0.15
FLR 140801C00095000 C 08/01/14 95.0 0.00 0.15
FLR 140801C00096000 C 08/01/14 96.0 0.00 0.15
FLR 140801C00097000 C 08/01/14 97.0 0.00 0.15
FLR 140801C00100000 C 08/01/14 100.0 0.00 0.15
FLR 140801P00055000 P 08/01/14 55.0 0.00 0.15
FLR 140801P00060000 P 08/01/14 60.0 0.00 0.15
FLR 140801P00065000 P 08/01/14 65.0 0.00 0.15
FLR 140801P00068000 P 08/01/14 68.0 0.00 0.15
FLR 140801P00069000 P 08/01/14 69.0 0.00 0.15
FLR 140801P00069500 P 08/01/14 69.5 0.00 0.15
FLR 140801P00070000 P 08/01/14 70.0 0.05 0.20
FLR 140801P00070500 P 08/01/14 70.5 0.05 0.25
FLR 140801P00071000 P 08/01/14 71.0 0.10 0.25
FLR 140801P00071500 P 08/01/14 71.5 0.15 0.35
FLR 140801P00072000 P 08/01/14 72.0 0.30 0.40
FLR 140801P00072500 P 08/01/14 72.5 0.35 0.55
FLR 140801P00073000 P 08/01/14 73.0 0.50 0.70
FLR 140801P00073500 P 08/01/14 73.5 0.65 0.90
FLR 140801P00074000 P 08/01/14 74.0 0.80 1.10
FLR 140801P00074500 P 08/01/14 74.5 1.05 1.25
FLR 140801P00075000 P 08/01/14 75.0 1.30 1.55
FLR 140801P00076000 P 08/01/14 76.0 1.75 2.30
FLR 140801P00077000 P 08/01/14 77.0 2.45 3.10
FLR 140801P00078000 P 08/01/14 78.0 3.30 4.00
FLR 140801P00079000 P 08/01/14 79.0 4.10 4.90
FLR 140801P00080000 P 08/01/14 80.0 5.10 5.90
FLR 140801P00081000 P 08/01/14 81.0 6.00 6.80
FLR 140801P00082000 P 08/01/14 82.0 7.00 7.80
FLR 140801P00083000 P 08/01/14 83.0 8.00 8.80
FLR 140801P00084000 P 08/01/14 84.0 9.00 9.80
FLR 140801P00085000 P 08/01/14 85.0 9.90 10.80
FLR 140801P00086000 P 08/01/14 86.0 10.90 11.90
FLR 140801P00087000 P 08/01/14 87.0 11.90 12.90
FLR 140801P00088000 P 08/01/14 88.0 12.90 13.90
FLR 140801P00089000 P 08/01/14 89.0 13.80 14.90
FLR 140801P00090000 P 08/01/14 90.0 14.80 15.90
FLR 140801P00091000 P 08/01/14 91.0 15.80 16.90
FLR 140801P00092000 P 08/01/14 92.0 16.80 17.90
FLR 140801P00093000 P 08/01/14 93.0 17.80 18.90
FLR 140801P00094000 P 08/01/14 94.0 18.80 19.90
FLR 140801P00095000 P 08/01/14 95.0 19.80 20.90
FLR 140801P00096000 P 08/01/14 96.0 20.70 22.40
FLR 140801P00097000 P 08/01/14 97.0 21.70 23.40
FLR 140801P00100000 P 08/01/14 100.0 24.70 25.90
FLR 140808C00060000 C 08/08/14 60.0 14.20 15.20
FLR 140808C00065000 C 08/08/14 65.0 9.20 10.10
FLR 140808C00066000 C 08/08/14 66.0 7.50 9.10
FLR 140808C00067000 C 08/08/14 67.0 7.10 8.10
FLR 140808C00068000 C 08/08/14 68.0 6.30 7.10
FLR 140808C00068500 C 08/08/14 68.5 5.80 6.60
FLR 140808C00069000 C 08/08/14 69.0 5.30 6.10
FLR 140808C00069500 C 08/08/14 69.5 4.90 5.70
FLR 140808C00070000 C 08/08/14 70.0 4.50 5.20
FLR 140808C00070500 C 08/08/14 70.5 4.00 4.80
FLR 140808C00071000 C 08/08/14 71.0 3.60 4.30
FLR 140808C00071500 C 08/08/14 71.5 3.10 3.90
FLR 140808C00072000 C 08/08/14 72.0 2.75 3.50
FLR 140808C00072500 C 08/08/14 72.5 2.55 2.85
FLR 140808C00073000 C 08/08/14 73.0 2.25 2.50
FLR 140808C00073500 C 08/08/14 73.5 1.90 2.15
FLR 140808C00074000 C 08/08/14 74.0 1.60 1.85
FLR 140808C00074500 C 08/08/14 74.5 1.35 1.60
FLR 140808C00075000 C 08/08/14 75.0 1.10 1.30
FLR 140808C00076000 C 08/08/14 76.0 0.70 0.90
FLR 140808C00077000 C 08/08/14 77.0 0.45 0.60
FLR 140808C00078000 C 08/08/14 78.0 0.25 0.40
FLR 140808C00079000 C 08/08/14 79.0 0.15 0.25
FLR 140808C00080000 C 08/08/14 80.0 0.05 0.15
FLR 140808C00081000 C 08/08/14 81.0 0.00 0.10
FLR 140808C00082000 C 08/08/14 82.0 0.00 0.10
FLR 140808C00083000 C 08/08/14 83.0 0.00 0.10
