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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLR 140822C00055000 C 08/22/14 55.0 18.50 19.60
FLR 140822C00060000 C 08/22/14 60.0 12.70 15.80
FLR 140822C00062500 C 08/22/14 62.5 10.20 13.30
FLR 140822C00065000 C 08/22/14 65.0 9.10 9.70
FLR 140822C00065500 C 08/22/14 65.5 7.20 10.30
FLR 140822C00066000 C 08/22/14 66.0 8.10 8.70
FLR 140822C00066500 C 08/22/14 66.5 7.60 8.20
FLR 140822C00067000 C 08/22/14 67.0 7.10 7.80
FLR 140822C00067500 C 08/22/14 67.5 6.60 7.10
FLR 140822C00068000 C 08/22/14 68.0 6.10 6.60
FLR 140822C00068500 C 08/22/14 68.5 5.60 6.10
FLR 140822C00069000 C 08/22/14 69.0 4.50 5.60
FLR 140822C00069500 C 08/22/14 69.5 3.90 5.10
FLR 140822C00070000 C 08/22/14 70.0 3.40 4.60
FLR 140822C00070500 C 08/22/14 70.5 3.00 4.10
FLR 140822C00071000 C 08/22/14 71.0 2.50 3.60
FLR 140822C00071500 C 08/22/14 71.5 2.15 3.10
FLR 140822C00072000 C 08/22/14 72.0 1.55 2.60
FLR 140822C00072500 C 08/22/14 72.5 1.60 2.15
FLR 140822C00073000 C 08/22/14 73.0 0.95 1.65
FLR 140822C00073500 C 08/22/14 73.5 0.95 1.20
FLR 140822C00074000 C 08/22/14 74.0 0.55 0.75
FLR 140822C00074500 C 08/22/14 74.5 0.30 0.40
FLR 140822C00075000 C 08/22/14 75.0 0.15 0.25
FLR 140822C00076000 C 08/22/14 76.0 0.00 0.15
FLR 140822C00077000 C 08/22/14 77.0 0.00 0.15
FLR 140822C00078000 C 08/22/14 78.0 0.00 0.15
FLR 140822C00079000 C 08/22/14 79.0 0.00 0.25
FLR 140822C00080000 C 08/22/14 80.0 0.00 0.20
FLR 140822C00081000 C 08/22/14 81.0 0.00 0.20
FLR 140822C00082000 C 08/22/14 82.0 0.00 0.15
FLR 140822C00083000 C 08/22/14 83.0 0.00 0.15
FLR 140822C00084000 C 08/22/14 84.0 0.00 0.15
FLR 140822C00085000 C 08/22/14 85.0 0.00 0.15
FLR 140822C00086000 C 08/22/14 86.0 0.00 0.15
FLR 140822C00087000 C 08/22/14 87.0 0.00 0.15
FLR 140822C00088000 C 08/22/14 88.0 0.00 0.15
FLR 140822C00089000 C 08/22/14 89.0 0.00 0.15
FLR 140822C00090000 C 08/22/14 90.0 0.00 0.15
FLR 140822C00091000 C 08/22/14 91.0 0.00 0.15
FLR 140822C00092000 C 08/22/14 92.0 0.00 0.15
FLR 140822C00093000 C 08/22/14 93.0 0.00 0.15
FLR 140822C00094000 C 08/22/14 94.0 0.00 0.15
FLR 140822C00095000 C 08/22/14 95.0 0.00 0.15
FLR 140822P00055000 P 08/22/14 55.0 0.00 0.15
FLR 140822P00060000 P 08/22/14 60.0 0.00 0.15
FLR 140822P00062500 P 08/22/14 62.5 0.00 0.15
FLR 140822P00065000 P 08/22/14 65.0 0.00 0.20
FLR 140822P00065500 P 08/22/14 65.5 0.00 0.20
FLR 140822P00066000 P 08/22/14 66.0 0.00 0.15
FLR 140822P00066500 P 08/22/14 66.5 0.00 0.15
FLR 140822P00067000 P 08/22/14 67.0 0.00 0.20
FLR 140822P00067500 P 08/22/14 67.5 0.00 0.05
FLR 140822P00068000 P 08/22/14 68.0 0.00 0.20
FLR 140822P00068500 P 08/22/14 68.5 0.00 0.20
FLR 140822P00069000 P 08/22/14 69.0 0.00 0.25
FLR 140822P00069500 P 08/22/14 69.5 0.00 0.20
FLR 140822P00070000 P 08/22/14 70.0 0.00 0.15
FLR 140822P00070500 P 08/22/14 70.5 0.00 0.20
FLR 140822P00071000 P 08/22/14 71.0 0.00 0.20
FLR 140822P00071500 P 08/22/14 71.5 0.00 0.25
FLR 140822P00072000 P 08/22/14 72.0 0.00 0.25
FLR 140822P00072500 P 08/22/14 72.5 0.00 0.25
FLR 140822P00073000 P 08/22/14 73.0 0.05 0.30
FLR 140822P00073500 P 08/22/14 73.5 0.15 0.40
FLR 140822P00074000 P 08/22/14 74.0 0.25 0.35
FLR 140822P00074500 P 08/22/14 74.5 0.45 0.60
FLR 140822P00075000 P 08/22/14 75.0 0.75 1.05
FLR 140822P00076000 P 08/22/14 76.0 1.50 2.55
FLR 140822P00077000 P 08/22/14 77.0 2.40 3.60
FLR 140822P00078000 P 08/22/14 78.0 3.40 4.50
FLR 140822P00079000 P 08/22/14 79.0 4.30 4.90
FLR 140822P00080000 P 08/22/14 80.0 5.40 6.50
