Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Flowers Foods Inc (FLO)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 180615C00012500 C Jun 15, 2018 12.5 7.40 7.80
FLO 180615C00015000 C Jun 15, 2018 15.0 4.90 5.10
FLO 180615C00017500 C Jun 15, 2018 17.5 2.30 2.60
FLO 180615C00020000 C Jun 15, 2018 20.0 0.30 0.35
FLO 180615C00022500 C Jun 15, 2018 22.5 0.00 0.05
FLO 180615C00025000 C Jun 15, 2018 25.0 0.00 0.05
FLO 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
FLO 180615P00012500 P Jun 15, 2018 12.5 0.00 0.05
FLO 180615P00015000 P Jun 15, 2018 15.0 0.00 0.05
FLO 180615P00017500 P Jun 15, 2018 17.5 0.00 0.05
FLO 180615P00020000 P Jun 15, 2018 20.0 0.40 0.50
FLO 180615P00022500 P Jun 15, 2018 22.5 2.60 2.75
FLO 180615P00025000 P Jun 15, 2018 25.0 4.80 5.30
FLO 180615P00030000 P Jun 15, 2018 30.0 9.90 10.50
FLO 180720C00007500 C Jul 20, 2018 7.5 12.40 13.00
FLO 180720C00010000 C Jul 20, 2018 10.0 9.90 10.40
FLO 180720C00012500 C Jul 20, 2018 12.5 7.40 8.10
FLO 180720C00015000 C Jul 20, 2018 15.0 4.90 5.10
FLO 180720C00017500 C Jul 20, 2018 17.5 2.25 2.60
FLO 180720C00020000 C Jul 20, 2018 20.0 0.50 0.60
FLO 180720C00022500 C Jul 20, 2018 22.5 0.00 0.05
FLO 180720C00025000 C Jul 20, 2018 25.0 0.00 0.05
FLO 180720C00030000 C Jul 20, 2018 30.0 0.00 0.25
FLO 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
FLO 180720P00007500 P Jul 20, 2018 7.5 0.00 0.05
FLO 180720P00010000 P Jul 20, 2018 10.0 0.00 0.05
FLO 180720P00012500 P Jul 20, 2018 12.5 0.00 0.05
FLO 180720P00015000 P Jul 20, 2018 15.0 0.00 0.05
FLO 180720P00017500 P Jul 20, 2018 17.5 0.05 0.15
FLO 180720P00020000 P Jul 20, 2018 20.0 0.60 0.70
FLO 180720P00022500 P Jul 20, 2018 22.5 2.45 2.75
FLO 180720P00025000 P Jul 20, 2018 25.0 5.00 5.20
FLO 180720P00030000 P Jul 20, 2018 30.0 9.90 10.30
FLO 180720P00035000 P Jul 20, 2018 35.0 14.80 15.30
FLO 181019C00012500 C Oct 19, 2018 12.5 7.10 8.10
FLO 181019C00015000 C Oct 19, 2018 15.0 4.90 5.40
FLO 181019C00017500 C Oct 19, 2018 17.5 2.70 2.80
FLO 181019C00020000 C Oct 19, 2018 20.0 1.00 1.10
FLO 181019C00022500 C Oct 19, 2018 22.5 0.20 0.30
FLO 181019C00025000 C Oct 19, 2018 25.0 0.00 0.10
FLO 181019C00030000 C Oct 19, 2018 30.0 0.00 0.05
FLO 181019P00012500 P Oct 19, 2018 12.5 0.00 0.10
FLO 181019P00015000 P Oct 19, 2018 15.0 0.10 0.15
FLO 181019P00017500 P Oct 19, 2018 17.5 0.30 0.45
FLO 181019P00020000 P Oct 19, 2018 20.0 1.10 1.25
FLO 181019P00022500 P Oct 19, 2018 22.5 2.85 3.00
FLO 181019P00025000 P Oct 19, 2018 25.0 5.10 5.70
FLO 181019P00030000 P Oct 19, 2018 30.0 10.00 10.40
FLO 190118C00002500 C Jan 18, 2019 2.5 17.20 18.00
FLO 190118C00005000 C Jan 18, 2019 5.0 14.40 15.20
FLO 190118C00007500 C Jan 18, 2019 7.5 12.30 12.80
FLO 190118C00010000 C Jan 18, 2019 10.0 9.70 10.20
FLO 190118C00012500 C Jan 18, 2019 12.5 7.20 7.80
FLO 190118C00015000 C Jan 18, 2019 15.0 5.00 5.20
FLO 190118C00017500 C Jan 18, 2019 17.5 2.85 3.00
FLO 190118C00020000 C Jan 18, 2019 20.0 1.30 1.40
FLO 190118C00022500 C Jan 18, 2019 22.5 0.40 0.55
FLO 190118C00025000 C Jan 18, 2019 25.0 0.10 0.20
FLO 190118C00030000 C Jan 18, 2019 30.0 0.00 0.05
FLO 190118C00035000 C Jan 18, 2019 35.0 0.00 0.05
FLO 190118C00040000 C Jan 18, 2019 40.0 0.00 4.90
FLO 190118P00002500 P Jan 18, 2019 2.5 0.00 0.05
FLO 190118P00005000 P Jan 18, 2019 5.0 0.00 0.05
FLO 190118P00007500 P Jan 18, 2019 7.5 0.00 0.10
FLO 190118P00010000 P Jan 18, 2019 10.0 0.00 0.10
FLO 190118P00012500 P Jan 18, 2019 12.5 0.00 0.15
FLO 190118P00015000 P Jan 18, 2019 15.0 0.15 0.25
FLO 190118P00017500 P Jan 18, 2019 17.5 0.55 0.70
FLO 190118P00020000 P Jan 18, 2019 20.0 1.45 1.60
FLO 190118P00022500 P Jan 18, 2019 22.5 3.10 3.30
FLO 190118P00025000 P Jan 18, 2019 25.0 5.00 5.40
FLO 190118P00030000 P Jan 18, 2019 30.0 9.90 10.30
FLO 190118P00035000 P Jan 18, 2019 35.0 14.60 15.50
FLO 190118P00040000 P Jan 18, 2019 40.0 17.70 22.50
OPRA data is delayed 15 minutes.