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 (2015-07-03)Premium Content

Flir Systems Inc (FLIR)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLIR 150717C00021000 C 07/17/15 21.0 8.20 12.10
FLIR 150717C00022000 C 07/17/15 22.0 6.70 11.20
FLIR 150717C00023000 C 07/17/15 23.0 6.10 10.20
FLIR 150717C00024000 C 07/17/15 24.0 4.80 8.10
FLIR 150717C00025000 C 07/17/15 25.0 4.70 7.10
FLIR 150717C00026000 C 07/17/15 26.0 3.90 6.00
FLIR 150717C00027000 C 07/17/15 27.0 2.80 5.00
FLIR 150717C00028000 C 07/17/15 28.0 0.80 4.50
FLIR 150717C00029000 C 07/17/15 29.0 1.50 2.80
FLIR 150717C00030000 C 07/17/15 30.0 1.00 2.10
FLIR 150717C00031000 C 07/17/15 31.0 0.35 0.55
FLIR 150717C00032000 C 07/17/15 32.0 0.00 0.75
FLIR 150717C00033000 C 07/17/15 33.0 0.00 0.50
FLIR 150717C00034000 C 07/17/15 34.0 0.00 0.55
FLIR 150717C00035000 C 07/17/15 35.0 0.00 0.75
FLIR 150717C00036000 C 07/17/15 36.0 0.00 0.30
FLIR 150717C00037000 C 07/17/15 37.0 0.00 0.50
FLIR 150717C00038000 C 07/17/15 38.0 0.00 0.75
FLIR 150717C00039000 C 07/17/15 39.0 0.00 0.30
FLIR 150717C00040000 C 07/17/15 40.0 0.00 0.50
FLIR 150717C00041000 C 07/17/15 41.0 0.00 0.50
FLIR 150717C00042000 C 07/17/15 42.0 0.00 0.75
FLIR 150717P00021000 P 07/17/15 21.0 0.00 0.55
FLIR 150717P00022000 P 07/17/15 22.0 0.00 0.75
FLIR 150717P00023000 P 07/17/15 23.0 0.00 0.75
FLIR 150717P00024000 P 07/17/15 24.0 0.00 0.75
FLIR 150717P00025000 P 07/17/15 25.0 0.00 0.75
FLIR 150717P00026000 P 07/17/15 26.0 0.00 0.75
FLIR 150717P00027000 P 07/17/15 27.0 0.00 0.30
FLIR 150717P00028000 P 07/17/15 28.0 0.00 0.50
FLIR 150717P00029000 P 07/17/15 29.0 0.00 0.75
FLIR 150717P00030000 P 07/17/15 30.0 0.15 0.35
FLIR 150717P00031000 P 07/17/15 31.0 0.50 0.75
FLIR 150717P00032000 P 07/17/15 32.0 0.30 1.70
FLIR 150717P00033000 P 07/17/15 33.0 0.50 3.80
FLIR 150717P00034000 P 07/17/15 34.0 2.05 4.20
FLIR 150717P00035000 P 07/17/15 35.0 3.00 5.20
FLIR 150717P00036000 P 07/17/15 36.0 4.00 7.30
FLIR 150717P00037000 P 07/17/15 37.0 4.90 7.40
FLIR 150717P00038000 P 07/17/15 38.0 5.90 9.30
FLIR 150717P00039000 P 07/17/15 39.0 5.90 10.30
FLIR 150717P00040000 P 07/17/15 40.0 6.90 11.30
FLIR 150717P00041000 P 07/17/15 41.0 8.00 12.20
FLIR 150717P00042000 P 07/17/15 42.0 9.60 12.60
FLIR 150821C00022000 C 08/21/15 22.0 8.20 10.60
FLIR 150821C00023000 C 08/21/15 23.0 6.60 10.10
FLIR 150821C00024000 C 08/21/15 24.0 5.90 8.60
FLIR 150821C00025000 C 08/21/15 25.0 4.80 7.70
FLIR 150821C00026000 C 08/21/15 26.0 4.00 6.10
FLIR 150821C00027000 C 08/21/15 27.0 1.90 6.30
FLIR 150821C00028000 C 08/21/15 28.0 2.65 4.20
FLIR 150821C00029000 C 08/21/15 29.0 1.40 3.20
FLIR 150821C00030000 C 08/21/15 30.0 1.45 1.70
FLIR 150821C00031000 C 08/21/15 31.0 0.85 1.05
FLIR 150821C00032000 C 08/21/15 32.0 0.45 0.65
