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 (2017-01-20)Premium Content

Flowers Foods Inc (FLO)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 170217C00002500 C 02/17/17 2.5 16.80 18.00
FLO 170217C00005000 C 02/17/17 5.0 12.30 15.30
FLO 170217C00007500 C 02/17/17 7.5 10.10 12.80
FLO 170217C00010000 C 02/17/17 10.0 9.40 10.80
FLO 170217C00012500 C 02/17/17 12.5 7.10 8.00
FLO 170217C00015000 C 02/17/17 15.0 4.70 5.10
FLO 170217C00017500 C 02/17/17 17.5 2.30 2.75
FLO 170217C00020000 C 02/17/17 20.0 0.60 0.65
FLO 170217C00022500 C 02/17/17 22.5 0.05 0.15
FLO 170217C00025000 C 02/17/17 25.0 0.00 0.25
FLO 170217C00030000 C 02/17/17 30.0 0.00 0.35
FLO 170217C00035000 C 02/17/17 35.0 0.00 0.30
FLO 170217C00040000 C 02/17/17 40.0 0.00 0.30
FLO 170217P00002500 P 02/17/17 2.5 0.00 0.35
FLO 170217P00005000 P 02/17/17 5.0 0.00 0.35
FLO 170217P00007500 P 02/17/17 7.5 0.00 0.35
FLO 170217P00010000 P 02/17/17 10.0 0.00 0.35
FLO 170217P00012500 P 02/17/17 12.5 0.00 0.15
FLO 170217P00015000 P 02/17/17 15.0 0.00 0.20
FLO 170217P00017500 P 02/17/17 17.5 0.10 0.20
FLO 170217P00020000 P 02/17/17 20.0 0.80 0.85
FLO 170217P00022500 P 02/17/17 22.5 2.20 2.95
FLO 170217P00025000 P 02/17/17 25.0 4.60 5.80
FLO 170217P00030000 P 02/17/17 30.0 9.50 10.60
FLO 170217P00035000 P 02/17/17 35.0 12.90 15.60
FLO 170217P00040000 P 02/17/17 40.0 19.70 20.80
FLO 170421C00002500 C 04/21/17 2.5 16.50 17.80
FLO 170421C00005000 C 04/21/17 5.0 12.50 15.50
FLO 170421C00007500 C 04/21/17 7.5 11.10 12.80
FLO 170421C00010000 C 04/21/17 10.0 8.80 10.40
FLO 170421C00012500 C 04/21/17 12.5 7.00 7.80
FLO 170421C00015000 C 04/21/17 15.0 4.30 5.20
FLO 170421C00017500 C 04/21/17 17.5 2.50 2.80
FLO 170421C00020000 C 04/21/17 20.0 0.90 1.05
FLO 170421C00022500 C 04/21/17 22.5 0.20 0.30
FLO 170421C00025000 C 04/21/17 25.0 0.00 0.40
FLO 170421C00030000 C 04/21/17 30.0 0.00 0.30
FLO 170421P00002500 P 04/21/17 2.5 0.00 0.40
FLO 170421P00005000 P 04/21/17 5.0 0.00 0.25
FLO 170421P00007500 P 04/21/17 7.5 0.00 0.45
FLO 170421P00010000 P 04/21/17 10.0 0.00 0.35
FLO 170421P00012500 P 04/21/17 12.5 0.05 0.30
FLO 170421P00015000 P 04/21/17 15.0 0.05 0.45
FLO 170421P00017500 P 04/21/17 17.5 0.40 0.50
FLO 170421P00020000 P 04/21/17 20.0 1.25 1.35
FLO 170421P00022500 P 04/21/17 22.5 2.75 3.30
FLO 170421P00025000 P 04/21/17 25.0 5.10 6.10
FLO 170421P00030000 P 04/21/17 30.0 9.80 10.80
FLO 170721C00002500 C 07/21/17 2.5 16.40 17.90
FLO 170721C00005000 C 07/21/17 5.0 12.50 15.50
FLO 170721C00007500 C 07/21/17 7.5 10.10 12.90
FLO 170721C00010000 C 07/21/17 10.0 7.90 10.60
FLO 170721C00012500 C 07/21/17 12.5 5.20 8.10
FLO 170721C00015000 C 07/21/17 15.0 4.70 5.50
FLO 170721C00017500 C 07/21/17 17.5 2.60 3.30
FLO 170721C00020000 C 07/21/17 20.0 1.10 1.65
