Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Flowers Foods Inc (FLO)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 180119C00002500 C Jan 19, 2018 2.5 16.70 17.30
FLO 180119C00005000 C Jan 19, 2018 5.0 14.20 15.60
FLO 180119C00007500 C Jan 19, 2018 7.5 11.80 14.60
FLO 180119C00010000 C Jan 19, 2018 10.0 9.50 10.30
FLO 180119C00012500 C Jan 19, 2018 12.5 6.80 7.30
FLO 180119C00015000 C Jan 19, 2018 15.0 4.60 4.90
FLO 180119C00017500 C Jan 19, 2018 17.5 2.10 2.35
FLO 180119C00020000 C Jan 19, 2018 20.0 0.25 0.35
FLO 180119C00022500 C Jan 19, 2018 22.5 0.00 0.05
FLO 180119C00025000 C Jan 19, 2018 25.0 0.00 0.05
FLO 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
FLO 180119C00035000 C Jan 19, 2018 35.0 0.00 0.05
FLO 180119P00002500 P Jan 19, 2018 2.5 0.00 0.05
FLO 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
FLO 180119P00007500 P Jan 19, 2018 7.5 0.00 0.05
FLO 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
FLO 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
FLO 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
FLO 180119P00017500 P Jan 19, 2018 17.5 0.00 0.10
FLO 180119P00020000 P Jan 19, 2018 20.0 0.60 0.75
FLO 180119P00022500 P Jan 19, 2018 22.5 2.80 2.95
FLO 180119P00025000 P Jan 19, 2018 25.0 5.30 5.70
FLO 180119P00030000 P Jan 19, 2018 30.0 9.90 10.50
FLO 180119P00035000 P Jan 19, 2018 35.0 15.10 15.60
FLO 180420C00002500 C Apr 20, 2018 2.5 16.80 17.60
FLO 180420C00005000 C Apr 20, 2018 5.0 14.40 14.90
FLO 180420C00007500 C Apr 20, 2018 7.5 11.80 12.90
FLO 180420C00010000 C Apr 20, 2018 10.0 9.30 10.10
FLO 180420C00012500 C Apr 20, 2018 12.5 7.10 7.40
FLO 180420C00015000 C Apr 20, 2018 15.0 4.40 4.90
FLO 180420C00017500 C Apr 20, 2018 17.5 2.45 2.65
FLO 180420C00020000 C Apr 20, 2018 20.0 0.85 0.95
FLO 180420C00022500 C Apr 20, 2018 22.5 0.15 0.25
FLO 180420C00025000 C Apr 20, 2018 25.0 0.00 0.10
FLO 180420C00030000 C Apr 20, 2018 30.0 0.00 0.25
FLO 180420C00035000 C Apr 20, 2018 35.0 0.00 0.05
FLO 180420P00002500 P Apr 20, 2018 2.5 0.00 0.05
FLO 180420P00005000 P Apr 20, 2018 5.0 0.00 0.05
FLO 180420P00007500 P Apr 20, 2018 7.5 0.00 0.05
FLO 180420P00010000 P Apr 20, 2018 10.0 0.00 0.10
FLO 180420P00012500 P Apr 20, 2018 12.5 0.00 0.10
FLO 180420P00015000 P Apr 20, 2018 15.0 0.10 0.20
FLO 180420P00017500 P Apr 20, 2018 17.5 0.35 0.45
FLO 180420P00020000 P Apr 20, 2018 20.0 1.20 1.35
FLO 180420P00022500 P Apr 20, 2018 22.5 2.90 3.20
FLO 180420P00025000 P Apr 20, 2018 25.0 5.20 5.90
FLO 180420P00030000 P Apr 20, 2018 30.0 9.80 11.00
FLO 180420P00035000 P Apr 20, 2018 35.0 15.00 15.80
FLO 180720C00007500 C Jul 20, 2018 7.5 11.80 12.60
FLO 180720C00010000 C Jul 20, 2018 10.0 8.90 9.90
FLO 180720C00012500 C Jul 20, 2018 12.5 6.90 7.40
FLO 180720C00015000 C Jul 20, 2018 15.0 4.60 5.00
FLO 180720C00017500 C Jul 20, 2018 17.5 2.65 2.80
FLO 180720C00020000 C Jul 20, 2018 20.0 1.00 1.30
FLO 180720C00022500 C Jul 20, 2018 22.5 0.35 0.50
FLO 180720C00025000 C Jul 20, 2018 25.0 0.10 0.20
FLO 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
FLO 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
FLO 180720P00007500 P Jul 20, 2018 7.5 0.00 0.10
FLO 180720P00010000 P Jul 20, 2018 10.0 0.00 0.15
FLO 180720P00012500 P Jul 20, 2018 12.5 0.10 0.20
FLO 180720P00015000 P Jul 20, 2018 15.0 0.20 0.35
FLO 180720P00017500 P Jul 20, 2018 17.5 0.65 0.75
FLO 180720P00020000 P Jul 20, 2018 20.0 1.55 1.95
FLO 180720P00022500 P Jul 20, 2018 22.5 3.30 3.70
FLO 180720P00025000 P Jul 20, 2018 25.0 5.30 6.20
FLO 180720P00030000 P Jul 20, 2018 30.0 10.30 10.80
FLO 180720P00035000 P Jul 20, 2018 35.0 15.00 15.60
FLO 190118C00002500 C Jan 18, 2019 2.5 16.90 17.60
FLO 190118C00005000 C Jan 18, 2019 5.0 12.60 15.30
FLO 190118C00007500 C Jan 18, 2019 7.5 10.10 12.80
FLO 190118C00010000 C Jan 18, 2019 10.0 7.30 12.00
FLO 190118C00012500 C Jan 18, 2019 12.5 6.90 7.50
FLO 190118C00015000 C Jan 18, 2019 15.0 4.90 5.10
FLO 190118C00017500 C Jan 18, 2019 17.5 2.95 3.20
FLO 190118C00020000 C Jan 18, 2019 20.0 1.60 1.75
FLO 190118C00022500 C Jan 18, 2019 22.5 0.70 0.90
FLO 190118C00025000 C Jan 18, 2019 25.0 0.30 0.45
FLO 190118C00030000 C Jan 18, 2019 30.0 0.00 0.15
FLO 190118P00002500 P Jan 18, 2019 2.5 0.00 0.10
FLO 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
FLO 190118P00007500 P Jan 18, 2019 7.5 0.00 0.15
FLO 190118P00010000 P Jan 18, 2019 10.0 0.10 0.20
FLO 190118P00012500 P Jan 18, 2019 12.5 0.15 0.35
FLO 190118P00015000 P Jan 18, 2019 15.0 0.50 0.60
FLO 190118P00017500 P Jan 18, 2019 17.5 1.10 1.25
FLO 190118P00020000 P Jan 18, 2019 20.0 2.15 2.35
FLO 190118P00022500 P Jan 18, 2019 22.5 3.80 4.00
FLO 190118P00025000 P Jan 18, 2019 25.0 5.70 6.00
FLO 190118P00030000 P Jan 18, 2019 30.0 10.20 11.00
OPRA data is delayed 15 minutes.