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 (2016-04-22)Premium Content

Flowers Foods Inc (FLO)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 160715C00012500 C 07/15/16 12.5 5.10 5.80
FLO 160715C00015000 C 07/15/16 15.0 2.55 3.20
FLO 160715C00017500 C 07/15/16 17.5 0.65 0.85
FLO 160715C00020000 C 07/15/16 20.0 0.00 0.15
FLO 160715C00022500 C 07/15/16 22.5 0.00 0.20
FLO 160715C00025000 C 07/15/16 25.0 0.00 0.20
FLO 160715C00030000 C 07/15/16 30.0 0.00 0.20
FLO 160715C00035000 C 07/15/16 35.0 0.00 0.05
FLO 160715P00012500 P 07/15/16 12.5 0.00 0.20
FLO 160715P00015000 P 07/15/16 15.0 0.00 0.25
FLO 160715P00017500 P 07/15/16 17.5 0.20 0.30
FLO 160715P00020000 P 07/15/16 20.0 1.90 2.30
FLO 160715P00022500 P 07/15/16 22.5 4.30 4.90
FLO 160715P00025000 P 07/15/16 25.0 6.70 7.60
FLO 160715P00030000 P 07/15/16 30.0 11.10 12.90
FLO 160715P00035000 P 07/15/16 35.0 16.80 17.90
FLO 160819C00002500 C 08/19/16 2.5 14.60 16.20
FLO 160819C00005000 C 08/19/16 5.0 12.10 13.70
FLO 160819C00007500 C 08/19/16 7.5 9.90 11.10
FLO 160819C00010000 C 08/19/16 10.0 7.40 8.60
FLO 160819C00012500 C 08/19/16 12.5 5.10 5.90
FLO 160819C00015000 C 08/19/16 15.0 2.70 3.40
FLO 160819C00017500 C 08/19/16 17.5 1.10 1.35
FLO 160819C00020000 C 08/19/16 20.0 0.15 0.40
FLO 160819C00022500 C 08/19/16 22.5 0.00 0.35
FLO 160819C00025000 C 08/19/16 25.0 0.00 0.20
FLO 160819C00030000 C 08/19/16 30.0 0.00 0.20
FLO 160819C00035000 C 08/19/16 35.0 0.00 0.20
FLO 160819P00002500 P 08/19/16 2.5 0.00 0.35
FLO 160819P00005000 P 08/19/16 5.0 0.00 0.20
FLO 160819P00007500 P 08/19/16 7.5 0.00 0.20
FLO 160819P00010000 P 08/19/16 10.0 0.00 0.25
FLO 160819P00012500 P 08/19/16 12.5 0.00 0.30
FLO 160819P00015000 P 08/19/16 15.0 0.05 0.45
FLO 160819P00017500 P 08/19/16 17.5 0.65 0.80
FLO 160819P00020000 P 08/19/16 20.0 2.05 2.55
FLO 160819P00022500 P 08/19/16 22.5 4.30 5.00
FLO 160819P00025000 P 08/19/16 25.0 6.70 7.60
FLO 160819P00030000 P 08/19/16 30.0 11.40 12.90
FLO 160819P00035000 P 08/19/16 35.0 16.60 17.90
FLO 161021C00002500 C 10/21/16 2.5 14.60 16.40
FLO 161021C00005000 C 10/21/16 5.0 12.10 13.90
FLO 161021C00007500 C 10/21/16 7.5 9.90 11.10
FLO 161021C00010000 C 10/21/16 10.0 7.40 8.60
FLO 161021C00012500 C 10/21/16 12.5 5.10 5.90
FLO 161021C00015000 C 10/21/16 15.0 2.80 3.60
FLO 161021C00017500 C 10/21/16 17.5 1.25 1.55
FLO 161021C00020000 C 10/21/16 20.0 0.30 0.50
FLO 161021C00022500 C 10/21/16 22.5 0.00 0.35
FLO 161021C00025000 C 10/21/16 25.0 0.00 0.25
FLO 161021C00030000 C 10/21/16 30.0 0.00 0.25
FLO 161021P00002500 P 10/21/16 2.5 0.00 0.25
FLO 161021P00005000 P 10/21/16 5.0 0.00 0.25
FLO 161021P00007500 P 10/21/16 7.5 0.00 0.30
FLO 161021P00010000 P 10/21/16 10.0 0.00 0.30
FLO 161021P00012500 P 10/21/16 12.5 0.00 0.40
FLO 161021P00015000 P 10/21/16 15.0 0.20 0.45
FLO 161021P00017500 P 10/21/16 17.5 0.90 1.15
FLO 161021P00020000 P 10/21/16 20.0 2.25 3.10
FLO 161021P00022500 P 10/21/16 22.5 4.40 5.20
FLO 161021P00025000 P 10/21/16 25.0 6.60 7.90
FLO 161021P00030000 P 10/21/16 30.0 11.40 13.10
FLO 170120C00002500 C 01/20/17 2.5 14.60 16.40
FLO 170120C00005000 C 01/20/17 5.0 12.10 13.90
FLO 170120C00007500 C 01/20/17 7.5 9.90 11.10
FLO 170120C00010000 C 01/20/17 10.0 7.50 8.60
FLO 170120C00012500 C 01/20/17 12.5 5.10 6.00
FLO 170120C00015000 C 01/20/17 15.0 3.00 3.70
FLO 170120C00017500 C 01/20/17 17.5 1.50 1.80
FLO 170120C00020000 C 01/20/17 20.0 0.55 0.85
FLO 170120C00022500 C 01/20/17 22.5 0.00 0.45
FLO 170120C00025000 C 01/20/17 25.0 0.00 0.35
FLO 170120C00030000 C 01/20/17 30.0 0.00 0.35
FLO 170120C00035000 C 01/20/17 35.0 0.00 0.35
FLO 170120P00002500 P 01/20/17 2.5 0.00 0.35
FLO 170120P00005000 P 01/20/17 5.0 0.00 0.35
FLO 170120P00007500 P 01/20/17 7.5 0.00 0.35
FLO 170120P00010000 P 01/20/17 10.0 0.00 0.40
FLO 170120P00012500 P 01/20/17 12.5 0.05 0.60
FLO 170120P00015000 P 01/20/17 15.0 0.50 0.80
FLO 170120P00017500 P 01/20/17 17.5 1.25 1.50
FLO 170120P00020000 P 01/20/17 20.0 2.80 3.20
FLO 170120P00022500 P 01/20/17 22.5 4.50 5.40
FLO 170120P00025000 P 01/20/17 25.0 6.90 7.90
FLO 170120P00030000 P 01/20/17 30.0 11.30 13.30
FLO 170120P00035000 P 01/20/17 35.0 16.30 18.20

OPRA data is delayed 15 minutes.