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 (2016-07-22)Premium Content

Flowers Foods Inc (FLO)
As of Jul 28 2016 11:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 160819C00002500 C 08/19/16 2.5 14.80 16.00
FLO 160819C00005000 C 08/19/16 5.0 12.20 14.60
FLO 160819C00007500 C 08/19/16 7.5 8.20 12.70
FLO 160819C00010000 C 08/19/16 10.0 5.60 8.90
FLO 160819C00012500 C 08/19/16 12.5 4.60 6.00
FLO 160819C00015000 C 08/19/16 15.0 2.05 3.90
FLO 160819C00017500 C 08/19/16 17.5 0.90 1.10
FLO 160819C00020000 C 08/19/16 20.0 0.00 0.25
FLO 160819C00022500 C 08/19/16 22.5 0.00 4.00
FLO 160819C00025000 C 08/19/16 25.0 0.00 0.40
FLO 160819C00030000 C 08/19/16 30.0 0.00 0.40
FLO 160819C00035000 C 08/19/16 35.0 0.00 0.40
FLO 160819P00002500 P 08/19/16 2.5 0.00 0.70
FLO 160819P00005000 P 08/19/16 5.0 0.00 4.10
FLO 160819P00007500 P 08/19/16 7.5 0.00 0.70
FLO 160819P00010000 P 08/19/16 10.0 0.00 0.75
FLO 160819P00012500 P 08/19/16 12.5 0.00 4.10
FLO 160819P00015000 P 08/19/16 15.0 0.00 0.25
FLO 160819P00017500 P 08/19/16 17.5 0.50 0.60
FLO 160819P00020000 P 08/19/16 20.0 1.75 2.50
FLO 160819P00022500 P 08/19/16 22.5 4.00 5.30
FLO 160819P00025000 P 08/19/16 25.0 6.50 7.80
FLO 160819P00030000 P 08/19/16 30.0 11.10 12.90
FLO 160819P00035000 P 08/19/16 35.0 16.20 18.10
FLO 160916C00002500 C 09/16/16 2.5 14.50 16.30
FLO 160916C00005000 C 09/16/16 5.0 10.70 13.80
FLO 160916C00007500 C 09/16/16 7.5 9.70 11.10
FLO 160916C00010000 C 09/16/16 10.0 5.70 8.90
FLO 160916C00012500 C 09/16/16 12.5 5.00 6.00
FLO 160916C00015000 C 09/16/16 15.0 2.90 3.50
FLO 160916C00017500 C 09/16/16 17.5 0.90 1.20
FLO 160916C00020000 C 09/16/16 20.0 0.10 0.30
FLO 160916C00022500 C 09/16/16 22.5 0.00 0.15
FLO 160916C00025000 C 09/16/16 25.0 0.00 0.15
FLO 160916C00030000 C 09/16/16 30.0 0.00 0.15
FLO 160916C00035000 C 09/16/16 35.0 0.00 0.70
FLO 160916P00002500 P 09/16/16 2.5 0.00 0.70
FLO 160916P00005000 P 09/16/16 5.0 0.00 4.10
FLO 160916P00007500 P 09/16/16 7.5 0.00 4.10
FLO 160916P00010000 P 09/16/16 10.0 0.00 1.80
FLO 160916P00012500 P 09/16/16 12.5 0.00 0.20
FLO 160916P00015000 P 09/16/16 15.0 0.05 0.30
FLO 160916P00017500 P 09/16/16 17.5 0.65 0.80
FLO 160916P00020000 P 09/16/16 20.0 2.05 2.65
FLO 160916P00022500 P 09/16/16 22.5 4.20 5.70
FLO 160916P00025000 P 09/16/16 25.0 6.60 8.20
FLO 160916P00030000 P 09/16/16 30.0 10.00 13.30
FLO 160916P00035000 P 09/16/16 35.0 16.80 17.90
FLO 161021C00002500 C 10/21/16 2.5 14.90 16.30
FLO 161021C00005000 C 10/21/16 5.0 11.90 14.60
FLO 161021C00007500 C 10/21/16 7.5 8.70 12.70
FLO 161021C00010000 C 10/21/16 10.0 5.80 8.60
FLO 161021C00012500 C 10/21/16 12.5 4.60 6.00
FLO 161021C00015000 C 10/21/16 15.0 2.70 3.60
FLO 161021C00017500 C 10/21/16 17.5 1.00 1.30
FLO 161021C00020000 C 10/21/16 20.0 0.20 0.30
FLO 161021C00022500 C 10/21/16 22.5 0.00 0.25
FLO 161021C00025000 C 10/21/16 25.0 0.00 0.20
FLO 161021C00030000 C 10/21/16 30.0 0.00 0.20
FLO 161021P00002500 P 10/21/16 2.5 0.00 0.75
FLO 161021P00005000 P 10/21/16 5.0 0.00 4.00
FLO 161021P00007500 P 10/21/16 7.5 0.00 0.20
FLO 161021P00010000 P 10/21/16 10.0 0.00 0.25
FLO 161021P00012500 P 10/21/16 12.5 0.00 0.25
FLO 161021P00015000 P 10/21/16 15.0 0.15 0.45
FLO 161021P00017500 P 10/21/16 17.5 0.85 0.95
FLO 161021P00020000 P 10/21/16 20.0 2.10 2.70
FLO 161021P00022500 P 10/21/16 22.5 4.20 5.80
FLO 161021P00025000 P 10/21/16 25.0 6.70 8.70
FLO 161021P00030000 P 10/21/16 30.0 11.80 12.80
FLO 170120C00002500 C 01/20/17 2.5 13.30 16.60
FLO 170120C00005000 C 01/20/17 5.0 11.90 14.00
FLO 170120C00007500 C 01/20/17 7.5 9.40 11.60
FLO 170120C00010000 C 01/20/17 10.0 7.10 9.00
FLO 170120C00012500 C 01/20/17 12.5 4.60 6.50
FLO 170120C00015000 C 01/20/17 15.0 2.90 4.00
FLO 170120C00017500 C 01/20/17 17.5 1.40 1.65
FLO 170120C00020000 C 01/20/17 20.0 0.40 0.65
FLO 170120C00022500 C 01/20/17 22.5 0.00 0.35
FLO 170120C00025000 C 01/20/17 25.0 0.00 0.25
FLO 170120C00030000 C 01/20/17 30.0 0.00 0.35
FLO 170120C00035000 C 01/20/17 35.0 0.00 0.25
FLO 170120P00002500 P 01/20/17 2.5 0.00 0.80
FLO 170120P00005000 P 01/20/17 5.0 0.00 0.25
FLO 170120P00007500 P 01/20/17 7.5 0.00 0.25
FLO 170120P00010000 P 01/20/17 10.0 0.00 0.25
FLO 170120P00012500 P 01/20/17 12.5 0.05 0.45
FLO 170120P00015000 P 01/20/17 15.0 0.45 0.60
FLO 170120P00017500 P 01/20/17 17.5 1.30 1.45
FLO 170120P00020000 P 01/20/17 20.0 2.50 4.00
FLO 170120P00022500 P 01/20/17 22.5 4.10 6.10
FLO 170120P00025000 P 01/20/17 25.0 6.70 9.80
FLO 170120P00030000 P 01/20/17 30.0 11.10 13.70
FLO 170120P00035000 P 01/20/17 35.0 16.10 18.60

OPRA data is delayed 15 minutes.