Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Flowserve Corp (FLS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLS 140419C00030000 C 04/19/14 30.0 46.90 50.60
FLS 140419C00035000 C 04/19/14 35.0 41.80 45.30
FLS 140419C00040000 C 04/19/14 40.0 37.00 40.20
FLS 140419C00045000 C 04/19/14 45.0 32.00 35.20
FLS 140419C00050000 C 04/19/14 50.0 27.00 30.20
FLS 140419C00055000 C 04/19/14 55.0 23.40 24.60
FLS 140419C00060000 C 04/19/14 60.0 18.90 19.60
FLS 140419C00065000 C 04/19/14 65.0 12.00 15.20
FLS 140419C00070000 C 04/19/14 70.0 8.60 9.60
FLS 140419C00075000 C 04/19/14 75.0 3.90 4.60
FLS 140419C00080000 C 04/19/14 80.0 0.00 0.05
FLS 140419C00085000 C 04/19/14 85.0 0.00 0.05
FLS 140419P00030000 P 04/19/14 30.0 0.00 0.25
FLS 140419P00035000 P 04/19/14 35.0 0.00 0.05
FLS 140419P00040000 P 04/19/14 40.0 0.00 0.25
FLS 140419P00045000 P 04/19/14 45.0 0.00 0.20
FLS 140419P00050000 P 04/19/14 50.0 0.00 0.25
FLS 140419P00055000 P 04/19/14 55.0 0.00 0.20
FLS 140419P00060000 P 04/19/14 60.0 0.00 0.25
FLS 140419P00065000 P 04/19/14 65.0 0.00 0.25
FLS 140419P00070000 P 04/19/14 70.0 0.00 0.10
FLS 140419P00075000 P 04/19/14 75.0 0.00 0.10
FLS 140419P00080000 P 04/19/14 80.0 0.45 1.05
FLS 140419P00085000 P 04/19/14 85.0 5.40 6.10
FLS 140517C00045000 C 05/17/14 45.0 32.00 35.30
FLS 140517C00050000 C 05/17/14 50.0 27.30 30.30
FLS 140517C00055000 C 05/17/14 55.0 22.00 25.30
FLS 140517C00060000 C 05/17/14 60.0 17.00 20.30
FLS 140517C00065000 C 05/17/14 65.0 14.00 15.40
FLS 140517C00070000 C 05/17/14 70.0 9.00 9.90
FLS 140517C00075000 C 05/17/14 75.0 4.90 5.50
FLS 140517C00080000 C 05/17/14 80.0 1.80 2.10
FLS 140517C00085000 C 05/17/14 85.0 0.30 0.50
FLS 140517C00090000 C 05/17/14 90.0 0.00 0.25
FLS 140517C00095000 C 05/17/14 95.0 0.00 0.25
FLS 140517C00100000 C 05/17/14 100.0 0.00 0.25
FLS 140517C00105000 C 05/17/14 105.0 0.00 0.25
FLS 140517P00045000 P 05/17/14 45.0 0.00 0.25
FLS 140517P00050000 P 05/17/14 50.0 0.00 0.25
FLS 140517P00055000 P 05/17/14 55.0 0.00 0.25
FLS 140517P00060000 P 05/17/14 60.0 0.00 0.25
FLS 140517P00065000 P 05/17/14 65.0 0.00 0.25
FLS 140517P00070000 P 05/17/14 70.0 0.25 0.50
FLS 140517P00075000 P 05/17/14 75.0 0.90 1.10
FLS 140517P00080000 P 05/17/14 80.0 2.70 2.85
FLS 140517P00085000 P 05/17/14 85.0 5.80 7.20
FLS 140517P00090000 P 05/17/14 90.0 10.40 12.20
FLS 140517P00095000 P 05/17/14 95.0 14.70 17.30
FLS 140517P00100000 P 05/17/14 100.0 19.70 23.00
FLS 140517P00105000 P 05/17/14 105.0 24.70 28.00