FLR 140808C00084000 C 08/08/14 84.0 0.00 0.05
FLR 140808C00085000 C 08/08/14 85.0 0.00 0.05
FLR 140808C00086000 C 08/08/14 86.0 0.00 0.05
FLR 140808C00087000 C 08/08/14 87.0 0.00 0.05
FLR 140808C00088000 C 08/08/14 88.0 0.00 0.05
FLR 140808C00089000 C 08/08/14 89.0 0.00 0.05
FLR 140808C00090000 C 08/08/14 90.0 0.00 0.05
FLR 140808C00091000 C 08/08/14 91.0 0.00 0.05
FLR 140808C00092000 C 08/08/14 92.0 0.00 0.05
FLR 140808C00093000 C 08/08/14 93.0 0.00 0.05
FLR 140808P00060000 P 08/08/14 60.0 0.00 0.05
FLR 140808P00065000 P 08/08/14 65.0 0.00 0.10
FLR 140808P00066000 P 08/08/14 66.0 0.00 0.10
FLR 140808P00067000 P 08/08/14 67.0 0.05 0.15
FLR 140808P00068000 P 08/08/14 68.0 0.05 0.15
FLR 140808P00068500 P 08/08/14 68.5 0.10 0.20
FLR 140808P00069000 P 08/08/14 69.0 0.10 0.20
FLR 140808P00069500 P 08/08/14 69.5 0.15 0.25
FLR 140808P00070000 P 08/08/14 70.0 0.15 0.30
FLR 140808P00070500 P 08/08/14 70.5 0.20 0.35
FLR 140808P00071000 P 08/08/14 71.0 0.30 0.45
FLR 140808P00071500 P 08/08/14 71.5 0.35 0.55
FLR 140808P00072000 P 08/08/14 72.0 0.45 0.65
FLR 140808P00072500 P 08/08/14 72.5 0.55 0.75
FLR 140808P00073000 P 08/08/14 73.0 0.70 0.90
FLR 140808P00073500 P 08/08/14 73.5 0.85 1.05
FLR 140808P00074000 P 08/08/14 74.0 1.05 1.25
FLR 140808P00074500 P 08/08/14 74.5 1.30 1.50
FLR 140808P00075000 P 08/08/14 75.0 1.55 1.75
FLR 140808P00076000 P 08/08/14 76.0 2.15 2.35
FLR 140808P00077000 P 08/08/14 77.0 2.85 3.10
FLR 140808P00078000 P 08/08/14 78.0 3.40 4.10
FLR 140808P00079000 P 08/08/14 79.0 4.20 5.00
FLR 140808P00080000 P 08/08/14 80.0 5.10 5.90
FLR 140808P00081000 P 08/08/14 81.0 5.90 6.90
FLR 140808P00082000 P 08/08/14 82.0 7.00 7.90
FLR 140808P00083000 P 08/08/14 83.0 8.00 9.00
FLR 140808P00084000 P 08/08/14 84.0 9.00 9.80
FLR 140808P00085000 P 08/08/14 85.0 10.00 11.00
FLR 140808P00086000 P 08/08/14 86.0 10.80 12.10
FLR 140808P00087000 P 08/08/14 87.0 11.80 13.10
FLR 140808P00088000 P 08/08/14 88.0 12.80 14.10
FLR 140808P00089000 P 08/08/14 89.0 13.80 15.10
FLR 140808P00090000 P 08/08/14 90.0 14.80 16.10
FLR 140808P00091000 P 08/08/14 91.0 15.80 16.90
FLR 140808P00092000 P 08/08/14 92.0 16.80 18.10
FLR 140808P00093000 P 08/08/14 93.0 17.80 18.90
FLR 140816C00060000 C 08/16/14 60.0 14.10 15.10
FLR 140816C00065000 C 08/16/14 65.0 9.10 10.10
FLR 140816C00067500 C 08/16/14 67.5 6.90 7.70
FLR 140816C00070000 C 08/16/14 70.0 4.60 5.30
FLR 140816C00071000 C 08/16/14 71.0 3.80 4.40
FLR 140816C00071500 C 08/16/14 71.5 3.40 4.00
FLR 140816C00072000 C 08/16/14 72.0 3.10 3.40
FLR 140816C00072500 C 08/16/14 72.5 2.80 3.00
FLR 140816C00073000 C 08/16/14 73.0 2.45 2.70
FLR 140816C00073500 C 08/16/14 73.5 2.10 2.35
FLR 140816C00074000 C 08/16/14 74.0 1.80 2.05
FLR 140816C00074500 C 08/16/14 74.5 1.55 1.70
FLR 140816C00075000 C 08/16/14 75.0 1.30 1.45
FLR 140816C00076000 C 08/16/14 76.0 0.90 1.05
FLR 140816C00077500 C 08/16/14 77.5 0.45 0.60
FLR 140816C00079000 C 08/16/14 79.0 0.20 0.35
FLR 140816C00080000 C 08/16/14 80.0 0.15 0.20
FLR 140816C00081000 C 08/16/14 81.0 0.05 0.15
FLR 140816C00082500 C 08/16/14 82.5 0.05 0.10
FLR 140816C00084000 C 08/16/14 84.0 0.00 0.10
FLR 140816C00085000 C 08/16/14 85.0 0.00 0.05
FLR 140816C00086000 C 08/16/14 86.0 0.00 0.05
FLR 140816C00087500 C 08/16/14 87.5 0.00 0.05