FLR 140822P00081000 P 08/22/14 81.0 6.30 6.90
FLR 140822P00082000 P 08/22/14 82.0 7.30 7.90
FLR 140822P00083000 P 08/22/14 83.0 8.30 8.90
FLR 140822P00084000 P 08/22/14 84.0 9.30 9.90
FLR 140822P00085000 P 08/22/14 85.0 10.30 10.90
FLR 140822P00086000 P 08/22/14 86.0 11.30 12.40
FLR 140822P00087000 P 08/22/14 87.0 12.30 13.40
FLR 140822P00088000 P 08/22/14 88.0 13.30 14.40
FLR 140822P00089000 P 08/22/14 89.0 14.30 15.70
FLR 140822P00090000 P 08/22/14 90.0 15.30 15.90
FLR 140822P00091000 P 08/22/14 91.0 15.20 17.40
FLR 140822P00092000 P 08/22/14 92.0 16.20 18.40
FLR 140822P00093000 P 08/22/14 93.0 17.20 19.40
FLR 140822P00094000 P 08/22/14 94.0 18.20 20.40
FLR 140822P00095000 P 08/22/14 95.0 20.40 21.50
FLR 140829C00060000 C 08/29/14 60.0 14.10 14.70
FLR 140829C00062500 C 08/29/14 62.5 10.20 13.30
FLR 140829C00065000 C 08/29/14 65.0 7.70 10.80
FLR 140829C00066000 C 08/29/14 66.0 7.50 8.60
FLR 140829C00067000 C 08/29/14 67.0 6.50 7.60
FLR 140829C00068000 C 08/29/14 68.0 5.50 6.60
FLR 140829C00069000 C 08/29/14 69.0 4.50 5.60
FLR 140829C00069500 C 08/29/14 69.5 4.00 5.10
FLR 140829C00070000 C 08/29/14 70.0 3.50 4.60
FLR 140829C00070500 C 08/29/14 70.5 3.10 4.10
FLR 140829C00071000 C 08/29/14 71.0 2.60 3.70
FLR 140829C00071500 C 08/29/14 71.5 2.15 3.20
FLR 140829C00072000 C 08/29/14 72.0 2.05 2.70
FLR 140829C00072500 C 08/29/14 72.5 1.65 2.25
FLR 140829C00073000 C 08/29/14 73.0 1.60 1.85
FLR 140829C00073500 C 08/29/14 73.5 1.20 1.45
FLR 140829C00074000 C 08/29/14 74.0 0.90 1.05
FLR 140829C00074500 C 08/29/14 74.5 0.65 0.80
FLR 140829C00075000 C 08/29/14 75.0 0.45 0.55
FLR 140829C00076000 C 08/29/14 76.0 0.15 0.30
FLR 140829C00077000 C 08/29/14 77.0 0.00 0.10
FLR 140829C00078000 C 08/29/14 78.0 0.00 0.05
FLR 140829C00079000 C 08/29/14 79.0 0.00 0.05
FLR 140829C00080000 C 08/29/14 80.0 0.00 0.05
FLR 140829C00081000 C 08/29/14 81.0 0.00 0.05
FLR 140829C00082000 C 08/29/14 82.0 0.00 0.05
FLR 140829C00083000 C 08/29/14 83.0 0.00 0.05
FLR 140829C00084000 C 08/29/14 84.0 0.00 0.05
FLR 140829C00085000 C 08/29/14 85.0 0.00 0.05
FLR 140829C00086000 C 08/29/14 86.0 0.00 0.05
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 140829P00060000 P 08/29/14 60.0 0.00 0.05
FLR 140829P00062500 P 08/29/14 62.5 0.00 0.05
FLR 140829P00065000 P 08/29/14 65.0 0.00 0.05
FLR 140829P00066000 P 08/29/14 66.0 0.00 0.05
FLR 140829P00067000 P 08/29/14 67.0 0.00 0.05
FLR 140829P00068000 P 08/29/14 68.0 0.00 0.10
FLR 140829P00069000 P 08/29/14 69.0 0.00 0.10
FLR 140829P00069500 P 08/29/14 69.5 0.00 0.10
FLR 140829P00070000 P 08/29/14 70.0 0.05 0.15
FLR 140829P00070500 P 08/29/14 70.5 0.05 0.15
FLR 140829P00071000 P 08/29/14 71.0 0.10 0.20
FLR 140829P00071500 P 08/29/14 71.5 0.10 0.25
FLR 140829P00072000 P 08/29/14 72.0 0.15 0.30
FLR 140829P00072500 P 08/29/14 72.5 0.25 0.40
FLR 140829P00073000 P 08/29/14 73.0 0.35 0.55
FLR 140829P00073500 P 08/29/14 73.5 0.50 0.65
FLR 140829P00074000 P 08/29/14 74.0 0.70 0.85
FLR 140829P00074500 P 08/29/14 74.5 0.95 1.10
FLR 140829P00075000 P 08/29/14 75.0 1.25 1.40
FLR 140829P00076000 P 08/29/14 76.0 1.85 2.40
FLR 140829P00077000 P 08/29/14 77.0 2.75 3.80
FLR 140829P00078000 P 08/29/14 78.0 3.60 4.80
FLR 140829P00079000 P 08/29/14 79.0 4.60 5.10
FLR 140829P00080000 P 08/29/14 80.0 5.60 6.80
FLR 140829P00081000 P 08/29/14 81.0 6.50 7.10
FLR 140829P00082000 P 08/29/14 82.0 6.40 9.50
FLR 140829P00083000 P 08/29/14 83.0 7.40 10.20
FLR 140829P00084000 P 08/29/14 84.0 8.40 11.50
