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 Mar 29 2017 2:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 170421C00002500 C 04/21/17 2.5 16.80 17.20
FLO 170421C00005000 C 04/21/17 5.0 14.20 14.60
FLO 170421C00007500 C 04/21/17 7.5 11.60 12.10
FLO 170421C00010000 C 04/21/17 10.0 9.20 9.70
FLO 170421C00012500 C 04/21/17 12.5 6.90 7.10
FLO 170421C00015000 C 04/21/17 15.0 4.40 4.60
FLO 170421C00017500 C 04/21/17 17.5 1.95 2.15
FLO 170421C00020000 C 04/21/17 20.0 0.15 0.25
FLO 170421C00022500 C 04/21/17 22.5 0.00 0.05
FLO 170421C00025000 C 04/21/17 25.0 0.00 0.05
FLO 170421C00030000 C 04/21/17 30.0 0.00 0.05
FLO 170421P00002500 P 04/21/17 2.5 0.00 0.05
FLO 170421P00005000 P 04/21/17 5.0 0.00 0.05
FLO 170421P00007500 P 04/21/17 7.5 0.00 0.05
FLO 170421P00010000 P 04/21/17 10.0 0.00 0.05
FLO 170421P00012500 P 04/21/17 12.5 0.00 0.05
FLO 170421P00015000 P 04/21/17 15.0 0.00 0.05
FLO 170421P00017500 P 04/21/17 17.5 0.00 0.05
FLO 170421P00020000 P 04/21/17 20.0 0.60 0.70
FLO 170421P00022500 P 04/21/17 22.5 2.90 3.10
FLO 170421P00025000 P 04/21/17 25.0 5.40 5.60
FLO 170421P00030000 P 04/21/17 30.0 10.30 10.50
FLO 170519C00005000 C 05/19/17 5.0 14.20 14.80
FLO 170519C00007500 C 05/19/17 7.5 11.80 12.30
FLO 170519C00010000 C 05/19/17 10.0 9.30 9.80
FLO 170519C00012500 C 05/19/17 12.5 6.80 7.30
FLO 170519C00015000 C 05/19/17 15.0 4.30 4.80
FLO 170519C00017500 C 05/19/17 17.5 2.05 2.35
FLO 170519C00020000 C 05/19/17 20.0 0.45 0.60
FLO 170519C00022500 C 05/19/17 22.5 0.00 0.10
FLO 170519C00025000 C 05/19/17 25.0 0.00 0.05
FLO 170519C00030000 C 05/19/17 30.0 0.00 0.10
FLO 170519C00035000 C 05/19/17 35.0 0.00 0.05
FLO 170519P00005000 P 05/19/17 5.0 0.00 0.15
FLO 170519P00007500 P 05/19/17 7.5 0.00 0.05
FLO 170519P00010000 P 05/19/17 10.0 0.00 0.15
FLO 170519P00012500 P 05/19/17 12.5 0.00 0.10
FLO 170519P00015000 P 05/19/17 15.0 0.00 0.10
FLO 170519P00017500 P 05/19/17 17.5 0.10 0.20
FLO 170519P00020000 P 05/19/17 20.0 0.85 1.10
FLO 170519P00022500 P 05/19/17 22.5 2.80 3.20
FLO 170519P00025000 P 05/19/17 25.0 5.20 5.70
FLO 170519P00030000 P 05/19/17 30.0 10.30 10.70
FLO 170519P00035000 P 05/19/17 35.0 15.20 15.70
FLO 170721C00002500 C 07/21/17 2.5 16.80 17.20
FLO 170721C00005000 C 07/21/17 5.0 14.30 14.70
FLO 170721C00007500 C 07/21/17 7.5 11.40 12.40
FLO 170721C00010000 C 07/21/17 10.0 9.40 9.70
FLO 170721C00012500 C 07/21/17 12.5 6.90 7.40
FLO 170721C00015000 C 07/21/17 15.0 4.40 4.70
FLO 170721C00017500 C 07/21/17 17.5 2.30 2.40
FLO 170721C00020000 C 07/21/17 20.0 0.75 0.85
FLO 170721C00022500 C 07/21/17 22.5 0.00 0.20
FLO 170721C00025000 C 07/21/17 25.0 0.00 0.05
FLO 170721C00030000 C 07/21/17 30.0 0.00 0.05
FLO 170721P00002500 P 07/21/17 2.5 0.00 0.05
FLO 170721P00005000 P 07/21/17 5.0 0.00 0.05
FLO 170721P00007500 P 07/21/17 7.5 0.00 0.10
FLO 170721P00010000 P 07/21/17 10.0 0.00 0.10
FLO 170721P00012500 P 07/21/17 12.5 0.00 0.10
FLO 170721P00015000 P 07/21/17 15.0 0.05 0.20
FLO 170721P00017500 P 07/21/17 17.5 0.35 0.45
FLO 170721P00020000 P 07/21/17 20.0 1.30 1.40
FLO 170721P00022500 P 07/21/17 22.5 3.00 3.30
FLO 170721P00025000 P 07/21/17 25.0 5.40 5.70
FLO 170721P00030000 P 07/21/17 30.0 10.40 10.70