FLR 140816C00089000 C 08/16/14 89.0 0.00 0.05
FLR 140816C00090000 C 08/16/14 90.0 0.00 0.05
FLR 140816C00091000 C 08/16/14 91.0 0.00 0.05
FLR 140816C00094000 C 08/16/14 94.0 0.00 0.05
FLR 140816C00095000 C 08/16/14 95.0 0.00 0.05
FLR 140816P00060000 P 08/16/14 60.0 0.00 0.05
FLR 140816P00065000 P 08/16/14 65.0 0.00 0.15
FLR 140816P00067500 P 08/16/14 67.5 0.10 0.20
FLR 140816P00070000 P 08/16/14 70.0 0.30 0.40
FLR 140816P00071000 P 08/16/14 71.0 0.45 0.60
FLR 140816P00071500 P 08/16/14 71.5 0.55 0.65
FLR 140816P00072000 P 08/16/14 72.0 0.65 0.80
FLR 140816P00072500 P 08/16/14 72.5 0.80 0.90
FLR 140816P00073000 P 08/16/14 73.0 0.95 1.05
FLR 140816P00073500 P 08/16/14 73.5 1.10 1.25
FLR 140816P00074000 P 08/16/14 74.0 1.35 1.45
FLR 140816P00074500 P 08/16/14 74.5 1.55 1.70
FLR 140816P00075000 P 08/16/14 75.0 1.80 1.95
FLR 140816P00076000 P 08/16/14 76.0 2.35 2.55
FLR 140816P00077500 P 08/16/14 77.5 3.40 3.70
FLR 140816P00079000 P 08/16/14 79.0 4.30 5.00
FLR 140816P00080000 P 08/16/14 80.0 5.20 6.00
FLR 140816P00081000 P 08/16/14 81.0 6.10 6.90
FLR 140816P00082500 P 08/16/14 82.5 7.50 8.40
FLR 140816P00084000 P 08/16/14 84.0 9.00 9.80
FLR 140816P00085000 P 08/16/14 85.0 10.00 11.00
FLR 140816P00086000 P 08/16/14 86.0 10.80 11.90
FLR 140816P00087500 P 08/16/14 87.5 12.30 13.40
FLR 140816P00089000 P 08/16/14 89.0 13.80 15.10
FLR 140816P00090000 P 08/16/14 90.0 14.80 15.90
FLR 140816P00091000 P 08/16/14 91.0 15.80 16.90
FLR 140816P00094000 P 08/16/14 94.0 18.80 19.90
FLR 140816P00095000 P 08/16/14 95.0 19.80 20.90
FLR 140822C00066000 C 08/22/14 66.0 8.00 9.20
FLR 140822C00067000 C 08/22/14 67.0 6.50 8.20
FLR 140822C00068000 C 08/22/14 68.0 5.60 7.20
FLR 140822C00069000 C 08/22/14 69.0 5.50 6.30
FLR 140822C00069500 C 08/22/14 69.5 5.10 5.90
FLR 140822C00070000 C 08/22/14 70.0 4.60 5.40
FLR 140822C00070500 C 08/22/14 70.5 4.20 5.00
FLR 140822C00071000 C 08/22/14 71.0 3.90 4.50
FLR 140822C00071500 C 08/22/14 71.5 3.50 4.10
FLR 140822C00072000 C 08/22/14 72.0 3.20 3.50
FLR 140822C00072500 C 08/22/14 72.5 2.90 3.20
FLR 140822C00073000 C 08/22/14 73.0 2.60 2.85
FLR 140822C00073500 C 08/22/14 73.5 2.30 2.50
FLR 140822C00074000 C 08/22/14 74.0 1.95 2.20
FLR 140822C00074500 C 08/22/14 74.5 1.70 1.90
FLR 140822C00075000 C 08/22/14 75.0 1.45 1.65
FLR 140822C00076000 C 08/22/14 76.0 1.05 1.25
FLR 140822C00077000 C 08/22/14 77.0 0.70 0.90
FLR 140822C00078000 C 08/22/14 78.0 0.45 0.60
FLR 140822C00079000 C 08/22/14 79.0 0.30 0.45
FLR 140822C00080000 C 08/22/14 80.0 0.15 0.30
FLR 140822C00081000 C 08/22/14 81.0 0.10 0.20
FLR 140822C00082000 C 08/22/14 82.0 0.05 0.15
FLR 140822C00083000 C 08/22/14 83.0 0.00 0.10
FLR 140822C00084000 C 08/22/14 84.0 0.00 0.10
FLR 140822C00085000 C 08/22/14 85.0 0.00 0.10
FLR 140822C00086000 C 08/22/14 86.0 0.00 0.05
FLR 140822C00087000 C 08/22/14 87.0 0.00 0.05
FLR 140822C00088000 C 08/22/14 88.0 0.00 0.05
FLR 140822C00089000 C 08/22/14 89.0 0.00 0.05
FLR 140822C00090000 C 08/22/14 90.0 0.00 0.05
FLR 140822C00091000 C 08/22/14 91.0 0.00 0.05
FLR 140822C00092000 C 08/22/14 92.0 0.00 0.05
FLR 140822C00093000 C 08/22/14 93.0 0.00 0.05
FLR 140822C00094000 C 08/22/14 94.0 0.00 0.05
FLR 140822C00095000 C 08/22/14 95.0 0.00 0.05
FLR 140822P00066000 P 08/22/14 66.0 0.10 0.20
FLR 140822P00067000 P 08/22/14 67.0 0.10 0.25