FLIR 150821C00033000 C 08/21/15 33.0 0.20 0.45
FLIR 150821C00034000 C 08/21/15 34.0 0.00 0.45
FLIR 150821C00035000 C 08/21/15 35.0 0.00 0.50
FLIR 150821C00036000 C 08/21/15 36.0 0.00 0.30
FLIR 150821C00037000 C 08/21/15 37.0 0.00 0.30
FLIR 150821C00038000 C 08/21/15 38.0 0.00 0.55
FLIR 150821C00039000 C 08/21/15 39.0 0.00 0.55
FLIR 150821C00040000 C 08/21/15 40.0 0.00 0.75
FLIR 150821P00022000 P 08/21/15 22.0 0.00 0.35
FLIR 150821P00023000 P 08/21/15 23.0 0.00 0.35
FLIR 150821P00024000 P 08/21/15 24.0 0.00 0.40
FLIR 150821P00025000 P 08/21/15 25.0 0.00 0.50
FLIR 150821P00026000 P 08/21/15 26.0 0.00 0.45
FLIR 150821P00027000 P 08/21/15 27.0 0.00 0.45
FLIR 150821P00028000 P 08/21/15 28.0 0.20 0.45
FLIR 150821P00029000 P 08/21/15 29.0 0.40 0.60
FLIR 150821P00030000 P 08/21/15 30.0 0.70 0.90
FLIR 150821P00031000 P 08/21/15 31.0 1.10 1.35
FLIR 150821P00032000 P 08/21/15 32.0 1.65 2.00
FLIR 150821P00033000 P 08/21/15 33.0 1.75 2.95
FLIR 150821P00034000 P 08/21/15 34.0 2.55 5.50
FLIR 150821P00035000 P 08/21/15 35.0 3.20 5.20
FLIR 150821P00036000 P 08/21/15 36.0 4.20 6.30
FLIR 150821P00037000 P 08/21/15 37.0 5.00 7.50
FLIR 150821P00038000 P 08/21/15 38.0 6.00 8.50
FLIR 150821P00039000 P 08/21/15 39.0 6.50 9.80
FLIR 150821P00040000 P 08/21/15 40.0 7.50 9.80
FLIR 151016C00021000 C 10/16/15 21.0 8.20 11.60
FLIR 151016C00022000 C 10/16/15 22.0 7.80 10.60
FLIR 151016C00023000 C 10/16/15 23.0 6.80 10.20
FLIR 151016C00024000 C 10/16/15 24.0 5.80 8.20
FLIR 151016C00025000 C 10/16/15 25.0 4.90 7.20
FLIR 151016C00026000 C 10/16/15 26.0 4.50 6.70
FLIR 151016C00027000 C 10/16/15 27.0 3.20 5.30
FLIR 151016C00028000 C 10/16/15 28.0 2.90 4.40
FLIR 151016C00029000 C 10/16/15 29.0 2.40 3.60
FLIR 151016C00030000 C 10/16/15 30.0 1.80 2.05
FLIR 151016C00031000 C 10/16/15 31.0 1.20 1.45
FLIR 151016C00032000 C 10/16/15 32.0 0.80 1.00
FLIR 151016C00033000 C 10/16/15 33.0 0.45 0.65
FLIR 151016C00034000 C 10/16/15 34.0 0.25 0.70
FLIR 151016C00035000 C 10/16/15 35.0 0.05 0.50
FLIR 151016C00036000 C 10/16/15 36.0 0.00 0.55
FLIR 151016C00037000 C 10/16/15 37.0 0.00 0.40
FLIR 151016C00038000 C 10/16/15 38.0 0.00 0.35
FLIR 151016C00039000 C 10/16/15 39.0 0.00 0.55
FLIR 151016C00040000 C 10/16/15 40.0 0.00 0.75
FLIR 151016C00041000 C 10/16/15 41.0 0.00 0.75
FLIR 151016C00042000 C 10/16/15 42.0 0.00 0.75
FLIR 151016P00021000 P 10/16/15 21.0 0.00 0.40
FLIR 151016P00022000 P 10/16/15 22.0 0.00 0.40
FLIR 151016P00023000 P 10/16/15 23.0 0.00 0.45
FLIR 151016P00024000 P 10/16/15 24.0 0.00 0.45
FLIR 151016P00025000 P 10/16/15 25.0 0.00 0.50
FLIR 151016P00026000 P 10/16/15 26.0 0.05 0.50
FLIR 151016P00027000 P 10/16/15 27.0 0.30 0.60
FLIR 151016P00028000 P 10/16/15 28.0 0.45 0.65
FLIR 151016P00029000 P 10/16/15 29.0 0.65 0.90
FLIR 151016P00030000 P 10/16/15 30.0 1.00 1.20