FLR 140829P00085000 P 08/29/14 85.0 9.40 12.50
FLR 140829P00086000 P 08/29/14 86.0 11.50 12.90
FLR 140829P00087000 P 08/29/14 87.0 12.50 13.90
FLR 140829P00088000 P 08/29/14 88.0 13.50 14.90
FLR 140829P00089000 P 08/29/14 89.0 14.50 15.90
FLR 140829P00090000 P 08/29/14 90.0 15.50 16.90
FLR 140829P00091000 P 08/29/14 91.0 15.40 17.90
FLR 140829P00092000 P 08/29/14 92.0 16.50 19.50
FLR 140829P00093000 P 08/29/14 93.0 17.40 19.60
FLR 140829P00094000 P 08/29/14 94.0 18.50 20.90
FLR 140829P00095000 P 08/29/14 95.0 19.40 21.90
FLR 140829P00096000 P 08/29/14 96.0 20.40 22.90
FLR 140829P00097000 P 08/29/14 97.0 22.40 23.10
FLR 140905C00066000 C 09/05/14 66.0 7.40 8.60
FLR 140905C00067000 C 09/05/14 67.0 7.10 7.70
FLR 140905C00068000 C 09/05/14 68.0 6.10 6.70
FLR 140905C00069000 C 09/05/14 69.0 5.10 5.70
FLR 140905C00069500 C 09/05/14 69.5 2.95 6.30
FLR 140905C00070000 C 09/05/14 70.0 4.20 4.80
FLR 140905C00070500 C 09/05/14 70.5 3.70 4.30
FLR 140905C00071000 C 09/05/14 71.0 3.20 3.70
FLR 140905C00071500 C 09/05/14 71.5 2.25 3.30
FLR 140905C00072000 C 09/05/14 72.0 2.15 2.80
FLR 140905C00072500 C 09/05/14 72.5 2.05 2.35
FLR 140905C00073000 C 09/05/14 73.0 1.70 1.95
FLR 140905C00073500 C 09/05/14 73.5 1.35 1.60
FLR 140905C00074000 C 09/05/14 74.0 1.05 1.30
FLR 140905C00074500 C 09/05/14 74.5 0.80 1.00
FLR 140905C00075000 C 09/05/14 75.0 0.60 0.75
FLR 140905C00076000 C 09/05/14 76.0 0.30 0.40
FLR 140905C00077000 C 09/05/14 77.0 0.10 0.20
FLR 140905C00078000 C 09/05/14 78.0 0.00 0.10
FLR 140905C00079000 C 09/05/14 79.0 0.00 0.10
FLR 140905C00080000 C 09/05/14 80.0 0.00 0.05
FLR 140905C00081000 C 09/05/14 81.0 0.00 0.05
FLR 140905C00082000 C 09/05/14 82.0 0.00 0.05
FLR 140905C00083000 C 09/05/14 83.0 0.00 0.05
FLR 140905C00084000 C 09/05/14 84.0 0.00 0.05
FLR 140905C00085000 C 09/05/14 85.0 0.00 0.05
FLR 140905C00086000 C 09/05/14 86.0 0.00 0.05
FLR 140905C00087000 C 09/05/14 87.0 0.00 0.05
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 0.00 0.10
FLR 140905P00067000 P 09/05/14 67.0 0.00 0.10
FLR 140905P00068000 P 09/05/14 68.0 0.00 0.10
FLR 140905P00069000 P 09/05/14 69.0 0.05 0.15
FLR 140905P00069500 P 09/05/14 69.5 0.05 0.20
FLR 140905P00070000 P 09/05/14 70.0 0.10 0.20
FLR 140905P00070500 P 09/05/14 70.5 0.15 0.25
FLR 140905P00071000 P 09/05/14 71.0 0.15 0.30
FLR 140905P00071500 P 09/05/14 71.5 0.25 0.40
FLR 140905P00072000 P 09/05/14 72.0 0.30 0.45
FLR 140905P00072500 P 09/05/14 72.5 0.40 0.60
FLR 140905P00073000 P 09/05/14 73.0 0.50 0.70
FLR 140905P00073500 P 09/05/14 73.5 0.70 0.90
FLR 140905P00074000 P 09/05/14 74.0 0.90 1.10
FLR 140905P00074500 P 09/05/14 74.5 1.15 1.35
FLR 140905P00075000 P 09/05/14 75.0 1.40 1.65
FLR 140905P00076000 P 09/05/14 76.0 2.05 3.00
FLR 140905P00077000 P 09/05/14 77.0 2.85 3.90
FLR 140905P00078000 P 09/05/14 78.0 3.60 4.20
FLR 140905P00079000 P 09/05/14 79.0 4.50 5.20
FLR 140905P00080000 P 09/05/14 80.0 5.60 7.20
FLR 140905P00081000 P 09/05/14 81.0 6.50 8.30
FLR 140905P00082000 P 09/05/14 82.0 6.40 9.50
FLR 140905P00083000 P 09/05/14 83.0 8.50 9.60
FLR 140905P00084000 P 09/05/14 84.0 9.50 10.60
FLR 140905P00085000 P 09/05/14 85.0 10.50 11.60
FLR 140905P00086000 P 09/05/14 86.0 11.50 12.60
FLR 140905P00087000 P 09/05/14 87.0 12.50 13.60
FLR 140905P00088000 P 09/05/14 88.0 13.50 14.60
FLR 140905P00089000 P 09/05/14 89.0 13.50 16.50
FLR 140905P00090000 P 09/05/14 90.0 14.30 16.60
FLR 140905P00091000 P 09/05/14 91.0 15.40 17.60
FLR 140905P00092000 P 09/05/14 92.0 16.40 18.60
