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 (2016-07-01)Premium Content

Flir Systems Inc (FLIR)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLIR 160819C00022000 C 08/19/16 22.0 10.20 11.80
FLIR 160819C00023000 C 08/19/16 23.0 8.30 11.50
FLIR 160819C00024000 C 08/19/16 24.0 7.30 10.50
FLIR 160819C00025000 C 08/19/16 25.0 5.80 9.50
FLIR 160819C00026000 C 08/19/16 26.0 5.20 8.60
FLIR 160819C00027000 C 08/19/16 27.0 4.90 7.00
FLIR 160819C00028000 C 08/19/16 28.0 3.40 6.00
FLIR 160819C00029000 C 08/19/16 29.0 3.20 4.70
FLIR 160819C00030000 C 08/19/16 30.0 2.65 4.40
FLIR 160819C00031000 C 08/19/16 31.0 1.80 2.70
FLIR 160819C00032000 C 08/19/16 32.0 1.55 1.80
FLIR 160819C00033000 C 08/19/16 33.0 0.90 1.05
FLIR 160819C00034000 C 08/19/16 34.0 0.45 0.60
FLIR 160819C00035000 C 08/19/16 35.0 0.20 0.30
FLIR 160819C00036000 C 08/19/16 36.0 0.00 0.25
FLIR 160819C00037000 C 08/19/16 37.0 0.00 0.20
FLIR 160819C00038000 C 08/19/16 38.0 0.00 0.20
FLIR 160819C00039000 C 08/19/16 39.0 0.00 0.20
FLIR 160819C00040000 C 08/19/16 40.0 0.00 0.20
FLIR 160819P00022000 P 08/19/16 22.0 0.00 0.25
FLIR 160819P00023000 P 08/19/16 23.0 0.00 0.25
FLIR 160819P00024000 P 08/19/16 24.0 0.00 0.25
FLIR 160819P00025000 P 08/19/16 25.0 0.00 0.25
FLIR 160819P00026000 P 08/19/16 26.0 0.00 0.25
FLIR 160819P00027000 P 08/19/16 27.0 0.00 0.25
FLIR 160819P00028000 P 08/19/16 28.0 0.00 0.25
FLIR 160819P00029000 P 08/19/16 29.0 0.00 0.30
FLIR 160819P00030000 P 08/19/16 30.0 0.10 0.40
FLIR 160819P00031000 P 08/19/16 31.0 0.20 0.50
FLIR 160819P00032000 P 08/19/16 32.0 0.40 0.65
FLIR 160819P00033000 P 08/19/16 33.0 0.75 1.00
FLIR 160819P00034000 P 08/19/16 34.0 1.30 1.90
FLIR 160819P00035000 P 08/19/16 35.0 1.80 4.80
FLIR 160819P00036000 P 08/19/16 36.0 1.00 4.00
FLIR 160819P00037000 P 08/19/16 37.0 2.85 6.10
FLIR 160819P00038000 P 08/19/16 38.0 3.80 7.10
FLIR 160819P00039000 P 08/19/16 39.0 4.80 8.10
FLIR 160819P00040000 P 08/19/16 40.0 6.70 8.00
FLIR 160916C00023000 C 09/16/16 23.0 9.40 10.70
FLIR 160916C00024000 C 09/16/16 24.0 7.90 10.40
FLIR 160916C00025000 C 09/16/16 25.0 6.00 9.70
FLIR 160916C00026000 C 09/16/16 26.0 5.00 8.30
FLIR 160916C00027000 C 09/16/16 27.0 4.00 6.60
FLIR 160916C00028000 C 09/16/16 28.0 4.10 5.70
FLIR 160916C00029000 C 09/16/16 29.0 2.60 5.00
FLIR 160916C00030000 C 09/16/16 30.0 2.80 4.60
FLIR 160916C00031000 C 09/16/16 31.0 1.00 2.80
FLIR 160916C00032000 C 09/16/16 32.0 1.75 1.95
FLIR 160916C00033000 C 09/16/16 33.0 1.10 1.30
FLIR 160916C00034000 C 09/16/16 34.0 0.65 0.80
FLIR 160916C00035000 C 09/16/16 35.0 0.35 0.55
FLIR 160916C00036000 C 09/16/16 36.0 0.15 0.45
FLIR 160916C00037000 C 09/16/16 37.0 0.00 0.50
FLIR 160916C00038000 C 09/16/16 38.0 0.00 0.50
FLIR 160916C00039000 C 09/16/16 39.0 0.00 0.50
FLIR 160916C00040000 C 09/16/16 40.0 0.00 0.50