FLR 140822P00068000 P 08/22/14 68.0 0.15 0.30
FLR 140822P00069000 P 08/22/14 69.0 0.25 0.40
FLR 140822P00069500 P 08/22/14 69.5 0.30 0.45
FLR 140822P00070000 P 08/22/14 70.0 0.40 0.50
FLR 140822P00070500 P 08/22/14 70.5 0.45 0.60
FLR 140822P00071000 P 08/22/14 71.0 0.55 0.70
FLR 140822P00071500 P 08/22/14 71.5 0.65 0.80
FLR 140822P00072000 P 08/22/14 72.0 0.75 0.90
FLR 140822P00072500 P 08/22/14 72.5 0.90 1.05
FLR 140822P00073000 P 08/22/14 73.0 1.05 1.25
FLR 140822P00073500 P 08/22/14 73.5 1.20 1.40
FLR 140822P00074000 P 08/22/14 74.0 1.40 1.60
FLR 140822P00074500 P 08/22/14 74.5 1.60 1.85
FLR 140822P00075000 P 08/22/14 75.0 1.85 2.10
FLR 140822P00076000 P 08/22/14 76.0 2.40 2.65
FLR 140822P00077000 P 08/22/14 77.0 3.10 3.40
FLR 140822P00078000 P 08/22/14 78.0 3.60 4.30
FLR 140822P00079000 P 08/22/14 79.0 4.40 5.10
FLR 140822P00080000 P 08/22/14 80.0 5.20 6.00
FLR 140822P00081000 P 08/22/14 81.0 6.10 7.00
FLR 140822P00082000 P 08/22/14 82.0 7.00 8.00
FLR 140822P00083000 P 08/22/14 83.0 7.90 9.00
FLR 140822P00084000 P 08/22/14 84.0 8.80 10.70
FLR 140822P00085000 P 08/22/14 85.0 9.80 11.70
FLR 140822P00086000 P 08/22/14 86.0 10.20 12.30
FLR 140822P00087000 P 08/22/14 87.0 10.50 13.70
FLR 140822P00088000 P 08/22/14 88.0 11.50 14.70
FLR 140822P00089000 P 08/22/14 89.0 12.50 15.70
FLR 140822P00090000 P 08/22/14 90.0 13.50 16.70
FLR 140822P00091000 P 08/22/14 91.0 14.50 17.60
FLR 140822P00092000 P 08/22/14 92.0 15.40 18.60
FLR 140822P00093000 P 08/22/14 93.0 16.50 20.00
FLR 140822P00094000 P 08/22/14 94.0 17.40 21.00
FLR 140822P00095000 P 08/22/14 95.0 18.50 21.60
FLR 140829C00066000 C 08/29/14 66.0 8.30 9.20
FLR 140829C00067000 C 08/29/14 67.0 7.30 8.20
FLR 140829C00068000 C 08/29/14 68.0 6.50 7.30
FLR 140829C00069000 C 08/29/14 69.0 5.60 6.40
FLR 140829C00069500 C 08/29/14 69.5 5.20 6.00
FLR 140829C00070000 C 08/29/14 70.0 4.80 5.50
FLR 140829C00070500 C 08/29/14 70.5 4.40 5.00
FLR 140829C00071000 C 08/29/14 71.0 4.00 4.60
FLR 140829C00071500 C 08/29/14 71.5 3.60 4.10
FLR 140829C00072000 C 08/29/14 72.0 3.40 3.60
FLR 140829C00072500 C 08/29/14 72.5 3.00 3.30
FLR 140829C00073000 C 08/29/14 73.0 2.70 2.95
FLR 140829C00073500 C 08/29/14 73.5 2.40 2.65
FLR 140829C00074000 C 08/29/14 74.0 2.10 2.35
FLR 140829C00074500 C 08/29/14 74.5 1.85 2.05
FLR 140829C00075000 C 08/29/14 75.0 1.60 1.80
FLR 140829C00076000 C 08/29/14 76.0 1.15 1.35
FLR 140829C00077000 C 08/29/14 77.0 0.80 1.00
FLR 140829C00078000 C 08/29/14 78.0 0.55 0.70
FLR 140829C00079000 C 08/29/14 79.0 0.35 0.50
FLR 140829C00080000 C 08/29/14 80.0 0.25 0.35
FLR 140829C00081000 C 08/29/14 81.0 0.15 0.25
FLR 140829C00082000 C 08/29/14 82.0 0.10 0.20
FLR 140829C00083000 C 08/29/14 83.0 0.05 0.15
FLR 140829C00084000 C 08/29/14 84.0 0.00 0.10
FLR 140829C00085000 C 08/29/14 85.0 0.00 0.10
FLR 140829C00086000 C 08/29/14 86.0 0.00 0.10
FLR 140829C00087000 C 08/29/14 87.0 0.00 0.05
FLR 140829C00088000 C 08/29/14 88.0 0.00 0.05
FLR 140829C00089000 C 08/29/14 89.0 0.00 0.05
FLR 140829C00090000 C 08/29/14 90.0 0.00 0.05
FLR 140829C00091000 C 08/29/14 91.0 0.00 0.05
FLR 140829C00092000 C 08/29/14 92.0 0.00 0.05
FLR 140829C00093000 C 08/29/14 93.0 0.00 0.05
FLR 140829C00094000 C 08/29/14 94.0 0.00 0.05
FLR 140829C00095000 C 08/29/14 95.0 0.00 0.05
FLR 140829C00096000 C 08/29/14 96.0 0.00 0.05