FLR 140905P00093000 P 09/05/14 93.0 17.30 19.60
FLR 140905P00094000 P 09/05/14 94.0 18.30 20.60
FLR 140905P00095000 P 09/05/14 95.0 19.40 21.60
FLR 140905P00096000 P 09/05/14 96.0 20.30 22.60
FLR 140905P00097000 P 09/05/14 97.0 22.50 23.60
FLR 140912C00066000 C 09/12/14 66.0 7.50 8.60
FLR 140912C00067000 C 09/12/14 67.0 6.50 7.60
FLR 140912C00067500 C 09/12/14 67.5 6.00 7.10
FLR 140912C00068000 C 09/12/14 68.0 6.10 6.60
FLR 140912C00068500 C 09/12/14 68.5 5.00 6.10
FLR 140912C00069000 C 09/12/14 69.0 4.60 5.70
FLR 140912C00069500 C 09/12/14 69.5 4.70 5.20
FLR 140912C00070000 C 09/12/14 70.0 3.70 4.70
FLR 140912C00070500 C 09/12/14 70.5 3.20 4.20
FLR 140912C00071000 C 09/12/14 71.0 2.80 3.80
FLR 140912C00071500 C 09/12/14 71.5 2.75 3.30
FLR 140912C00072000 C 09/12/14 72.0 2.60 2.90
FLR 140912C00072500 C 09/12/14 72.5 2.25 2.50
FLR 140912C00073000 C 09/12/14 73.0 1.85 2.15
FLR 140912C00073500 C 09/12/14 73.5 1.55 1.80
FLR 140912C00074000 C 09/12/14 74.0 1.25 1.50
FLR 140912C00074500 C 09/12/14 74.5 1.00 1.20
FLR 140912C00075000 C 09/12/14 75.0 0.80 1.00
FLR 140912C00076000 C 09/12/14 76.0 0.45 0.60
FLR 140912C00077000 C 09/12/14 77.0 0.25 0.35
FLR 140912C00078000 C 09/12/14 78.0 0.10 0.20
FLR 140912C00079000 C 09/12/14 79.0 0.05 0.15
FLR 140912C00080000 C 09/12/14 80.0 0.00 0.10
FLR 140912C00081000 C 09/12/14 81.0 0.00 0.05
FLR 140912C00082000 C 09/12/14 82.0 0.00 0.05
FLR 140912C00083000 C 09/12/14 83.0 0.00 0.05
FLR 140912C00084000 C 09/12/14 84.0 0.00 0.05
FLR 140912C00085000 C 09/12/14 85.0 0.00 0.05
FLR 140912C00086000 C 09/12/14 86.0 0.00 0.05
FLR 140912C00087000 C 09/12/14 87.0 0.00 0.05
FLR 140912C00088000 C 09/12/14 88.0 0.00 0.05
FLR 140912C00089000 C 09/12/14 89.0 0.00 0.05
FLR 140912C00091000 C 09/12/14 91.0 0.00 0.05
FLR 140912C00092000 C 09/12/14 92.0 0.00 0.05
FLR 140912C00093000 C 09/12/14 93.0 0.00 0.05
FLR 140912C00094000 C 09/12/14 94.0 0.00 0.05
FLR 140912P00066000 P 09/12/14 66.0 0.00 0.10
FLR 140912P00067000 P 09/12/14 67.0 0.05 0.15
FLR 140912P00067500 P 09/12/14 67.5 0.05 0.15
FLR 140912P00068000 P 09/12/14 68.0 0.05 0.15
FLR 140912P00068500 P 09/12/14 68.5 0.10 0.20
FLR 140912P00069000 P 09/12/14 69.0 0.10 0.25
FLR 140912P00069500 P 09/12/14 69.5 0.15 0.30
FLR 140912P00070000 P 09/12/14 70.0 0.20 0.35
FLR 140912P00070500 P 09/12/14 70.5 0.25 0.40
FLR 140912P00071000 P 09/12/14 71.0 0.30 0.50
FLR 140912P00071500 P 09/12/14 71.5 0.40 0.50
FLR 140912P00072000 P 09/12/14 72.0 0.45 0.65
FLR 140912P00072500 P 09/12/14 72.5 0.60 0.80
FLR 140912P00073000 P 09/12/14 73.0 0.70 0.95
FLR 140912P00073500 P 09/12/14 73.5 0.90 1.15
FLR 140912P00074000 P 09/12/14 74.0 1.15 1.35
FLR 140912P00074500 P 09/12/14 74.5 1.30 1.60
FLR 140912P00075000 P 09/12/14 75.0 1.65 1.85
FLR 140912P00076000 P 09/12/14 76.0 2.30 2.50
FLR 140912P00077000 P 09/12/14 77.0 2.95 4.00
FLR 140912P00078000 P 09/12/14 78.0 3.80 4.90
FLR 140912P00079000 P 09/12/14 79.0 4.70 5.80
FLR 140912P00080000 P 09/12/14 80.0 5.70 6.20
FLR 140912P00081000 P 09/12/14 81.0 6.60 7.80
FLR 140912P00082000 P 09/12/14 82.0 7.60 8.10
FLR 140912P00083000 P 09/12/14 83.0 8.60 9.80
FLR 140912P00084000 P 09/12/14 84.0 8.40 11.50
FLR 140912P00085000 P 09/12/14 85.0 10.50 11.10
FLR 140912P00086000 P 09/12/14 86.0 11.50 12.10
FLR 140912P00087000 P 09/12/14 87.0 12.50 13.10
FLR 140912P00088000 P 09/12/14 88.0 13.50 15.10
FLR 140912P00089000 P 09/12/14 89.0 14.50 15.10
FLR 140912P00091000 P 09/12/14 91.0 15.40 17.60
FLR 140912P00092000 P 09/12/14 92.0 16.30 18.60
