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 (2015-01-02)Premium Content

Flir Systems Inc (FLIR)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLIR 150220C00024000 C 02/20/15 24.0 4.20 7.70
FLIR 150220C00025000 C 02/20/15 25.0 3.50 6.90
FLIR 150220C00026000 C 02/20/15 26.0 2.90 5.60
FLIR 150220C00027000 C 02/20/15 27.0 2.25 4.90
FLIR 150220C00028000 C 02/20/15 28.0 1.50 3.40
FLIR 150220C00029000 C 02/20/15 29.0 1.50 1.85
FLIR 150220C00030000 C 02/20/15 30.0 0.95 1.15
FLIR 150220C00031000 C 02/20/15 31.0 0.50 0.70
FLIR 150220C00032000 C 02/20/15 32.0 0.15 0.40
FLIR 150220C00033000 C 02/20/15 33.0 0.00 0.45
FLIR 150220C00034000 C 02/20/15 34.0 0.00 0.25
FLIR 150220C00035000 C 02/20/15 35.0 0.00 0.25
FLIR 150220C00036000 C 02/20/15 36.0 0.00 0.10
FLIR 150220C00037000 C 02/20/15 37.0 0.00 0.25
FLIR 150220C00038000 C 02/20/15 38.0 0.00 0.50
FLIR 150220C00039000 C 02/20/15 39.0 0.00 0.25
FLIR 150220C00040000 C 02/20/15 40.0 0.00 0.50
FLIR 150220C00041000 C 02/20/15 41.0 0.00 0.25
FLIR 150220P00024000 P 02/20/15 24.0 0.00 0.25
FLIR 150220P00025000 P 02/20/15 25.0 0.00 0.50
FLIR 150220P00026000 P 02/20/15 26.0 0.00 0.50
FLIR 150220P00027000 P 02/20/15 27.0 0.00 0.50
FLIR 150220P00028000 P 02/20/15 28.0 0.20 0.45
FLIR 150220P00029000 P 02/20/15 29.0 0.50 0.70
FLIR 150220P00030000 P 02/20/15 30.0 0.80 1.05
FLIR 150220P00031000 P 02/20/15 31.0 1.25 1.60
FLIR 150220P00032000 P 02/20/15 32.0 1.45 4.60
FLIR 150220P00033000 P 02/20/15 33.0 2.00 4.10
FLIR 150220P00034000 P 02/20/15 34.0 2.90 5.00
FLIR 150220P00035000 P 02/20/15 35.0 3.70 6.50
FLIR 150220P00036000 P 02/20/15 36.0 4.60 7.10
FLIR 150220P00037000 P 02/20/15 37.0 5.20 9.00
FLIR 150220P00038000 P 02/20/15 38.0 6.90 9.00
FLIR 150220P00039000 P 02/20/15 39.0 7.60 10.60
FLIR 150220P00040000 P 02/20/15 40.0 8.60 11.10
FLIR 150220P00041000 P 02/20/15 41.0 8.80 13.00
FLIR 150320C00022000 C 03/20/15 22.0 7.10 9.00
FLIR 150320C00023000 C 03/20/15 23.0 6.10 9.10
FLIR 150320C00024000 C 03/20/15 24.0 4.60 7.70
FLIR 150320C00025000 C 03/20/15 25.0 3.60 6.70
FLIR 150320C00026000 C 03/20/15 26.0 3.20 5.70
FLIR 150320C00027000 C 03/20/15 27.0 2.30 4.90
FLIR 150320C00028000 C 03/20/15 28.0 1.50 3.60
FLIR 150320C00029000 C 03/20/15 29.0 1.70 2.10
FLIR 150320C00030000 C 03/20/15 30.0 1.10 1.50
FLIR 150320C00031000 C 03/20/15 31.0 0.60 1.00
FLIR 150320C00032000 C 03/20/15 32.0 0.35 0.65
FLIR 150320C00033000 C 03/20/15 33.0 0.00 0.50
FLIR 150320C00034000 C 03/20/15 34.0 0.00 0.50
FLIR 150320C00035000 C 03/20/15 35.0 0.00 0.35
FLIR 150320C00036000 C 03/20/15 36.0 0.00 0.25
FLIR 150320C00037000 C 03/20/15 37.0 0.00 0.25
FLIR 150320C00038000 C 03/20/15 38.0 0.00 0.25