FLIR 151016P00031000 P 10/16/15 31.0 1.45 1.65
FLIR 151016P00032000 P 10/16/15 32.0 2.00 2.35
FLIR 151016P00033000 P 10/16/15 33.0 2.40 3.50
FLIR 151016P00034000 P 10/16/15 34.0 2.75 4.20
FLIR 151016P00035000 P 10/16/15 35.0 3.30 5.50
FLIR 151016P00036000 P 10/16/15 36.0 4.20 6.50
FLIR 151016P00037000 P 10/16/15 37.0 5.10 7.50
FLIR 151016P00038000 P 10/16/15 38.0 5.50 8.50
FLIR 151016P00039000 P 10/16/15 39.0 6.50 9.50
FLIR 151016P00040000 P 10/16/15 40.0 7.50 10.50
FLIR 151016P00041000 P 10/16/15 41.0 8.50 12.30
FLIR 151016P00042000 P 10/16/15 42.0 9.70 12.10
FLIR 160115C00021000 C 01/15/16 21.0 8.80 11.70
FLIR 160115C00022000 C 01/15/16 22.0 6.80 10.20
FLIR 160115C00023000 C 01/15/16 23.0 7.10 9.70
FLIR 160115C00024000 C 01/15/16 24.0 6.20 8.80
FLIR 160115C00025000 C 01/15/16 25.0 5.10 7.40
FLIR 160115C00026000 C 01/15/16 26.0 3.20 6.60
FLIR 160115C00027000 C 01/15/16 27.0 3.90 5.60
FLIR 160115C00028000 C 01/15/16 28.0 3.50 4.80
FLIR 160115C00029000 C 01/15/16 29.0 2.85 4.00
FLIR 160115C00030000 C 01/15/16 30.0 2.25 2.55
FLIR 160115C00031000 C 01/15/16 31.0 1.70 1.95
FLIR 160115C00032000 C 01/15/16 32.0 1.25 1.50
FLIR 160115C00033000 C 01/15/16 33.0 0.95 1.10
FLIR 160115C00034000 C 01/15/16 34.0 0.60 1.00
FLIR 160115C00035000 C 01/15/16 35.0 0.40 0.80
FLIR 160115C00036000 C 01/15/16 36.0 0.15 0.65
FLIR 160115C00037000 C 01/15/16 37.0 0.00 0.50
FLIR 160115C00038000 C 01/15/16 38.0 0.00 0.55
FLIR 160115C00039000 C 01/15/16 39.0 0.00 0.85
FLIR 160115C00040000 C 01/15/16 40.0 0.00 0.50
FLIR 160115C00041000 C 01/15/16 41.0 0.00 0.45
FLIR 160115C00042000 C 01/15/16 42.0 0.00 0.40
FLIR 160115C00043000 C 01/15/16 43.0 0.00 0.75
FLIR 160115P00021000 P 01/15/16 21.0 0.00 0.50
FLIR 160115P00022000 P 01/15/16 22.0 0.00 0.50
FLIR 160115P00023000 P 01/15/16 23.0 0.00 0.50
FLIR 160115P00024000 P 01/15/16 24.0 0.05 0.55
FLIR 160115P00025000 P 01/15/16 25.0 0.15 0.65
FLIR 160115P00026000 P 01/15/16 26.0 0.45 1.05
FLIR 160115P00027000 P 01/15/16 27.0 0.60 0.85
FLIR 160115P00028000 P 01/15/16 28.0 0.85 1.10
FLIR 160115P00029000 P 01/15/16 29.0 1.15 1.45
FLIR 160115P00030000 P 01/15/16 30.0 1.55 1.80
FLIR 160115P00031000 P 01/15/16 31.0 2.00 2.25
FLIR 160115P00032000 P 01/15/16 32.0 2.55 2.90
FLIR 160115P00033000 P 01/15/16 33.0 3.20 4.00
FLIR 160115P00034000 P 01/15/16 34.0 2.90 4.70
FLIR 160115P00035000 P 01/15/16 35.0 3.70 5.10
FLIR 160115P00036000 P 01/15/16 36.0 4.50 7.50
FLIR 160115P00037000 P 01/15/16 37.0 5.30 7.70
FLIR 160115P00038000 P 01/15/16 38.0 5.70 9.50
FLIR 160115P00039000 P 01/15/16 39.0 7.20 9.70
FLIR 160115P00040000 P 01/15/16 40.0 7.60 10.60
FLIR 160115P00041000 P 01/15/16 41.0 8.60 11.50
FLIR 160115P00042000 P 01/15/16 42.0 9.70 12.30
FLIR 160115P00043000 P 01/15/16 43.0 10.70 13.30

OPRA data is delayed 15 minutes.