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 (2017-10-20)Premium Content

Flowers Foods Inc (FLO)
As of Oct 18 2017 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 171020C00002500 C 10/20/17 2.5 15.90 16.60
FLO 171020C00005000 C 10/20/17 5.0 13.40 14.20
FLO 171020C00007500 C 10/20/17 7.5 10.90 11.60
FLO 171020C00010000 C 10/20/17 10.0 8.40 9.20
FLO 171020C00012500 C 10/20/17 12.5 5.80 6.60
FLO 171020C00015000 C 10/20/17 15.0 3.50 4.00
FLO 171020C00017500 C 10/20/17 17.5 1.15 1.40
FLO 171020C00020000 C 10/20/17 20.0 0.00 0.10
FLO 171020C00022500 C 10/20/17 22.5 0.00 0.10
FLO 171020C00025000 C 10/20/17 25.0 0.00 0.10
FLO 171020C00030000 C 10/20/17 30.0 0.00 0.10
FLO 171020C00035000 C 10/20/17 35.0 0.00 0.10
FLO 171020P00002500 P 10/20/17 2.5 0.00 0.10
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 0.00 0.10
FLO 171020P00015000 P 10/20/17 15.0 0.00 0.10
FLO 171020P00017500 P 10/20/17 17.5 0.00 0.10
FLO 171020P00020000 P 10/20/17 20.0 1.00 1.40
FLO 171020P00022500 P 10/20/17 22.5 3.30 3.80
FLO 171020P00025000 P 10/20/17 25.0 5.90 6.40
FLO 171020P00030000 P 10/20/17 30.0 10.80 11.40
FLO 171020P00035000 P 10/20/17 35.0 15.80 16.50
FLO 171117C00002500 C 11/17/17 2.5 16.20 16.60
FLO 171117C00005000 C 11/17/17 5.0 13.70 14.20
FLO 171117C00007500 C 11/17/17 7.5 11.20 11.60
FLO 171117C00010000 C 11/17/17 10.0 8.70 9.00
FLO 171117C00012500 C 11/17/17 12.5 6.20 6.40
FLO 171117C00015000 C 11/17/17 15.0 3.70 3.90
FLO 171117C00017500 C 11/17/17 17.5 1.45 1.60
FLO 171117C00020000 C 11/17/17 20.0 0.15 0.25
FLO 171117C00022500 C 11/17/17 22.5 0.00 0.30
FLO 171117C00025000 C 11/17/17 25.0 0.00 0.10
FLO 171117C00030000 C 11/17/17 30.0 0.00 0.10
FLO 171117C00035000 C 11/17/17 35.0 0.00 0.10
FLO 171117P00002500 P 11/17/17 2.5 0.00 0.10
FLO 171117P00005000 P 11/17/17 5.0 0.00 0.10
FLO 171117P00007500 P 11/17/17 7.5 0.00 0.10
FLO 171117P00010000 P 11/17/17 10.0 0.00 0.30
FLO 171117P00012500 P 11/17/17 12.5 0.00 0.15
FLO 171117P00015000 P 11/17/17 15.0 0.00 0.15
FLO 171117P00017500 P 11/17/17 17.5 0.15 0.25
FLO 171117P00020000 P 11/17/17 20.0 1.35 1.50
FLO 171117P00022500 P 11/17/17 22.5 3.60 3.90
FLO 171117P00025000 P 11/17/17 25.0 6.10 6.30
FLO 171117P00030000 P 11/17/17 30.0 11.10 11.40
FLO 171117P00035000 P 11/17/17 35.0 16.10 16.60
FLO 180119C00002500 C 01/19/18 2.5 16.20 16.60
FLO 180119C00005000 C 01/19/18 5.0 13.70 14.30
FLO 180119C00007500 C 01/19/18 7.5 11.20 11.60
FLO 180119C00010000 C 01/19/18 10.0 8.70 9.20
FLO 180119C00012500 C 01/19/18 12.5 6.20 6.40
FLO 180119C00015000 C 01/19/18 15.0 3.80 4.00
FLO 180119C00017500 C 01/19/18 17.5 1.55 1.80
FLO 180119C00020000 C 01/19/18 20.0 0.30 0.45
FLO 180119C00022500 C 01/19/18 22.5 0.00 0.20
FLO 180119C00025000 C 01/19/18 25.0 0.00 0.10