FLIR 160916C00041000 C 09/16/16 41.0 0.00 0.30
FLIR 160916P00023000 P 09/16/16 23.0 0.00 0.35
FLIR 160916P00024000 P 09/16/16 24.0 0.00 0.25
FLIR 160916P00025000 P 09/16/16 25.0 0.00 0.50
FLIR 160916P00026000 P 09/16/16 26.0 0.00 0.50
FLIR 160916P00027000 P 09/16/16 27.0 0.00 0.50
FLIR 160916P00028000 P 09/16/16 28.0 0.00 0.50
FLIR 160916P00029000 P 09/16/16 29.0 0.15 0.45
FLIR 160916P00030000 P 09/16/16 30.0 0.25 0.55
FLIR 160916P00031000 P 09/16/16 31.0 0.40 0.60
FLIR 160916P00032000 P 09/16/16 32.0 0.60 0.85
FLIR 160916P00033000 P 09/16/16 33.0 1.00 1.25
FLIR 160916P00034000 P 09/16/16 34.0 1.50 1.90
FLIR 160916P00035000 P 09/16/16 35.0 2.15 2.85
FLIR 160916P00036000 P 09/16/16 36.0 3.00 5.00
FLIR 160916P00037000 P 09/16/16 37.0 3.50 6.40
FLIR 160916P00038000 P 09/16/16 38.0 3.50 6.80
FLIR 160916P00039000 P 09/16/16 39.0 4.00 8.40
FLIR 160916P00040000 P 09/16/16 40.0 5.10 9.40
FLIR 160916P00041000 P 09/16/16 41.0 6.00 10.40
FLIR 161021C00018000 C 10/21/16 18.0 14.20 15.60
FLIR 161021C00019000 C 10/21/16 19.0 11.90 15.40
FLIR 161021C00020000 C 10/21/16 20.0 11.30 14.50
FLIR 161021C00021000 C 10/21/16 21.0 10.30 13.50
FLIR 161021C00022000 C 10/21/16 22.0 8.80 13.00
FLIR 161021C00023000 C 10/21/16 23.0 8.00 12.00
FLIR 161021C00024000 C 10/21/16 24.0 7.40 10.50
FLIR 161021C00025000 C 10/21/16 25.0 5.90 10.30
FLIR 161021C00026000 C 10/21/16 26.0 5.00 8.70
FLIR 161021C00027000 C 10/21/16 27.0 5.10 8.50
FLIR 161021C00028000 C 10/21/16 28.0 4.70 5.90
FLIR 161021C00029000 C 10/21/16 29.0 3.80 5.60
FLIR 161021C00030000 C 10/21/16 30.0 2.90 3.70
FLIR 161021C00031000 C 10/21/16 31.0 2.70 3.10
FLIR 161021C00032000 C 10/21/16 32.0 2.05 2.20
FLIR 161021C00033000 C 10/21/16 33.0 1.35 1.55
FLIR 161021C00034000 C 10/21/16 34.0 0.90 1.00
FLIR 161021C00035000 C 10/21/16 35.0 0.55 0.75
FLIR 161021C00036000 C 10/21/16 36.0 0.30 0.50
FLIR 161021C00037000 C 10/21/16 37.0 0.15 0.40
FLIR 161021C00038000 C 10/21/16 38.0 0.00 0.35
FLIR 161021C00039000 C 10/21/16 39.0 0.00 0.30
FLIR 161021C00040000 C 10/21/16 40.0 0.00 0.25
FLIR 161021C00041000 C 10/21/16 41.0 0.00 0.25
FLIR 161021C00042000 C 10/21/16 42.0 0.00 0.25
FLIR 161021C00043000 C 10/21/16 43.0 0.00 0.25
FLIR 161021P00018000 P 10/21/16 18.0 0.00 0.35
FLIR 161021P00019000 P 10/21/16 19.0 0.00 0.35
FLIR 161021P00020000 P 10/21/16 20.0 0.00 0.35
FLIR 161021P00021000 P 10/21/16 21.0 0.00 0.35
FLIR 161021P00022000 P 10/21/16 22.0 0.00 0.35
FLIR 161021P00023000 P 10/21/16 23.0 0.00 0.35
FLIR 161021P00024000 P 10/21/16 24.0 0.00 0.35
FLIR 161021P00025000 P 10/21/16 25.0 0.00 0.35
FLIR 161021P00026000 P 10/21/16 26.0 0.00 0.40
FLIR 161021P00027000 P 10/21/16 27.0 0.05 0.45
FLIR 161021P00028000 P 10/21/16 28.0 0.20 0.50
FLIR 161021P00029000 P 10/21/16 29.0 0.30 0.55
FLIR 161021P00030000 P 10/21/16 30.0 0.40 0.65