FLO 170721C00022500 C 07/21/17 22.5 0.50 0.75
FLO 170721C00025000 C 07/21/17 25.0 0.05 0.40
FLO 170721C00030000 C 07/21/17 30.0 0.00 0.40
FLO 170721P00002500 P 07/21/17 2.5 0.00 0.45
FLO 170721P00005000 P 07/21/17 5.0 0.00 0.45
FLO 170721P00007500 P 07/21/17 7.5 0.00 0.45
FLO 170721P00010000 P 07/21/17 10.0 0.00 0.45
FLO 170721P00012500 P 07/21/17 12.5 0.05 0.50
FLO 170721P00015000 P 07/21/17 15.0 0.25 0.60
FLO 170721P00017500 P 07/21/17 17.5 0.80 1.05
FLO 170721P00020000 P 07/21/17 20.0 1.80 2.00
FLO 170721P00022500 P 07/21/17 22.5 2.90 3.90
FLO 170721P00025000 P 07/21/17 25.0 3.90 7.00
FLO 170721P00030000 P 07/21/17 30.0 9.20 11.70
FLO 180119C00002500 C 01/19/18 2.5 16.70 18.30
FLO 180119C00005000 C 01/19/18 5.0 12.40 15.60
FLO 180119C00007500 C 01/19/18 7.5 10.00 13.10
FLO 180119C00010000 C 01/19/18 10.0 7.50 10.70
FLO 180119C00012500 C 01/19/18 12.5 7.00 8.10
FLO 180119C00015000 C 01/19/18 15.0 4.80 5.80
FLO 180119C00017500 C 01/19/18 17.5 3.20 3.70
FLO 180119C00020000 C 01/19/18 20.0 1.80 2.20
FLO 180119C00022500 C 01/19/18 22.5 0.95 1.20
FLO 180119C00025000 C 01/19/18 25.0 0.50 1.00
FLO 180119C00030000 C 01/19/18 30.0 0.05 1.05
FLO 180119P00002500 P 01/19/18 2.5 0.00 0.90
FLO 180119P00005000 P 01/19/18 5.0 0.05 0.95
FLO 180119P00007500 P 01/19/18 7.5 0.10 1.00
FLO 180119P00010000 P 01/19/18 10.0 0.05 1.10
FLO 180119P00012500 P 01/19/18 12.5 0.35 0.65
FLO 180119P00015000 P 01/19/18 15.0 0.75 1.20
FLO 180119P00017500 P 01/19/18 17.5 1.30 1.70
FLO 180119P00020000 P 01/19/18 20.0 2.45 2.85
FLO 180119P00022500 P 01/19/18 22.5 3.80 4.70
FLO 180119P00025000 P 01/19/18 25.0 5.20 6.60
FLO 180119P00030000 P 01/19/18 30.0 8.90 12.70
FLO 190118C00002500 C 01/18/19 2.5 15.00 18.60
FLO 190118C00005000 C 01/18/19 5.0 12.30 16.80
FLO 190118C00007500 C 01/18/19 7.5 10.00 14.60
FLO 190118C00010000 C 01/18/19 10.0 7.50 12.10
FLO 190118C00012500 C 01/18/19 12.5 5.10 9.90
FLO 190118C00015000 C 01/18/19 15.0 3.30 7.90
FLO 190118C00017500 C 01/18/19 17.5 3.00 5.00
FLO 190118C00020000 C 01/18/19 20.0 0.95 5.40
FLO 190118C00022500 C 01/18/19 22.5 1.10 2.85
FLO 190118C00025000 C 01/18/19 25.0 0.60 1.90
FLO 190118C00030000 C 01/18/19 30.0 0.05 1.10
FLO 190118P00002500 P 01/18/19 2.5 0.00 1.85
FLO 190118P00005000 P 01/18/19 5.0 0.00 1.75
FLO 190118P00007500 P 01/18/19 7.5 0.00 2.00
FLO 190118P00010000 P 01/18/19 10.0 0.00 2.20
FLO 190118P00012500 P 01/18/19 12.5 0.45 1.65
FLO 190118P00015000 P 01/18/19 15.0 0.85 2.15
FLO 190118P00017500 P 01/18/19 17.5 0.75 3.10
FLO 190118P00020000 P 01/18/19 20.0 2.65 4.60
FLO 190118P00022500 P 01/18/19 22.5 4.00 6.00
FLO 190118P00025000 P 01/18/19 25.0 5.80 7.80
FLO 190118P00030000 P 01/18/19 30.0 9.80 12.00

OPRA data is delayed 15 minutes.