FLIR 150320P00022000 P 03/20/15 22.0 0.00 0.25
FLIR 150320P00023000 P 03/20/15 23.0 0.00 0.50
FLIR 150320P00024000 P 03/20/15 24.0 0.00 0.50
FLIR 150320P00025000 P 03/20/15 25.0 0.00 0.50
FLIR 150320P00026000 P 03/20/15 26.0 0.00 0.50
FLIR 150320P00027000 P 03/20/15 27.0 0.20 0.50
FLIR 150320P00028000 P 03/20/15 28.0 0.35 0.70
FLIR 150320P00029000 P 03/20/15 29.0 0.60 1.00
FLIR 150320P00030000 P 03/20/15 30.0 1.00 1.40
FLIR 150320P00031000 P 03/20/15 31.0 1.50 1.90
FLIR 150320P00032000 P 03/20/15 32.0 1.45 3.40
FLIR 150320P00033000 P 03/20/15 33.0 2.05 4.30
FLIR 150320P00034000 P 03/20/15 34.0 2.65 5.60
FLIR 150320P00035000 P 03/20/15 35.0 3.50 7.00
FLIR 150320P00036000 P 03/20/15 36.0 4.40 7.50
FLIR 150320P00037000 P 03/20/15 37.0 5.40 8.50
FLIR 150320P00038000 P 03/20/15 38.0 6.20 9.10
FLIR 150417C00020000 C 04/17/15 20.0 8.20 11.40
FLIR 150417C00021000 C 04/17/15 21.0 7.40 11.10
FLIR 150417C00022000 C 04/17/15 22.0 7.10 9.10
FLIR 150417C00023000 C 04/17/15 23.0 5.70 8.70
FLIR 150417C00024000 C 04/17/15 24.0 4.70 7.70
FLIR 150417C00025000 C 04/17/15 25.0 3.50 6.90
FLIR 150417C00026000 C 04/17/15 26.0 2.95 5.60
FLIR 150417C00027000 C 04/17/15 27.0 2.95 5.80
FLIR 150417C00028000 C 04/17/15 28.0 2.65 2.90
FLIR 150417C00029000 C 04/17/15 29.0 1.90 2.20
FLIR 150417C00030000 C 04/17/15 30.0 1.35 1.65
FLIR 150417C00031000 C 04/17/15 31.0 0.85 1.15
FLIR 150417C00032000 C 04/17/15 32.0 0.55 0.80
FLIR 150417C00033000 C 04/17/15 33.0 0.30 0.55
FLIR 150417C00034000 C 04/17/15 34.0 0.00 0.50
FLIR 150417C00035000 C 04/17/15 35.0 0.00 0.50
FLIR 150417C00036000 C 04/17/15 36.0 0.00 0.35
FLIR 150417C00037000 C 04/17/15 37.0 0.00 0.25
FLIR 150417C00038000 C 04/17/15 38.0 0.00 0.25
FLIR 150417C00039000 C 04/17/15 39.0 0.00 0.25
FLIR 150417C00040000 C 04/17/15 40.0 0.00 0.25
FLIR 150417C00041000 C 04/17/15 41.0 0.00 0.25
FLIR 150417C00042000 C 04/17/15 42.0 0.00 0.25
FLIR 150417C00043000 C 04/17/15 43.0 0.00 0.25
FLIR 150417C00044000 C 04/17/15 44.0 0.00 0.25
FLIR 150417C00045000 C 04/17/15 45.0 0.00 0.25
FLIR 150417P00020000 P 04/17/15 20.0 0.00 0.25
FLIR 150417P00021000 P 04/17/15 21.0 0.00 0.25
FLIR 150417P00022000 P 04/17/15 22.0 0.00 0.25
FLIR 150417P00023000 P 04/17/15 23.0 0.00 0.50
FLIR 150417P00024000 P 04/17/15 24.0 0.00 0.50
FLIR 150417P00025000 P 04/17/15 25.0 0.10 0.50
FLIR 150417P00026000 P 04/17/15 26.0 0.10 0.60
FLIR 150417P00027000 P 04/17/15 27.0 0.35 0.55
FLIR 150417P00028000 P 04/17/15 28.0 0.55 0.75
FLIR 150417P00029000 P 04/17/15 29.0 0.80 1.05
FLIR 150417P00030000 P 04/17/15 30.0 1.20 1.45
FLIR 150417P00031000 P 04/17/15 31.0 1.75 2.05
FLIR 150417P00032000 P 04/17/15 32.0 2.40 2.70
FLIR 150417P00033000 P 04/17/15 33.0 2.50 4.40
