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 Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 160520C00005000 C 05/20/16 5.0 13.60 14.90
FLO 160520C00007500 C 05/20/16 7.5 11.10 12.60
FLO 160520C00010000 C 05/20/16 10.0 8.70 9.60
FLO 160520C00012500 C 05/20/16 12.5 6.20 7.20
FLO 160520C00015000 C 05/20/16 15.0 3.80 4.40
FLO 160520C00017500 C 05/20/16 17.5 1.70 2.05
FLO 160520C00020000 C 05/20/16 20.0 0.35 0.50
FLO 160520C00022500 C 05/20/16 22.5 0.00 0.25
FLO 160520C00025000 C 05/20/16 25.0 0.00 0.15
FLO 160520C00030000 C 05/20/16 30.0 0.00 0.20
FLO 160520C00035000 C 05/20/16 35.0 0.00 0.20
FLO 160520P00005000 P 05/20/16 5.0 0.00 0.20
FLO 160520P00007500 P 05/20/16 7.5 0.00 0.20
FLO 160520P00010000 P 05/20/16 10.0 0.00 0.20
FLO 160520P00012500 P 05/20/16 12.5 0.00 0.20
FLO 160520P00015000 P 05/20/16 15.0 0.00 0.20
FLO 160520P00017500 P 05/20/16 17.5 0.20 0.30
FLO 160520P00020000 P 05/20/16 20.0 1.20 1.55
FLO 160520P00022500 P 05/20/16 22.5 3.20 3.80
FLO 160520P00025000 P 05/20/16 25.0 5.40 6.40
FLO 160520P00030000 P 05/20/16 30.0 10.20 11.60
FLO 160520P00035000 P 05/20/16 35.0 15.20 16.60
FLO 160617C00002500 C 06/17/16 2.5 16.10 17.60
FLO 160617C00005000 C 06/17/16 5.0 13.60 15.10
FLO 160617C00007500 C 06/17/16 7.5 11.10 12.10
FLO 160617C00010000 C 06/17/16 10.0 8.70 9.70
FLO 160617C00012500 C 06/17/16 12.5 6.20 7.20
FLO 160617C00015000 C 06/17/16 15.0 3.80 4.60
FLO 160617C00017500 C 06/17/16 17.5 1.80 2.25
FLO 160617C00020000 C 06/17/16 20.0 0.50 0.70
FLO 160617C00022500 C 06/17/16 22.5 0.00 0.45
FLO 160617C00025000 C 06/17/16 25.0 0.00 0.35
FLO 160617C00030000 C 06/17/16 30.0 0.00 0.20
FLO 160617C00035000 C 06/17/16 35.0 0.00 0.20
FLO 160617P00002500 P 06/17/16 2.5 0.00 0.20
FLO 160617P00005000 P 06/17/16 5.0 0.00 0.20
FLO 160617P00007500 P 06/17/16 7.5 0.00 0.20
FLO 160617P00010000 P 06/17/16 10.0 0.00 0.20
FLO 160617P00012500 P 06/17/16 12.5 0.00 0.20
FLO 160617P00015000 P 06/17/16 15.0 0.00 0.30
FLO 160617P00017500 P 06/17/16 17.5 0.40 0.55
FLO 160617P00020000 P 06/17/16 20.0 1.50 1.75
FLO 160617P00022500 P 06/17/16 22.5 3.30 4.00
FLO 160617P00025000 P 06/17/16 25.0 5.80 6.50
FLO 160617P00030000 P 06/17/16 30.0 10.70 11.20
FLO 160617P00035000 P 06/17/16 35.0 15.70 16.20
FLO 160715C00012500 C 07/15/16 12.5 6.20 6.90
FLO 160715C00015000 C 07/15/16 15.0 3.90 4.50
FLO 160715C00017500 C 07/15/16 17.5 1.90 2.30
FLO 160715C00020000 C 07/15/16 20.0 0.65 0.80
FLO 160715C00022500 C 07/15/16 22.5 0.00 0.30
FLO 160715C00025000 C 07/15/16 25.0 0.00 0.10
FLO 160715C00030000 C 07/15/16 30.0 0.00 0.35
FLO 160715C00035000 C 07/15/16 35.0 0.00 0.25
FLO 160715P00012500 P 07/15/16 12.5 0.00 0.35
FLO 160715P00015000 P 07/15/16 15.0 0.10 0.45
FLO 160715P00017500 P 07/15/16 17.5 0.50 0.65
FLO 160715P00020000 P 07/15/16 20.0 1.60 1.80
FLO 160715P00022500 P 07/15/16 22.5 3.40 3.90
FLO 160715P00025000 P 07/15/16 25.0 5.80 6.60
FLO 160715P00030000 P 07/15/16 30.0 10.70 11.20
FLO 160715P00035000 P 07/15/16 35.0 15.70 16.20
FLO 161021C00002500 C 10/21/16 2.5 15.80 16.90
FLO 161021C00005000 C 10/21/16 5.0 13.30 14.40
FLO 161021C00007500 C 10/21/16 7.5 11.00 11.90
FLO 161021C00010000 C 10/21/16 10.0 8.70 9.40
FLO 161021C00012500 C 10/21/16 12.5 6.20 6.90
FLO 161021C00015000 C 10/21/16 15.0 4.00 4.80
FLO 161021C00017500 C 10/21/16 17.5 2.30 2.80
FLO 161021C00020000 C 10/21/16 20.0 1.10 1.35
FLO 161021C00022500 C 10/21/16 22.5 0.40 0.55
FLO 161021C00025000 C 10/21/16 25.0 0.00 0.30
FLO 161021C00030000 C 10/21/16 30.0 0.00 0.30
FLO 161021P00002500 P 10/21/16 2.5 0.00 0.35
FLO 161021P00005000 P 10/21/16 5.0 0.00 0.35
FLO 161021P00007500 P 10/21/16 7.5 0.05 0.35
FLO 161021P00010000 P 10/21/16 10.0 0.00 0.40
FLO 161021P00012500 P 10/21/16 12.5 0.00 0.45
FLO 161021P00015000 P 10/21/16 15.0 0.30 0.70
FLO 161021P00017500 P 10/21/16 17.5 1.00 1.20
FLO 161021P00020000 P 10/21/16 20.0 2.00 2.40
FLO 161021P00022500 P 10/21/16 22.5 3.60 4.40
FLO 161021P00025000 P 10/21/16 25.0 5.90 6.80
FLO 161021P00030000 P 10/21/16 30.0 10.50 11.90

OPRA data is delayed 15 minutes.