FLR 140912P00093000 P 09/12/14 93.0 17.40 19.60
FLR 140912P00094000 P 09/12/14 94.0 19.60 20.70
FLR 140920C00060000 C 09/20/14 60.0 13.50 14.60
FLR 140920C00062500 C 09/20/14 62.5 9.90 13.30
FLR 140920C00065000 C 09/20/14 65.0 7.40 10.80
FLR 140920C00065500 C 09/20/14 65.5 8.00 9.10
FLR 140920C00066000 C 09/20/14 66.0 7.50 8.60
FLR 140920C00066500 C 09/20/14 66.5 6.90 8.10
FLR 140920C00067000 C 09/20/14 67.0 6.40 7.60
FLR 140920C00067500 C 09/20/14 67.5 6.60 7.30
FLR 140920C00068000 C 09/20/14 68.0 5.60 6.70
FLR 140920C00068500 C 09/20/14 68.5 5.10 6.20
FLR 140920C00069000 C 09/20/14 69.0 4.60 5.70
FLR 140920C00069500 C 09/20/14 69.5 4.20 5.20
FLR 140920C00070000 C 09/20/14 70.0 3.70 4.80
FLR 140920C00070500 C 09/20/14 70.5 3.30 4.30
FLR 140920C00071000 C 09/20/14 71.0 3.00 3.90
FLR 140920C00071500 C 09/20/14 71.5 3.10 3.40
FLR 140920C00072000 C 09/20/14 72.0 2.75 3.10
FLR 140920C00072500 C 09/20/14 72.5 2.40 2.60
FLR 140920C00073000 C 09/20/14 73.0 2.05 2.25
FLR 140920C00073500 C 09/20/14 73.5 1.75 1.90
FLR 140920C00074000 C 09/20/14 74.0 1.45 1.60
FLR 140920C00074500 C 09/20/14 74.5 1.20 1.30
FLR 140920C00075000 C 09/20/14 75.0 1.00 1.10
FLR 140920C00076000 C 09/20/14 76.0 0.65 0.75
FLR 140920C00077500 C 09/20/14 77.5 0.25 0.40
FLR 140920C00079000 C 09/20/14 79.0 0.05 0.20
FLR 140920C00080000 C 09/20/14 80.0 0.05 0.15
FLR 140920C00081000 C 09/20/14 81.0 0.00 0.10
FLR 140920C00082500 C 09/20/14 82.5 0.00 0.05
FLR 140920C00084000 C 09/20/14 84.0 0.00 0.05
FLR 140920C00085000 C 09/20/14 85.0 0.00 0.05
FLR 140920C00086000 C 09/20/14 86.0 0.00 0.05
FLR 140920C00089000 C 09/20/14 89.0 0.00 0.05
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 0.00 0.05
FLR 140920P00062500 P 09/20/14 62.5 0.00 0.10
FLR 140920P00065000 P 09/20/14 65.0 0.05 0.10
FLR 140920P00065500 P 09/20/14 65.5 0.05 0.15
FLR 140920P00066000 P 09/20/14 66.0 0.05 0.15
FLR 140920P00066500 P 09/20/14 66.5 0.05 0.15
FLR 140920P00067000 P 09/20/14 67.0 0.10 0.20
FLR 140920P00067500 P 09/20/14 67.5 0.10 0.20
FLR 140920P00068000 P 09/20/14 68.0 0.15 0.25
FLR 140920P00068500 P 09/20/14 68.5 0.15 0.30
FLR 140920P00069000 P 09/20/14 69.0 0.20 0.35
FLR 140920P00069500 P 09/20/14 69.5 0.25 0.40
FLR 140920P00070000 P 09/20/14 70.0 0.30 0.45
FLR 140920P00070500 P 09/20/14 70.5 0.35 0.50
FLR 140920P00071000 P 09/20/14 71.0 0.45 0.55
FLR 140920P00071500 P 09/20/14 71.5 0.55 0.70
FLR 140920P00072000 P 09/20/14 72.0 0.65 0.80
FLR 140920P00072500 P 09/20/14 72.5 0.80 0.90
FLR 140920P00073000 P 09/20/14 73.0 1.00 1.05
FLR 140920P00073500 P 09/20/14 73.5 1.10 1.25
FLR 140920P00074000 P 09/20/14 74.0 1.30 1.45
FLR 140920P00074500 P 09/20/14 74.5 1.55 1.70
FLR 140920P00075000 P 09/20/14 75.0 1.80 2.00
FLR 140920P00076000 P 09/20/14 76.0 2.45 2.65
FLR 140920P00077500 P 09/20/14 77.5 3.50 4.50
FLR 140920P00079000 P 09/20/14 79.0 4.80 5.90
FLR 140920P00080000 P 09/20/14 80.0 5.60 6.20
FLR 140920P00081000 P 09/20/14 81.0 6.70 7.80
FLR 140920P00082500 P 09/20/14 82.5 7.50 9.10
FLR 140920P00084000 P 09/20/14 84.0 9.50 10.10
FLR 140920P00085000 P 09/20/14 85.0 10.50 11.60
FLR 140920P00086000 P 09/20/14 86.0 11.50 12.60
FLR 140920P00089000 P 09/20/14 89.0 14.50 15.60
FLR 140920P00090000 P 09/20/14 90.0 14.30 16.60
FLR 140920P00095000 P 09/20/14 95.0 20.50 21.10
FLR 140926C00063000 C 09/26/14 63.0 11.10 11.70
FLR 140926C00063500 C 09/26/14 63.5 9.20 12.30
FLR 140926C00064000 C 09/26/14 64.0 8.70 11.80
FLR 140926C00064500 C 09/26/14 64.5 9.60 10.10