FLO 180119C00030000 C 01/19/18 30.0 0.00 0.15
FLO 180119C00035000 C 01/19/18 35.0 0.00 0.15
FLO 180119P00002500 P 01/19/18 2.5 0.00 0.15
FLO 180119P00005000 P 01/19/18 5.0 0.00 0.15
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 0.00 0.15
FLO 180119P00015000 P 01/19/18 15.0 0.05 0.20
FLO 180119P00017500 P 01/19/18 17.5 0.35 0.50
FLO 180119P00020000 P 01/19/18 20.0 1.60 1.80
FLO 180119P00022500 P 01/19/18 22.5 3.80 4.00
FLO 180119P00025000 P 01/19/18 25.0 6.20 6.60
FLO 180119P00030000 P 01/19/18 30.0 11.20 11.50
FLO 180119P00035000 P 01/19/18 35.0 16.20 16.60
FLO 180420C00002500 C 04/20/18 2.5 16.10 16.60
FLO 180420C00005000 C 04/20/18 5.0 13.40 14.30
FLO 180420C00007500 C 04/20/18 7.5 11.00 11.70
FLO 180420C00010000 C 04/20/18 10.0 8.50 9.20
FLO 180420C00012500 C 04/20/18 12.5 5.90 6.40
FLO 180420C00015000 C 04/20/18 15.0 3.80 4.10
FLO 180420C00017500 C 04/20/18 17.5 1.85 2.05
FLO 180420C00020000 C 04/20/18 20.0 0.60 0.80
FLO 180420C00022500 C 04/20/18 22.5 0.10 0.25
FLO 180420C00025000 C 04/20/18 25.0 0.00 0.20
FLO 180420C00030000 C 04/20/18 30.0 0.00 0.20
FLO 180420C00035000 C 04/20/18 35.0 0.00 0.15
FLO 180420P00002500 P 04/20/18 2.5 0.00 0.15
FLO 180420P00005000 P 04/20/18 5.0 0.00 0.20
FLO 180420P00007500 P 04/20/18 7.5 0.00 0.20
FLO 180420P00010000 P 04/20/18 10.0 0.00 0.20
FLO 180420P00012500 P 04/20/18 12.5 0.00 0.25
FLO 180420P00015000 P 04/20/18 15.0 0.20 0.30
FLO 180420P00017500 P 04/20/18 17.5 0.75 0.85
FLO 180420P00020000 P 04/20/18 20.0 2.00 2.20
FLO 180420P00022500 P 04/20/18 22.5 4.00 4.20
FLO 180420P00025000 P 04/20/18 25.0 6.30 6.90
FLO 180420P00030000 P 04/20/18 30.0 11.20 11.50
FLO 180420P00035000 P 04/20/18 35.0 16.00 16.60
FLO 190118C00002500 C 01/18/19 2.5 16.10 16.50
FLO 190118C00005000 C 01/18/19 5.0 13.50 14.20
FLO 190118C00007500 C 01/18/19 7.5 10.60 11.90
FLO 190118C00010000 C 01/18/19 10.0 8.50 9.20
FLO 190118C00012500 C 01/18/19 12.5 5.90 7.10
FLO 190118C00015000 C 01/18/19 15.0 4.00 4.50
FLO 190118C00017500 C 01/18/19 17.5 2.30 2.80
FLO 190118C00020000 C 01/18/19 20.0 1.05 1.65
FLO 190118C00022500 C 01/18/19 22.5 0.45 0.90
FLO 190118C00025000 C 01/18/19 25.0 0.15 0.35
FLO 190118C00030000 C 01/18/19 30.0 0.00 0.35
FLO 190118P00002500 P 01/18/19 2.5 0.00 0.30
FLO 190118P00005000 P 01/18/19 5.0 0.00 0.35
FLO 190118P00007500 P 01/18/19 7.5 0.00 0.35
FLO 190118P00010000 P 01/18/19 10.0 0.05 0.35
FLO 190118P00012500 P 01/18/19 12.5 0.25 0.55
FLO 190118P00015000 P 01/18/19 15.0 0.60 0.95
FLO 190118P00017500 P 01/18/19 17.5 1.40 1.80
FLO 190118P00020000 P 01/18/19 20.0 2.55 3.10
FLO 190118P00022500 P 01/18/19 22.5 4.50 4.90
FLO 190118P00025000 P 01/18/19 25.0 6.40 7.10
FLO 190118P00030000 P 01/18/19 30.0 11.00 11.80

OPRA data is delayed 15 minutes.