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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 160916C00002500 C 09/16/16 2.5 12.30 13.30
FLO 160916C00005000 C 09/16/16 5.0 8.00 12.50
FLO 160916C00007500 C 09/16/16 7.5 6.90 8.00
FLO 160916C00010000 C 09/16/16 10.0 4.90 5.50
FLO 160916C00012500 C 09/16/16 12.5 2.30 3.20
FLO 160916C00015000 C 09/16/16 15.0 0.35 0.45
FLO 160916C00017500 C 09/16/16 17.5 0.00 0.15
FLO 160916C00020000 C 09/16/16 20.0 0.00 0.15
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 0.15
FLO 160916P00002500 P 09/16/16 2.5 0.00 0.15
FLO 160916P00005000 P 09/16/16 5.0 0.00 0.15
FLO 160916P00007500 P 09/16/16 7.5 0.00 0.15
FLO 160916P00010000 P 09/16/16 10.0 0.00 0.15
FLO 160916P00012500 P 09/16/16 12.5 0.00 0.10
FLO 160916P00015000 P 09/16/16 15.0 0.40 0.55
FLO 160916P00017500 P 09/16/16 17.5 2.30 2.95
FLO 160916P00020000 P 09/16/16 20.0 4.70 5.50
FLO 160916P00022500 P 09/16/16 22.5 6.00 8.00
FLO 160916P00025000 P 09/16/16 25.0 9.40 10.60
FLO 160916P00030000 P 09/16/16 30.0 13.00 15.60
FLO 160916P00035000 P 09/16/16 35.0 19.50 20.50
FLO 161021C00002500 C 10/21/16 2.5 12.30 13.30
FLO 161021C00005000 C 10/21/16 5.0 7.80 10.70
FLO 161021C00007500 C 10/21/16 7.5 6.80 9.00
FLO 161021C00010000 C 10/21/16 10.0 4.50 5.70
FLO 161021C00012500 C 10/21/16 12.5 2.30 3.30
FLO 161021C00015000 C 10/21/16 15.0 0.65 0.75
FLO 161021C00017500 C 10/21/16 17.5 0.05 0.20
FLO 161021C00020000 C 10/21/16 20.0 0.00 0.10
FLO 161021C00022500 C 10/21/16 22.5 0.00 0.15
FLO 161021C00025000 C 10/21/16 25.0 0.00 0.15
FLO 161021C00030000 C 10/21/16 30.0 0.00 0.15
FLO 161021P00002500 P 10/21/16 2.5 0.00 0.15
FLO 161021P00005000 P 10/21/16 5.0 0.00 0.15
FLO 161021P00007500 P 10/21/16 7.5 0.00 0.15
FLO 161021P00010000 P 10/21/16 10.0 0.00 0.20
FLO 161021P00012500 P 10/21/16 12.5 0.10 0.25
FLO 161021P00015000 P 10/21/16 15.0 0.75 0.85
FLO 161021P00017500 P 10/21/16 17.5 2.15 2.90
FLO 161021P00020000 P 10/21/16 20.0 4.80 5.50
FLO 161021P00022500 P 10/21/16 22.5 6.00 8.00
FLO 161021P00025000 P 10/21/16 25.0 8.00 10.40
FLO 161021P00030000 P 10/21/16 30.0 14.50 15.60
FLO 170120C00002500 C 01/20/17 2.5 12.30 13.30
FLO 170120C00005000 C 01/20/17 5.0 7.80 11.50
FLO 170120C00007500 C 01/20/17 7.5 7.10 9.00
FLO 170120C00010000 C 01/20/17 10.0 4.90 5.90
FLO 170120C00012500 C 01/20/17 12.5 2.65 3.90
FLO 170120C00015000 C 01/20/17 15.0 1.10 1.25
FLO 170120C00017500 C 01/20/17 17.5 0.30 0.45
FLO 170120C00020000 C 01/20/17 20.0 0.00 0.30
FLO 170120C00022500 C 01/20/17 22.5 0.00 0.20
FLO 170120C00025000 C 01/20/17 25.0 0.00 0.20
FLO 170120C00030000 C 01/20/17 30.0 0.00 0.40
FLO 170120C00035000 C 01/20/17 35.0 0.00 0.40
FLO 170120P00002500 P 01/20/17 2.5 0.00 0.20
FLO 170120P00005000 P 01/20/17 5.0 0.00 0.20
FLO 170120P00007500 P 01/20/17 7.5 0.00 0.25
FLO 170120P00010000 P 01/20/17 10.0 0.10 0.35
FLO 170120P00012500 P 01/20/17 12.5 0.40 0.55
FLO 170120P00015000 P 01/20/17 15.0 1.20 1.50
FLO 170120P00017500 P 01/20/17 17.5 2.75 3.60
FLO 170120P00020000 P 01/20/17 20.0 4.60 5.50
FLO 170120P00022500 P 01/20/17 22.5 6.30 9.00
FLO 170120P00025000 P 01/20/17 25.0 9.00 11.50
FLO 170120P00030000 P 01/20/17 30.0 14.00 15.70
FLO 170120P00035000 P 01/20/17 35.0 19.00 20.70
FLO 170421C00002500 C 04/21/17 2.5 12.30 13.30
FLO 170421C00005000 C 04/21/17 5.0 8.30 12.00
FLO 170421C00007500 C 04/21/17 7.5 6.50 10.00
FLO 170421C00010000 C 04/21/17 10.0 4.00 7.00
FLO 170421C00012500 C 04/21/17 12.5 2.85 3.50
FLO 170421C00015000 C 04/21/17 15.0 1.35 1.70
FLO 170421C00017500 C 04/21/17 17.5 0.50 0.80
FLO 170421C00020000 C 04/21/17 20.0 0.10 0.55
FLO 170421C00022500 C 04/21/17 22.5 0.00 0.35
FLO 170421C00025000 C 04/21/17 25.0 0.00 0.25
FLO 170421C00030000 C 04/21/17 30.0 0.00 0.25
FLO 170421P00002500 P 04/21/17 2.5 0.00 0.25
FLO 170421P00005000 P 04/21/17 5.0 0.00 0.25
FLO 170421P00007500 P 04/21/17 7.5 0.00 0.35
FLO 170421P00010000 P 04/21/17 10.0 0.15 0.50
FLO 170421P00012500 P 04/21/17 12.5 0.75 0.90
FLO 170421P00015000 P 04/21/17 15.0 1.60 1.90
FLO 170421P00017500 P 04/21/17 17.5 3.00 3.70
FLO 170421P00020000 P 04/21/17 20.0 3.20 6.80
FLO 170421P00022500 P 04/21/17 22.5 6.00 9.00
FLO 170421P00025000 P 04/21/17 25.0 9.00 12.60
FLO 170421P00030000 P 04/21/17 30.0 13.70 16.10

OPRA data is delayed 15 minutes.