FLR 140829C00097000 C 08/29/14 97.0 0.00 0.05
FLR 140829P00066000 P 08/29/14 66.0 0.15 0.25
FLR 140829P00067000 P 08/29/14 67.0 0.20 0.30
FLR 140829P00068000 P 08/29/14 68.0 0.25 0.40
FLR 140829P00069000 P 08/29/14 69.0 0.35 0.50
FLR 140829P00069500 P 08/29/14 69.5 0.40 0.60
FLR 140829P00070000 P 08/29/14 70.0 0.50 0.65
FLR 140829P00070500 P 08/29/14 70.5 0.60 0.75
FLR 140829P00071000 P 08/29/14 71.0 0.70 0.85
FLR 140829P00071500 P 08/29/14 71.5 0.80 1.00
FLR 140829P00072000 P 08/29/14 72.0 1.00 1.10
FLR 140829P00072500 P 08/29/14 72.5 1.10 1.25
FLR 140829P00073000 P 08/29/14 73.0 1.25 1.45
FLR 140829P00073500 P 08/29/14 73.5 1.40 1.65
FLR 140829P00074000 P 08/29/14 74.0 1.60 1.85
FLR 140829P00074500 P 08/29/14 74.5 1.85 2.10
FLR 140829P00075000 P 08/29/14 75.0 2.10 2.35
FLR 140829P00076000 P 08/29/14 76.0 2.65 2.95
FLR 140829P00077000 P 08/29/14 77.0 3.30 3.70
FLR 140829P00078000 P 08/29/14 78.0 4.10 4.40
FLR 140829P00079000 P 08/29/14 79.0 4.60 5.40
FLR 140829P00080000 P 08/29/14 80.0 5.50 6.20
FLR 140829P00081000 P 08/29/14 81.0 6.30 7.20
FLR 140829P00082000 P 08/29/14 82.0 7.20 8.10
FLR 140829P00083000 P 08/29/14 83.0 8.20 9.10
FLR 140829P00084000 P 08/29/14 84.0 9.10 10.10
FLR 140829P00085000 P 08/29/14 85.0 10.10 11.70
FLR 140829P00086000 P 08/29/14 86.0 11.00 12.20
FLR 140829P00087000 P 08/29/14 87.0 12.00 13.80
FLR 140829P00088000 P 08/29/14 88.0 12.30 14.50
FLR 140829P00089000 P 08/29/14 89.0 12.70 15.50
FLR 140829P00090000 P 08/29/14 90.0 13.70 16.50
FLR 140829P00091000 P 08/29/14 91.0 14.70 17.80
FLR 140829P00092000 P 08/29/14 92.0 15.70 18.70
FLR 140829P00093000 P 08/29/14 93.0 16.60 19.70
FLR 140829P00094000 P 08/29/14 94.0 17.60 20.70
FLR 140829P00095000 P 08/29/14 95.0 18.60 21.70
FLR 140829P00096000 P 08/29/14 96.0 19.60 22.50
FLR 140829P00097000 P 08/29/14 97.0 21.10 23.40
FLR 140905C00066000 C 09/05/14 66.0 8.20 9.30
FLR 140905C00067000 C 09/05/14 67.0 7.30 8.30
FLR 140905C00068000 C 09/05/14 68.0 6.50 7.30
FLR 140905C00069000 C 09/05/14 69.0 5.60 6.50
FLR 140905C00069500 C 09/05/14 69.5 5.10 6.00
FLR 140905C00070000 C 09/05/14 70.0 4.80 5.60
FLR 140905C00070500 C 09/05/14 70.5 4.30 5.10
FLR 140905C00071000 C 09/05/14 71.0 4.00 4.70
FLR 140905C00071500 C 09/05/14 71.5 3.80 4.10
FLR 140905C00072000 C 09/05/14 72.0 3.40 3.70
FLR 140905C00072500 C 09/05/14 72.5 3.10 3.40
FLR 140905C00073000 C 09/05/14 73.0 2.75 3.00
FLR 140905C00073500 C 09/05/14 73.5 2.50 2.75
FLR 140905C00074000 C 09/05/14 74.0 2.20 2.45
FLR 140905C00074500 C 09/05/14 74.5 1.90 2.15
FLR 140905C00075000 C 09/05/14 75.0 1.70 1.90
FLR 140905C00076000 C 09/05/14 76.0 1.30 1.45
FLR 140905C00077000 C 09/05/14 77.0 0.90 1.10
FLR 140905C00078000 C 09/05/14 78.0 0.65 0.80
FLR 140905C00079000 C 09/05/14 79.0 0.45 0.60
FLR 140905C00080000 C 09/05/14 80.0 0.30 0.40
FLR 140905C00081000 C 09/05/14 81.0 0.15 0.30
FLR 140905C00082000 C 09/05/14 82.0 0.10 0.20
FLR 140905C00083000 C 09/05/14 83.0 0.05 0.15
FLR 140905C00084000 C 09/05/14 84.0 0.05 0.10
FLR 140905C00085000 C 09/05/14 85.0 0.00 0.10
FLR 140905C00086000 C 09/05/14 86.0 0.00 0.10
FLR 140905C00087000 C 09/05/14 87.0 0.00 0.10
FLR 140905C00088000 C 09/05/14 88.0 0.00 0.05
FLR 140905C00089000 C 09/05/14 89.0 0.00 0.05
FLR 140905C00090000 C 09/05/14 90.0 0.00 0.05
FLR 140905C00091000 C 09/05/14 91.0 0.00 0.05