FLIR 161021P00031000 P 10/21/16 31.0 0.60 0.85
FLIR 161021P00032000 P 10/21/16 32.0 0.85 1.15
FLIR 161021P00033000 P 10/21/16 33.0 1.25 1.55
FLIR 161021P00034000 P 10/21/16 34.0 1.75 2.05
FLIR 161021P00035000 P 10/21/16 35.0 2.35 2.80
FLIR 161021P00036000 P 10/21/16 36.0 3.10 3.90
FLIR 161021P00037000 P 10/21/16 37.0 3.00 6.60
FLIR 161021P00038000 P 10/21/16 38.0 4.50 6.20
FLIR 161021P00039000 P 10/21/16 39.0 4.70 8.40
FLIR 161021P00040000 P 10/21/16 40.0 5.00 9.40
FLIR 161021P00041000 P 10/21/16 41.0 6.80 9.90
FLIR 161021P00042000 P 10/21/16 42.0 7.30 10.90
FLIR 161021P00043000 P 10/21/16 43.0 9.30 10.90
FLIR 170120C00018000 C 01/20/17 18.0 14.40 15.70
FLIR 170120C00019000 C 01/20/17 19.0 11.90 16.40
FLIR 170120C00020000 C 01/20/17 20.0 11.60 15.10
FLIR 170120C00021000 C 01/20/17 21.0 10.30 14.30
FLIR 170120C00022000 C 01/20/17 22.0 8.80 13.40
FLIR 170120C00023000 C 01/20/17 23.0 9.00 10.60
FLIR 170120C00024000 C 01/20/17 24.0 7.50 10.40
FLIR 170120C00025000 C 01/20/17 25.0 6.00 8.60
FLIR 170120C00026000 C 01/20/17 26.0 6.10 8.60
FLIR 170120C00027000 C 01/20/17 27.0 5.70 6.70
FLIR 170120C00028000 C 01/20/17 28.0 5.00 5.90
FLIR 170120C00029000 C 01/20/17 29.0 4.10 7.00
FLIR 170120C00030000 C 01/20/17 30.0 3.70 4.20
FLIR 170120C00031000 C 01/20/17 31.0 3.10 3.50
FLIR 170120C00032000 C 01/20/17 32.0 2.55 2.85
FLIR 170120C00033000 C 01/20/17 33.0 1.95 2.20
FLIR 170120C00034000 C 01/20/17 34.0 1.45 1.70
FLIR 170120C00035000 C 01/20/17 35.0 1.05 1.25
FLIR 170120C00036000 C 01/20/17 36.0 0.75 0.95
FLIR 170120C00037000 C 01/20/17 37.0 0.50 0.75
FLIR 170120C00038000 C 01/20/17 38.0 0.10 0.60
FLIR 170120C00039000 C 01/20/17 39.0 0.00 0.50
FLIR 170120C00040000 C 01/20/17 40.0 0.00 0.45
FLIR 170120P00018000 P 01/20/17 18.0 0.00 0.50
FLIR 170120P00019000 P 01/20/17 19.0 0.00 0.50
FLIR 170120P00020000 P 01/20/17 20.0 0.00 0.50
FLIR 170120P00021000 P 01/20/17 21.0 0.00 0.50
FLIR 170120P00022000 P 01/20/17 22.0 0.00 0.50
FLIR 170120P00023000 P 01/20/17 23.0 0.05 0.55
FLIR 170120P00024000 P 01/20/17 24.0 0.05 0.55
FLIR 170120P00025000 P 01/20/17 25.0 0.05 0.55
FLIR 170120P00026000 P 01/20/17 26.0 0.15 0.65
FLIR 170120P00027000 P 01/20/17 27.0 0.30 0.70
FLIR 170120P00028000 P 01/20/17 28.0 0.40 0.85
FLIR 170120P00029000 P 01/20/17 29.0 0.65 0.90
FLIR 170120P00030000 P 01/20/17 30.0 0.90 1.15
FLIR 170120P00031000 P 01/20/17 31.0 1.15 1.40
FLIR 170120P00032000 P 01/20/17 32.0 1.50 1.80
FLIR 170120P00033000 P 01/20/17 33.0 1.95 2.20
FLIR 170120P00034000 P 01/20/17 34.0 2.40 2.70
FLIR 170120P00035000 P 01/20/17 35.0 3.00 3.50
FLIR 170120P00036000 P 01/20/17 36.0 3.60 4.20
FLIR 170120P00037000 P 01/20/17 37.0 4.30 5.20
FLIR 170120P00038000 P 01/20/17 38.0 5.20 6.10
FLIR 170120P00039000 P 01/20/17 39.0 5.00 8.10
FLIR 170120P00040000 P 01/20/17 40.0 6.50 7.90

OPRA data is delayed 15 minutes.