FLO 171020C00002500 C 10/20/17 2.5 16.80 17.30
FLO 171020C00005000 C 10/20/17 5.0 14.20 14.90
FLO 171020C00007500 C 10/20/17 7.5 11.80 12.60
FLO 171020C00010000 C 10/20/17 10.0 9.30 9.90
FLO 171020C00012500 C 10/20/17 12.5 6.90 7.20
FLO 171020C00015000 C 10/20/17 15.0 4.50 4.80
FLO 171020C00017500 C 10/20/17 17.5 2.55 2.70
FLO 171020C00020000 C 10/20/17 20.0 1.10 1.25
FLO 171020C00022500 C 10/20/17 22.5 0.35 0.45
FLO 171020C00025000 C 10/20/17 25.0 0.00 0.20
FLO 171020C00030000 C 10/20/17 30.0 0.00 0.05
FLO 171020C00035000 C 10/20/17 35.0 0.00 0.05
FLO 171020P00002500 P 10/20/17 2.5 0.00 0.05
FLO 171020P00005000 P 10/20/17 5.0 0.00 0.10
FLO 171020P00007500 P 10/20/17 7.5 0.00 0.10
FLO 171020P00010000 P 10/20/17 10.0 0.00 0.10
FLO 171020P00012500 P 10/20/17 12.5 0.05 0.20
FLO 171020P00015000 P 10/20/17 15.0 0.25 0.40
FLO 171020P00017500 P 10/20/17 17.5 0.70 0.85
FLO 171020P00020000 P 10/20/17 20.0 1.80 1.90
FLO 171020P00022500 P 10/20/17 22.5 3.50 3.70
FLO 171020P00025000 P 10/20/17 25.0 5.60 5.90
FLO 171020P00030000 P 10/20/17 30.0 10.50 10.80
FLO 171020P00035000 P 10/20/17 35.0 15.30 15.70
FLO 180119C00002500 C 01/19/18 2.5 16.80 17.20
FLO 180119C00005000 C 01/19/18 5.0 14.20 15.10
FLO 180119C00007500 C 01/19/18 7.5 11.80 12.20
FLO 180119C00010000 C 01/19/18 10.0 9.20 9.70
FLO 180119C00012500 C 01/19/18 12.5 6.90 7.20
FLO 180119C00015000 C 01/19/18 15.0 4.60 4.90
FLO 180119C00017500 C 01/19/18 17.5 2.70 2.90
FLO 180119C00020000 C 01/19/18 20.0 1.35 1.50
FLO 180119C00022500 C 01/19/18 22.5 0.55 0.70
FLO 180119C00025000 C 01/19/18 25.0 0.15 0.30
FLO 180119C00030000 C 01/19/18 30.0 0.00 0.10
FLO 180119P00002500 P 01/19/18 2.5 0.00 0.10
FLO 180119P00005000 P 01/19/18 5.0 0.00 0.10
FLO 180119P00007500 P 01/19/18 7.5 0.00 0.15
FLO 180119P00010000 P 01/19/18 10.0 0.00 0.15
FLO 180119P00012500 P 01/19/18 12.5 0.10 0.25
FLO 180119P00015000 P 01/19/18 15.0 0.40 0.55
FLO 180119P00017500 P 01/19/18 17.5 0.95 1.10
FLO 180119P00020000 P 01/19/18 20.0 2.15 2.25
FLO 180119P00022500 P 01/19/18 22.5 3.60 4.00
FLO 180119P00025000 P 01/19/18 25.0 5.70 6.10
FLO 180119P00030000 P 01/19/18 30.0 10.50 10.90
FLO 190118C00002500 C 01/18/19 2.5 16.80 17.20
FLO 190118C00005000 C 01/18/19 5.0 13.40 15.60
FLO 190118C00007500 C 01/18/19 7.5 10.40 13.10
FLO 190118C00010000 C 01/18/19 10.0 9.10 10.60
FLO 190118C00012500 C 01/18/19 12.5 6.80 7.40
FLO 190118C00015000 C 01/18/19 15.0 3.70 6.10
FLO 190118C00017500 C 01/18/19 17.5 3.20 3.70
FLO 190118C00020000 C 01/18/19 20.0 1.95 2.45
FLO 190118C00022500 C 01/18/19 22.5 1.20 1.50
FLO 190118C00025000 C 01/18/19 25.0 0.60 0.95
FLO 190118C00030000 C 01/18/19 30.0 0.20 0.40
FLO 190118P00002500 P 01/18/19 2.5 0.00 0.10
FLO 190118P00005000 P 01/18/19 5.0 0.00 0.15
FLO 190118P00007500 P 01/18/19 7.5 0.05 0.25
FLO 190118P00010000 P 01/18/19 10.0 0.20 0.40
FLO 190118P00012500 P 01/18/19 12.5 0.45 0.70
FLO 190118P00015000 P 01/18/19 15.0 1.00 1.20
FLO 190118P00017500 P 01/18/19 17.5 1.75 2.10
FLO 190118P00020000 P 01/18/19 20.0 2.80 3.40
FLO 190118P00022500 P 01/18/19 22.5 4.50 5.00
FLO 190118P00025000 P 01/18/19 25.0 4.50 7.50
FLO 190118P00030000 P 01/18/19 30.0 10.50 11.30

OPRA data is delayed 15 minutes.