FLR 140905C00092000 C 09/05/14 92.0 0.00 0.05
FLR 140905C00093000 C 09/05/14 93.0 0.00 0.05
FLR 140905C00094000 C 09/05/14 94.0 0.00 0.05
FLR 140905C00095000 C 09/05/14 95.0 0.00 0.05
FLR 140905C00096000 C 09/05/14 96.0 0.00 0.05
FLR 140905C00097000 C 09/05/14 97.0 0.00 0.05
FLR 140905P00066000 P 09/05/14 66.0 0.15 0.25
FLR 140905P00067000 P 09/05/14 67.0 0.25 0.35
FLR 140905P00068000 P 09/05/14 68.0 0.30 0.45
FLR 140905P00069000 P 09/05/14 69.0 0.45 0.60
FLR 140905P00069500 P 09/05/14 69.5 0.50 0.65
FLR 140905P00070000 P 09/05/14 70.0 0.60 0.75
FLR 140905P00070500 P 09/05/14 70.5 0.70 0.85
FLR 140905P00071000 P 09/05/14 71.0 0.80 1.00
FLR 140905P00071500 P 09/05/14 71.5 0.90 1.10
FLR 140905P00072000 P 09/05/14 72.0 1.05 1.25
FLR 140905P00072500 P 09/05/14 72.5 1.20 1.40
FLR 140905P00073000 P 09/05/14 73.0 1.35 1.60
FLR 140905P00073500 P 09/05/14 73.5 1.55 1.75
FLR 140905P00074000 P 09/05/14 74.0 1.75 2.00
FLR 140905P00074500 P 09/05/14 74.5 1.95 2.25
FLR 140905P00075000 P 09/05/14 75.0 2.20 2.50
FLR 140905P00076000 P 09/05/14 76.0 2.80 3.10
FLR 140905P00077000 P 09/05/14 77.0 3.50 3.80
FLR 140905P00078000 P 09/05/14 78.0 4.20 4.50
FLR 140905P00079000 P 09/05/14 79.0 4.70 5.50
FLR 140905P00080000 P 09/05/14 80.0 5.50 6.30
FLR 140905P00081000 P 09/05/14 81.0 6.40 7.20
FLR 140905P00082000 P 09/05/14 82.0 7.30 8.20
FLR 140905P00083000 P 09/05/14 83.0 8.00 9.20
FLR 140905P00084000 P 09/05/14 84.0 9.20 10.20
FLR 140905P00085000 P 09/05/14 85.0 10.10 11.60
FLR 140905P00086000 P 09/05/14 86.0 11.00 12.20
FLR 140905P00087000 P 09/05/14 87.0 12.00 13.20
FLR 140905P00088000 P 09/05/14 88.0 12.20 14.50
FLR 140905P00089000 P 09/05/14 89.0 12.70 15.50
FLR 140905P00090000 P 09/05/14 90.0 13.70 16.50
FLR 140905P00091000 P 09/05/14 91.0 14.70 17.80
FLR 140905P00092000 P 09/05/14 92.0 15.60 18.90
FLR 140905P00093000 P 09/05/14 93.0 16.60 19.80
FLR 140905P00094000 P 09/05/14 94.0 17.60 20.80
FLR 140905P00095000 P 09/05/14 95.0 18.60 21.70
FLR 140905P00096000 P 09/05/14 96.0 19.60 22.50
FLR 140905P00097000 P 09/05/14 97.0 21.20 23.50
FLR 140920C00060000 C 09/20/14 60.0 14.20 15.20
FLR 140920C00065000 C 09/20/14 65.0 9.40 10.20
FLR 140920C00067500 C 09/20/14 67.5 7.10 7.90
FLR 140920C00070000 C 09/20/14 70.0 5.10 5.80
FLR 140920C00072500 C 09/20/14 72.5 3.40 3.70
FLR 140920C00075000 C 09/20/14 75.0 2.00 2.20
FLR 140920C00077500 C 09/20/14 77.5 1.05 1.20
FLR 140920C00080000 C 09/20/14 80.0 0.45 0.60
FLR 140920C00082500 C 09/20/14 82.5 0.15 0.30
FLR 140920C00085000 C 09/20/14 85.0 0.05 0.15
FLR 140920C00090000 C 09/20/14 90.0 0.00 0.05
FLR 140920C00095000 C 09/20/14 95.0 0.00 0.05
FLR 140920P00060000 P 09/20/14 60.0 0.05 0.15
FLR 140920P00065000 P 09/20/14 65.0 0.20 0.35
FLR 140920P00067500 P 09/20/14 67.5 0.45 0.55
FLR 140920P00070000 P 09/20/14 70.0 0.85 1.00
FLR 140920P00072500 P 09/20/14 72.5 1.55 1.70
FLR 140920P00075000 P 09/20/14 75.0 2.65 2.80
FLR 140920P00077500 P 09/20/14 77.5 4.10 4.40
FLR 140920P00080000 P 09/20/14 80.0 5.70 6.50
FLR 140920P00082500 P 09/20/14 82.5 7.90 8.70
FLR 140920P00085000 P 09/20/14 85.0 10.10 11.10
FLR 140920P00090000 P 09/20/14 90.0 15.00 16.10
FLR 140920P00095000 P 09/20/14 95.0 20.00 21.00
FLR 141018C00050000 C 10/18/14 50.0 23.80 25.20
FLR 141018C00055000 C 10/18/14 55.0 19.20 20.10
FLR 141018C00060000 C 10/18/14 60.0 14.30 15.20