FLS 140719C00040000 C 07/19/14 40.0 37.00 40.30
FLS 140719C00045000 C 07/19/14 45.0 32.00 35.30
FLS 140719C00050000 C 07/19/14 50.0 27.00 30.30
FLS 140719C00055000 C 07/19/14 55.0 22.60 24.70
FLS 140719C00060000 C 07/19/14 60.0 17.80 19.80
FLS 140719C00065000 C 07/19/14 65.0 13.30 15.60
FLS 140719C00070000 C 07/19/14 70.0 9.50 10.50
FLS 140719C00075000 C 07/19/14 75.0 6.00 6.50
FLS 140719C00080000 C 07/19/14 80.0 3.00 3.40
FLS 140719C00085000 C 07/19/14 85.0 1.20 1.40
FLS 140719C00090000 C 07/19/14 90.0 0.25 0.50
FLS 140719C00095000 C 07/19/14 95.0 0.00 0.25
FLS 140719C00100000 C 07/19/14 100.0 0.00 0.25
FLS 140719P00040000 P 07/19/14 40.0 0.00 0.25
FLS 140719P00045000 P 07/19/14 45.0 0.00 0.25
FLS 140719P00050000 P 07/19/14 50.0 0.00 0.25
FLS 140719P00055000 P 07/19/14 55.0 0.05 0.25
FLS 140719P00060000 P 07/19/14 60.0 0.15 0.35
FLS 140719P00065000 P 07/19/14 65.0 0.40 0.70
FLS 140719P00070000 P 07/19/14 70.0 0.95 1.25
FLS 140719P00075000 P 07/19/14 75.0 2.05 2.40
FLS 140719P00080000 P 07/19/14 80.0 3.90 4.30
FLS 140719P00085000 P 07/19/14 85.0 6.90 8.20
FLS 140719P00090000 P 07/19/14 90.0 10.90 12.60
FLS 140719P00095000 P 07/19/14 95.0 15.20 18.10
FLS 140719P00100000 P 07/19/14 100.0 19.80 23.20
FLS 141018C00050000 C 10/18/14 50.0 27.20 30.40
FLS 141018C00055000 C 10/18/14 55.0 22.40 25.50
FLS 141018C00060000 C 10/18/14 60.0 19.00 21.00
FLS 141018C00065000 C 10/18/14 65.0 14.00 15.60
FLS 141018C00070000 C 10/18/14 70.0 10.10 11.50
FLS 141018C00075000 C 10/18/14 75.0 7.00 7.90
FLS 141018C00080000 C 10/18/14 80.0 4.40 4.90
FLS 141018C00085000 C 10/18/14 85.0 2.40 2.85
FLS 141018C00090000 C 10/18/14 90.0 1.15 1.50
FLS 141018C00095000 C 10/18/14 95.0 0.40 0.80
FLS 141018C00100000 C 10/18/14 100.0 0.15 0.45
FLS 141018C00105000 C 10/18/14 105.0 0.00 0.25
FLS 141018C00110000 C 10/18/14 110.0 0.00 0.25
FLS 141018P00050000 P 10/18/14 50.0 0.10 0.35
FLS 141018P00055000 P 10/18/14 55.0 0.30 0.50
FLS 141018P00060000 P 10/18/14 60.0 0.65 0.90
FLS 141018P00065000 P 10/18/14 65.0 1.20 1.55
FLS 141018P00070000 P 10/18/14 70.0 2.10 2.55
FLS 141018P00075000 P 10/18/14 75.0 3.50 3.90
FLS 141018P00080000 P 10/18/14 80.0 5.60 6.00
FLS 141018P00085000 P 10/18/14 85.0 8.50 9.40
FLS 141018P00090000 P 10/18/14 90.0 12.00 13.70
FLS 141018P00095000 P 10/18/14 95.0 16.30 18.80
FLS 141018P00100000 P 10/18/14 100.0 20.80 23.70
FLS 141018P00105000 P 10/18/14 105.0 25.10 28.60
FLS 141018P00110000 P 10/18/14 110.0 30.00 33.30

OPRA data is delayed 15 minutes.