FLR 140926C00065000 C 09/26/14 65.0 9.10 9.60
FLR 140926C00065500 C 09/26/14 65.5 8.60 9.10
FLR 140926C00066000 C 09/26/14 66.0 8.10 8.60
FLR 140926C00066500 C 09/26/14 66.5 7.60 8.10
FLR 140926C00067000 C 09/26/14 67.0 7.20 7.70
FLR 140926C00067500 C 09/26/14 67.5 6.70 7.20
FLR 140926C00068000 C 09/26/14 68.0 6.20 6.70
FLR 140926C00068500 C 09/26/14 68.5 5.20 6.20
FLR 140926C00069000 C 09/26/14 69.0 4.70 5.80
FLR 140926C00069500 C 09/26/14 69.5 4.30 5.30
FLR 140926C00070000 C 09/26/14 70.0 3.90 4.90
FLR 140926C00070500 C 09/26/14 70.5 3.50 4.40
FLR 140926C00071000 C 09/26/14 71.0 3.70 4.00
FLR 140926C00071500 C 09/26/14 71.5 3.30 3.60
FLR 140926C00072000 C 09/26/14 72.0 2.95 3.20
FLR 140926C00072500 C 09/26/14 72.5 2.55 2.80
FLR 140926C00073000 C 09/26/14 73.0 2.25 2.50
FLR 140926C00073500 C 09/26/14 73.5 1.90 2.15
FLR 140926C00074000 C 09/26/14 74.0 1.65 1.85
FLR 140926C00074500 C 09/26/14 74.5 1.40 1.60
FLR 140926C00075000 C 09/26/14 75.0 1.15 1.35
FLR 140926C00076000 C 09/26/14 76.0 0.80 0.95
FLR 140926C00077000 C 09/26/14 77.0 0.50 0.65
FLR 140926C00078000 C 09/26/14 78.0 0.25 0.40
FLR 140926C00079000 C 09/26/14 79.0 0.15 0.30
FLR 140926C00080000 C 09/26/14 80.0 0.05 0.20
FLR 140926C00081000 C 09/26/14 81.0 0.05 0.15
FLR 140926C00082000 C 09/26/14 82.0 0.00 0.10
FLR 140926C00083000 C 09/26/14 83.0 0.00 0.10
FLR 140926P00063000 P 09/26/14 63.0 0.00 0.10
FLR 140926P00063500 P 09/26/14 63.5 0.05 0.15
FLR 140926P00064000 P 09/26/14 64.0 0.05 0.15
FLR 140926P00064500 P 09/26/14 64.5 0.05 0.15
FLR 140926P00065000 P 09/26/14 65.0 0.05 0.15
FLR 140926P00065500 P 09/26/14 65.5 0.05 0.20
FLR 140926P00066000 P 09/26/14 66.0 0.10 0.20
FLR 140926P00066500 P 09/26/14 66.5 0.10 0.25
FLR 140926P00067000 P 09/26/14 67.0 0.15 0.30
FLR 140926P00067500 P 09/26/14 67.5 0.15 0.30
FLR 140926P00068000 P 09/26/14 68.0 0.20 0.35
FLR 140926P00068500 P 09/26/14 68.5 0.25 0.40
FLR 140926P00069000 P 09/26/14 69.0 0.25 0.45
FLR 140926P00069500 P 09/26/14 69.5 0.35 0.55
FLR 140926P00070000 P 09/26/14 70.0 0.40 0.60
FLR 140926P00070500 P 09/26/14 70.5 0.50 0.65
FLR 140926P00071000 P 09/26/14 71.0 0.55 0.80
FLR 140926P00071500 P 09/26/14 71.5 0.65 0.90
FLR 140926P00072000 P 09/26/14 72.0 0.80 1.05
FLR 140926P00072500 P 09/26/14 72.5 0.90 1.20
FLR 140926P00073000 P 09/26/14 73.0 1.10 1.35
FLR 140926P00073500 P 09/26/14 73.5 1.25 1.55
FLR 140926P00074000 P 09/26/14 74.0 1.50 1.75
FLR 140926P00074500 P 09/26/14 74.5 1.70 2.00
FLR 140926P00075000 P 09/26/14 75.0 1.95 2.30
FLR 140926P00076000 P 09/26/14 76.0 2.60 2.90
FLR 140926P00077000 P 09/26/14 77.0 3.20 4.20
FLR 140926P00078000 P 09/26/14 78.0 4.00 5.00
FLR 140926P00079000 P 09/26/14 79.0 4.90 5.90
FLR 140926P00080000 P 09/26/14 80.0 5.70 6.20
FLR 140926P00081000 P 09/26/14 81.0 6.60 7.20
FLR 140926P00082000 P 09/26/14 82.0 7.50 8.20
FLR 140926P00083000 P 09/26/14 83.0 8.60 9.80
FLR 141018C00050000 C 10/18/14 50.0 23.50 24.70
FLR 141018C00055000 C 10/18/14 55.0 18.50 19.60
FLR 141018C00060000 C 10/18/14 60.0 13.60 14.70
FLR 141018C00062500 C 10/18/14 62.5 11.60 12.20
FLR 141018C00065000 C 10/18/14 65.0 8.60 9.70
FLR 141018C00067500 C 10/18/14 67.5 6.30 7.50
FLR 141018C00070000 C 10/18/14 70.0 4.80 5.20
FLR 141018C00072500 C 10/18/14 72.5 3.00 3.30
FLR 141018C00075000 C 10/18/14 75.0 1.70 1.80
FLR 141018C00077500 C 10/18/14 77.5 0.80 0.90
FLR 141018C00080000 C 10/18/14 80.0 0.30 0.45
FLR 141018C00082500 C 10/18/14 82.5 0.15 0.20
FLR 141018C00085000 C 10/18/14 85.0 0.00 0.10