FLR 141018C00065000 C 10/18/14 65.0 9.60 10.40
FLR 141018C00067500 C 10/18/14 67.5 7.40 8.20
FLR 141018C00070000 C 10/18/14 70.0 5.50 6.10
FLR 141018C00072500 C 10/18/14 72.5 3.90 4.10
FLR 141018C00075000 C 10/18/14 75.0 2.55 2.75
FLR 141018C00077500 C 10/18/14 77.5 1.50 1.70
FLR 141018C00080000 C 10/18/14 80.0 0.85 1.00
FLR 141018C00082500 C 10/18/14 82.5 0.40 0.55
FLR 141018C00085000 C 10/18/14 85.0 0.20 0.30
FLR 141018C00087500 C 10/18/14 87.5 0.05 0.15
FLR 141018C00090000 C 10/18/14 90.0 0.00 0.10
FLR 141018C00095000 C 10/18/14 95.0 0.00 0.05
FLR 141018C00100000 C 10/18/14 100.0 0.00 0.05
FLR 141018P00050000 P 10/18/14 50.0 0.00 0.05
FLR 141018P00055000 P 10/18/14 55.0 0.05 0.10
FLR 141018P00060000 P 10/18/14 60.0 0.15 0.25
FLR 141018P00065000 P 10/18/14 65.0 0.40 0.55
FLR 141018P00067500 P 10/18/14 67.5 0.75 0.90
FLR 141018P00070000 P 10/18/14 70.0 1.25 1.40
FLR 141018P00072500 P 10/18/14 72.5 2.05 2.20
FLR 141018P00075000 P 10/18/14 75.0 3.10 3.40
FLR 141018P00077500 P 10/18/14 77.5 4.60 4.80
FLR 141018P00080000 P 10/18/14 80.0 6.40 6.70
FLR 141018P00082500 P 10/18/14 82.5 8.10 8.90
FLR 141018P00085000 P 10/18/14 85.0 10.20 11.20
FLR 141018P00087500 P 10/18/14 87.5 12.60 13.60
FLR 141018P00090000 P 10/18/14 90.0 15.10 16.10
FLR 141018P00095000 P 10/18/14 95.0 20.00 21.00
FLR 141018P00100000 P 10/18/14 100.0 24.90 26.40
FLR 150117C00030000 C 01/17/15 30.0 43.30 45.30
FLR 150117C00032500 C 01/17/15 32.5 41.30 42.80
FLR 150117C00035000 C 01/17/15 35.0 38.80 40.30
FLR 150117C00037500 C 01/17/15 37.5 36.30 37.80
FLR 150117C00040000 C 01/17/15 40.0 33.80 35.30
FLR 150117C00042500 C 01/17/15 42.5 30.80 32.80
FLR 150117C00045000 C 01/17/15 45.0 28.80 30.30
FLR 150117C00047500 C 01/17/15 47.5 26.30 27.80
FLR 150117C00050000 C 01/17/15 50.0 24.20 25.30
FLR 150117C00052500 C 01/17/15 52.5 21.80 22.90
FLR 150117C00055000 C 01/17/15 55.0 19.40 20.40
FLR 150117C00057500 C 01/17/15 57.5 17.00 17.90
FLR 150117C00060000 C 01/17/15 60.0 14.90 15.70
FLR 150117C00062500 C 01/17/15 62.5 12.50 13.50
FLR 150117C00065000 C 01/17/15 65.0 10.30 11.40
FLR 150117C00067500 C 01/17/15 67.5 8.60 9.00
FLR 150117C00070000 C 01/17/15 70.0 6.90 7.20
FLR 150117C00072500 C 01/17/15 72.5 5.40 5.60
FLR 150117C00075000 C 01/17/15 75.0 4.00 4.30
FLR 150117C00077500 C 01/17/15 77.5 3.00 3.20
FLR 150117C00080000 C 01/17/15 80.0 2.10 2.35
FLR 150117C00082500 C 01/17/15 82.5 1.45 1.65
FLR 150117C00085000 C 01/17/15 85.0 0.95 1.15
FLR 150117C00087500 C 01/17/15 87.5 0.60 0.80
FLR 150117C00090000 C 01/17/15 90.0 0.40 0.55
FLR 150117C00095000 C 01/17/15 95.0 0.15 0.25
FLR 150117C00100000 C 01/17/15 100.0 0.05 0.15
FLR 150117C00105000 C 01/17/15 105.0 0.00 0.10
FLR 150117C00110000 C 01/17/15 110.0 0.00 0.05
FLR 150117C00115000 C 01/17/15 115.0 0.00 0.05
FLR 150117P00030000 P 01/17/15 30.0 0.00 0.05
FLR 150117P00032500 P 01/17/15 32.5 0.00 0.05
FLR 150117P00035000 P 01/17/15 35.0 0.00 0.05
FLR 150117P00037500 P 01/17/15 37.5 0.00 0.05
FLR 150117P00040000 P 01/17/15 40.0 0.00 0.10
FLR 150117P00042500 P 01/17/15 42.5 0.00 0.10
FLR 150117P00045000 P 01/17/15 45.0 0.05 0.15
FLR 150117P00047500 P 01/17/15 47.5 0.10 0.20
FLR 150117P00050000 P 01/17/15 50.0 0.15 0.25
FLR 150117P00052500 P 01/17/15 52.5 0.20 0.35
FLR 150117P00055000 P 01/17/15 55.0 0.30 0.45