FLIR 150417P00034000 P 04/17/15 34.0 2.55 5.00
FLIR 150417P00035000 P 04/17/15 35.0 3.60 6.60
FLIR 150417P00036000 P 04/17/15 36.0 4.50 7.60
FLIR 150417P00037000 P 04/17/15 37.0 5.60 8.60
FLIR 150417P00038000 P 04/17/15 38.0 6.40 9.70
FLIR 150417P00039000 P 04/17/15 39.0 7.60 10.60
FLIR 150417P00040000 P 04/17/15 40.0 7.70 12.00
FLIR 150417P00041000 P 04/17/15 41.0 10.10 12.10
FLIR 150417P00042000 P 04/17/15 42.0 11.00 13.00
FLIR 150417P00043000 P 04/17/15 43.0 10.60 15.00
FLIR 150417P00044000 P 04/17/15 44.0 11.60 16.00
FLIR 150417P00045000 P 04/17/15 45.0 12.90 17.00
FLIR 150717C00021000 C 07/17/15 21.0 7.20 11.50
FLIR 150717C00022000 C 07/17/15 22.0 6.20 10.20
FLIR 150717C00023000 C 07/17/15 23.0 5.30 9.00
FLIR 150717C00024000 C 07/17/15 24.0 5.90 7.80
FLIR 150717C00025000 C 07/17/15 25.0 5.10 7.60
FLIR 150717C00026000 C 07/17/15 26.0 4.30 6.50
FLIR 150717C00027000 C 07/17/15 27.0 2.70 4.80
FLIR 150717C00028000 C 07/17/15 28.0 1.75 5.50
FLIR 150717C00029000 C 07/17/15 29.0 0.70 4.90
FLIR 150717C00030000 C 07/17/15 30.0 1.75 4.50
FLIR 150717C00031000 C 07/17/15 31.0 1.30 3.40
FLIR 150717C00032000 C 07/17/15 32.0 0.00 3.70
FLIR 150717C00033000 C 07/17/15 33.0 0.60 1.95
FLIR 150717C00034000 C 07/17/15 34.0 0.00 1.45
FLIR 150717C00035000 C 07/17/15 35.0 0.00 2.55
FLIR 150717C00036000 C 07/17/15 36.0 0.00 2.10
FLIR 150717C00037000 C 07/17/15 37.0 0.00 2.45
FLIR 150717C00038000 C 07/17/15 38.0 0.00 2.45
FLIR 150717C00039000 C 07/17/15 39.0 0.00 1.85
FLIR 150717C00040000 C 07/17/15 40.0 0.00 0.55
FLIR 150717C00041000 C 07/17/15 41.0 0.00 0.50
FLIR 150717C00042000 C 07/17/15 42.0 0.00 0.45
FLIR 150717P00021000 P 07/17/15 21.0 0.00 0.50
FLIR 150717P00022000 P 07/17/15 22.0 0.00 1.00
FLIR 150717P00023000 P 07/17/15 23.0 0.00 0.60
FLIR 150717P00024000 P 07/17/15 24.0 0.00 2.15
FLIR 150717P00025000 P 07/17/15 25.0 0.00 2.10
FLIR 150717P00026000 P 07/17/15 26.0 0.00 2.45
FLIR 150717P00027000 P 07/17/15 27.0 0.50 4.80
FLIR 150717P00028000 P 07/17/15 28.0 0.00 2.20
FLIR 150717P00029000 P 07/17/15 29.0 1.10 3.20
FLIR 150717P00030000 P 07/17/15 30.0 1.15 3.20
FLIR 150717P00031000 P 07/17/15 31.0 2.15 3.00
FLIR 150717P00032000 P 07/17/15 32.0 1.25 5.40
FLIR 150717P00033000 P 07/17/15 33.0 2.50 5.80
FLIR 150717P00034000 P 07/17/15 34.0 2.90 6.80
FLIR 150717P00035000 P 07/17/15 35.0 3.70 7.20
FLIR 150717P00036000 P 07/17/15 36.0 5.20 7.70
FLIR 150717P00037000 P 07/17/15 37.0 6.20 8.30
FLIR 150717P00038000 P 07/17/15 38.0 5.90 10.20
FLIR 150717P00039000 P 07/17/15 39.0 7.10 11.00
FLIR 150717P00040000 P 07/17/15 40.0 8.20 12.20
FLIR 150717P00041000 P 07/17/15 41.0 9.30 12.50
FLIR 150717P00042000 P 07/17/15 42.0 11.10 13.10

OPRA data is delayed 15 minutes.