FLR 141018C00087500 C 10/18/14 87.5 0.00 0.10
FLR 141018C00090000 C 10/18/14 90.0 0.00 0.05
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 0.00 0.10
FLR 141018P00060000 P 10/18/14 60.0 0.05 0.15
FLR 141018P00062500 P 10/18/14 62.5 0.10 0.20
FLR 141018P00065000 P 10/18/14 65.0 0.20 0.30
FLR 141018P00067500 P 10/18/14 67.5 0.40 0.55
FLR 141018P00070000 P 10/18/14 70.0 0.75 0.90
FLR 141018P00072500 P 10/18/14 72.5 1.40 1.55
FLR 141018P00075000 P 10/18/14 75.0 2.50 2.65
FLR 141018P00077500 P 10/18/14 77.5 4.10 4.30
FLR 141018P00080000 P 10/18/14 80.0 6.00 7.00
FLR 141018P00082500 P 10/18/14 82.5 8.20 9.30
FLR 141018P00085000 P 10/18/14 85.0 10.60 11.80
FLR 141018P00087500 P 10/18/14 87.5 12.00 14.60
FLR 141018P00090000 P 10/18/14 90.0 15.00 16.10
FLR 141018P00095000 P 10/18/14 95.0 20.60 21.80
FLR 141018P00100000 P 10/18/14 100.0 25.40 26.10
FLR 150117C00030000 C 01/17/15 30.0 42.70 45.80
FLR 150117C00032500 C 01/17/15 32.5 40.20 43.40
FLR 150117C00035000 C 01/17/15 35.0 37.70 40.80
FLR 150117C00037500 C 01/17/15 37.5 35.20 38.60
FLR 150117C00040000 C 01/17/15 40.0 34.00 34.90
FLR 150117C00042500 C 01/17/15 42.5 30.20 33.40
FLR 150117C00045000 C 01/17/15 45.0 28.10 29.70
FLR 150117C00047500 C 01/17/15 47.5 26.50 27.30
FLR 150117C00050000 C 01/17/15 50.0 24.00 24.70
FLR 150117C00052500 C 01/17/15 52.5 21.50 22.40
FLR 150117C00055000 C 01/17/15 55.0 19.10 19.80
FLR 150117C00057500 C 01/17/15 57.5 16.00 17.30
FLR 150117C00060000 C 01/17/15 60.0 13.70 14.90
FLR 150117C00062500 C 01/17/15 62.5 12.10 12.90
FLR 150117C00065000 C 01/17/15 65.0 9.80 10.50
FLR 150117C00067500 C 01/17/15 67.5 8.00 8.40
FLR 150117C00070000 C 01/17/15 70.0 6.30 6.50
FLR 150117C00072500 C 01/17/15 72.5 4.70 4.90
FLR 150117C00075000 C 01/17/15 75.0 3.40 3.60
FLR 150117C00077500 C 01/17/15 77.5 2.30 2.50
FLR 150117C00080000 C 01/17/15 80.0 1.55 1.70
FLR 150117C00082500 C 01/17/15 82.5 0.95 1.05
FLR 150117C00085000 C 01/17/15 85.0 0.55 0.70
FLR 150117C00087500 C 01/17/15 87.5 0.30 0.45
FLR 150117C00090000 C 01/17/15 90.0 0.15 0.30
FLR 150117C00095000 C 01/17/15 95.0 0.05 0.15
FLR 150117C00100000 C 01/17/15 100.0 0.00 0.10
FLR 150117C00105000 C 01/17/15 105.0 0.00 0.05
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 0.05
FLR 150117P00042500 P 01/17/15 42.5 0.00 0.10
FLR 150117P00045000 P 01/17/15 45.0 0.05 0.10
FLR 150117P00047500 P 01/17/15 47.5 0.05 0.15
FLR 150117P00050000 P 01/17/15 50.0 0.10 0.20
FLR 150117P00052500 P 01/17/15 52.5 0.15 0.30
FLR 150117P00055000 P 01/17/15 55.0 0.25 0.40
FLR 150117P00057500 P 01/17/15 57.5 0.35 0.50
FLR 150117P00060000 P 01/17/15 60.0 0.50 0.65
FLR 150117P00062500 P 01/17/15 62.5 0.75 0.90
FLR 150117P00065000 P 01/17/15 65.0 1.10 1.25
FLR 150117P00067500 P 01/17/15 67.5 1.60 1.75
FLR 150117P00070000 P 01/17/15 70.0 2.30 2.40
FLR 150117P00072500 P 01/17/15 72.5 3.20 3.40
FLR 150117P00075000 P 01/17/15 75.0 4.30 4.60
FLR 150117P00077500 P 01/17/15 77.5 5.80 6.00
FLR 150117P00080000 P 01/17/15 80.0 7.50 7.70
FLR 150117P00082500 P 01/17/15 82.5 9.40 9.70
FLR 150117P00085000 P 01/17/15 85.0 11.30 12.00
FLR 150117P00087500 P 01/17/15 87.5 13.50 14.70
FLR 150117P00090000 P 01/17/15 90.0 15.80 16.60
FLR 150117P00095000 P 01/17/15 95.0 20.80 21.40
FLR 150117P00100000 P 01/17/15 100.0 25.60 26.40
FLR 150117P00105000 P 01/17/15 105.0 30.50 31.40
FLR 150117P00110000 P 01/17/15 110.0 35.60 36.70
FLR 150117P00115000 P 01/17/15 115.0 39.60 42.40
FLR 150417C00055000 C 04/17/15 55.0 19.20 20.00