FLR 150117P00057500 P 01/17/15 57.5 0.45 0.65
FLR 150117P00060000 P 01/17/15 60.0 0.65 0.85
FLR 150117P00062500 P 01/17/15 62.5 0.95 1.15
FLR 150117P00065000 P 01/17/15 65.0 1.35 1.55
FLR 150117P00067500 P 01/17/15 67.5 1.95 2.10
FLR 150117P00070000 P 01/17/15 70.0 2.70 2.85
FLR 150117P00072500 P 01/17/15 72.5 3.60 3.80
FLR 150117P00075000 P 01/17/15 75.0 4.80 5.00
FLR 150117P00077500 P 01/17/15 77.5 6.20 6.50
FLR 150117P00080000 P 01/17/15 80.0 7.80 8.10
FLR 150117P00082500 P 01/17/15 82.5 9.60 10.00
FLR 150117P00085000 P 01/17/15 85.0 11.60 12.00
FLR 150117P00087500 P 01/17/15 87.5 13.30 14.30
FLR 150117P00090000 P 01/17/15 90.0 15.60 16.60
FLR 150117P00095000 P 01/17/15 95.0 20.20 21.30
FLR 150117P00100000 P 01/17/15 100.0 25.10 26.30
FLR 150117P00105000 P 01/17/15 105.0 30.10 31.60
FLR 150117P00110000 P 01/17/15 110.0 35.10 36.30
FLR 150117P00115000 P 01/17/15 115.0 40.00 42.00
FLR 160115C00040000 C 01/15/16 40.0 33.90 35.80
FLR 160115C00042500 C 01/15/16 42.5 31.60 33.00
FLR 160115C00045000 C 01/15/16 45.0 29.40 31.00
FLR 160115C00047500 C 01/15/16 47.5 27.00 28.70
FLR 160115C00050000 C 01/15/16 50.0 24.80 26.10
FLR 160115C00055000 C 01/15/16 55.0 20.40 22.40
FLR 160115C00057500 C 01/15/16 57.5 18.60 20.20
FLR 160115C00060000 C 01/15/16 60.0 16.70 18.30
FLR 160115C00062500 C 01/15/16 62.5 14.90 16.50
FLR 160115C00065000 C 01/15/16 65.0 13.70 14.20
FLR 160115C00067500 C 01/15/16 67.5 12.20 12.50
FLR 160115C00070000 C 01/15/16 70.0 10.70 11.10
FLR 160115C00072500 C 01/15/16 72.5 9.40 9.80
FLR 160115C00075000 C 01/15/16 75.0 8.20 8.50
FLR 160115C00077500 C 01/15/16 77.5 7.10 7.40
FLR 160115C00080000 C 01/15/16 80.0 6.10 6.40
FLR 160115C00082500 C 01/15/16 82.5 5.20 5.60
FLR 160115C00085000 C 01/15/16 85.0 4.50 4.80
FLR 160115C00087500 C 01/15/16 87.5 3.80 4.10
FLR 160115C00090000 C 01/15/16 90.0 3.20 3.50
FLR 160115C00095000 C 01/15/16 95.0 2.30 2.55
FLR 160115C00100000 C 01/15/16 100.0 1.60 1.85
FLR 160115C00105000 C 01/15/16 105.0 1.10 1.35
FLR 160115C00110000 C 01/15/16 110.0 0.75 0.95
FLR 160115C00115000 C 01/15/16 115.0 0.50 0.70
FLR 160115P00040000 P 01/15/16 40.0 0.45 0.55
FLR 160115P00042500 P 01/15/16 42.5 0.65 0.85
FLR 160115P00045000 P 01/15/16 45.0 0.85 1.05
FLR 160115P00047500 P 01/15/16 47.5 1.10 1.30
FLR 160115P00050000 P 01/15/16 50.0 1.35 1.60
FLR 160115P00055000 P 01/15/16 55.0 2.20 2.40
FLR 160115P00057500 P 01/15/16 57.5 2.70 2.95
FLR 160115P00060000 P 01/15/16 60.0 3.30 3.60
FLR 160115P00062500 P 01/15/16 62.5 4.00 4.20
FLR 160115P00065000 P 01/15/16 65.0 4.80 5.10
FLR 160115P00067500 P 01/15/16 67.5 5.80 6.10
FLR 160115P00070000 P 01/15/16 70.0 6.80 7.10
FLR 160115P00072500 P 01/15/16 72.5 8.00 8.30
FLR 160115P00075000 P 01/15/16 75.0 9.30 9.50
FLR 160115P00077500 P 01/15/16 77.5 10.70 10.90
FLR 160115P00080000 P 01/15/16 80.0 12.20 12.40
FLR 160115P00082500 P 01/15/16 82.5 13.80 14.00
FLR 160115P00085000 P 01/15/16 85.0 15.50 15.80
FLR 160115P00087500 P 01/15/16 87.5 17.30 17.60
FLR 160115P00090000 P 01/15/16 90.0 19.20 19.50
FLR 160115P00095000 P 01/15/16 95.0 22.10 24.10
FLR 160115P00100000 P 01/15/16 100.0 26.40 28.40
FLR 160115P00105000 P 01/15/16 105.0 30.90 32.90
FLR 160115P00110000 P 01/15/16 110.0 35.50 37.50
FLR 160115P00115000 P 01/15/16 115.0 40.30 42.00

OPRA data is delayed 15 minutes.