FLR 150417C00060000 C 04/17/15 60.0 14.10 15.60
FLR 150417C00065000 C 04/17/15 65.0 10.10 11.30
FLR 150417C00067500 C 04/17/15 67.5 9.10 9.30
FLR 150417C00070000 C 04/17/15 70.0 7.40 7.70
FLR 150417C00072500 C 04/17/15 72.5 5.90 6.20
FLR 150417C00075000 C 04/17/15 75.0 4.70 4.90
FLR 150417C00077500 C 04/17/15 77.5 3.60 3.80
FLR 150417C00080000 C 04/17/15 80.0 2.70 2.85
FLR 150417C00085000 C 04/17/15 85.0 1.40 1.55
FLR 150417C00090000 C 04/17/15 90.0 0.70 0.80
FLR 150417P00055000 P 04/17/15 55.0 0.60 0.75
FLR 150417P00060000 P 04/17/15 60.0 1.15 1.25
FLR 150417P00065000 P 04/17/15 65.0 2.05 2.20
FLR 150417P00067500 P 04/17/15 67.5 2.75 2.90
FLR 150417P00070000 P 04/17/15 70.0 3.50 3.70
FLR 150417P00072500 P 04/17/15 72.5 4.60 4.80
FLR 150417P00075000 P 04/17/15 75.0 5.80 6.00
FLR 150417P00077500 P 04/17/15 77.5 7.20 7.40
FLR 150417P00080000 P 04/17/15 80.0 8.80 9.00
FLR 150417P00085000 P 04/17/15 85.0 12.40 12.80
FLR 150417P00090000 P 04/17/15 90.0 16.70 17.30
FLR 160115C00037500 C 01/15/16 37.5 35.00 37.30
FLR 160115C00040000 C 01/15/16 40.0 32.60 34.80
FLR 160115C00042500 C 01/15/16 42.5 29.50 33.60
FLR 160115C00045000 C 01/15/16 45.0 29.00 30.20
FLR 160115C00047500 C 01/15/16 47.5 26.50 28.20
FLR 160115C00050000 C 01/15/16 50.0 23.70 25.40
FLR 160115C00055000 C 01/15/16 55.0 20.00 21.20
FLR 160115C00057500 C 01/15/16 57.5 17.50 19.10
FLR 160115C00060000 C 01/15/16 60.0 15.60 17.10
FLR 160115C00062500 C 01/15/16 62.5 13.80 15.60
FLR 160115C00065000 C 01/15/16 65.0 13.10 13.50
FLR 160115C00067500 C 01/15/16 67.5 11.60 11.90
FLR 160115C00070000 C 01/15/16 70.0 10.20 10.50
FLR 160115C00072500 C 01/15/16 72.5 8.80 9.10
FLR 160115C00075000 C 01/15/16 75.0 7.60 7.90
FLR 160115C00077500 C 01/15/16 77.5 6.50 6.80
FLR 160115C00080000 C 01/15/16 80.0 5.50 5.90
FLR 160115C00082500 C 01/15/16 82.5 4.70 5.00
FLR 160115C00085000 C 01/15/16 85.0 3.90 4.20
FLR 160115C00087500 C 01/15/16 87.5 3.30 3.60
FLR 160115C00090000 C 01/15/16 90.0 2.75 2.95
FLR 160115C00095000 C 01/15/16 95.0 1.90 2.10
FLR 160115C00100000 C 01/15/16 100.0 1.30 1.50
FLR 160115C00105000 C 01/15/16 105.0 0.85 1.05
FLR 160115C00110000 C 01/15/16 110.0 0.55 0.75
FLR 160115C00115000 C 01/15/16 115.0 0.35 0.55
FLR 160115P00037500 P 01/15/16 37.5 0.35 0.50
FLR 160115P00040000 P 01/15/16 40.0 0.45 0.65
FLR 160115P00042500 P 01/15/16 42.5 0.60 0.80
FLR 160115P00045000 P 01/15/16 45.0 0.85 0.95
FLR 160115P00047500 P 01/15/16 47.5 1.05 1.20
FLR 160115P00050000 P 01/15/16 50.0 1.30 1.50
FLR 160115P00055000 P 01/15/16 55.0 2.10 2.25
FLR 160115P00057500 P 01/15/16 57.5 2.60 2.75
FLR 160115P00060000 P 01/15/16 60.0 3.20 3.40
FLR 160115P00062500 P 01/15/16 62.5 3.80 4.10
FLR 160115P00065000 P 01/15/16 65.0 4.60 4.90
FLR 160115P00067500 P 01/15/16 67.5 5.50 5.80
FLR 160115P00070000 P 01/15/16 70.0 6.60 6.90
FLR 160115P00072500 P 01/15/16 72.5 7.70 8.00
FLR 160115P00075000 P 01/15/16 75.0 9.00 9.30
FLR 160115P00077500 P 01/15/16 77.5 10.40 10.70
FLR 160115P00080000 P 01/15/16 80.0 11.90 12.20
FLR 160115P00082500 P 01/15/16 82.5 13.50 13.90
FLR 160115P00085000 P 01/15/16 85.0 15.30 15.60
FLR 160115P00087500 P 01/15/16 87.5 17.10 17.50
FLR 160115P00090000 P 01/15/16 90.0 19.00 19.40
FLR 160115P00095000 P 01/15/16 95.0 23.00 24.90
FLR 160115P00100000 P 01/15/16 100.0 27.00 29.30
FLR 160115P00105000 P 01/15/16 105.0 31.50 33.00
FLR 160115P00110000 P 01/15/16 110.0 35.90 37.60
FLR 160115P00115000 P 01/15/16 115.0 40.60 42.40

OPRA data is delayed 15 minutes.