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 (2016-10-21)Premium Content

Flowers Foods Inc (FLO)
As of Dec 7 2016 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 161216C00002500 C 12/16/16 2.5 13.30 14.10
FLO 161216C00005000 C 12/16/16 5.0 10.80 11.80
FLO 161216C00007500 C 12/16/16 7.5 8.10 9.30
FLO 161216C00010000 C 12/16/16 10.0 6.10 6.80
FLO 161216C00012500 C 12/16/16 12.5 3.50 4.30
FLO 161216C00015000 C 12/16/16 15.0 1.25 1.60
FLO 161216C00017500 C 12/16/16 17.5 0.00 0.10
FLO 161216C00020000 C 12/16/16 20.0 0.00 0.10
FLO 161216C00022500 C 12/16/16 22.5 0.00 0.10
FLO 161216C00025000 C 12/16/16 25.0 0.00 0.10
FLO 161216C00030000 C 12/16/16 30.0 0.00 0.10
FLO 161216P00002500 P 12/16/16 2.5 0.00 0.10
FLO 161216P00005000 P 12/16/16 5.0 0.00 0.10
FLO 161216P00007500 P 12/16/16 7.5 0.00 0.10
FLO 161216P00010000 P 12/16/16 10.0 0.00 0.10
FLO 161216P00012500 P 12/16/16 12.5 0.00 0.10
FLO 161216P00015000 P 12/16/16 15.0 0.00 0.10
FLO 161216P00017500 P 12/16/16 17.5 1.00 1.45
FLO 161216P00020000 P 12/16/16 20.0 3.40 3.90
FLO 161216P00022500 P 12/16/16 22.5 5.80 6.40
FLO 161216P00025000 P 12/16/16 25.0 8.30 9.20
FLO 161216P00030000 P 12/16/16 30.0 13.40 14.00
FLO 170120C00002500 C 01/20/17 2.5 13.30 14.30
FLO 170120C00005000 C 01/20/17 5.0 10.60 11.80
FLO 170120C00007500 C 01/20/17 7.5 8.20 9.20
FLO 170120C00010000 C 01/20/17 10.0 6.10 6.60
FLO 170120C00012500 C 01/20/17 12.5 3.70 4.10
FLO 170120C00015000 C 01/20/17 15.0 1.65 1.70
FLO 170120C00017500 C 01/20/17 17.5 0.10 0.25
FLO 170120C00020000 C 01/20/17 20.0 0.00 0.05
FLO 170120C00022500 C 01/20/17 22.5 0.00 0.10
FLO 170120C00025000 C 01/20/17 25.0 0.00 0.10
FLO 170120C00030000 C 01/20/17 30.0 0.00 0.10
FLO 170120C00035000 C 01/20/17 35.0 0.00 0.10
FLO 170120P00002500 P 01/20/17 2.5 0.00 0.10
FLO 170120P00005000 P 01/20/17 5.0 0.00 0.10
FLO 170120P00007500 P 01/20/17 7.5 0.00 0.10
FLO 170120P00010000 P 01/20/17 10.0 0.00 0.15
FLO 170120P00012500 P 01/20/17 12.5 0.05 0.15
FLO 170120P00015000 P 01/20/17 15.0 0.10 0.20
FLO 170120P00017500 P 01/20/17 17.5 1.20 1.65
FLO 170120P00020000 P 01/20/17 20.0 3.40 4.10
FLO 170120P00022500 P 01/20/17 22.5 5.70 6.60
FLO 170120P00025000 P 01/20/17 25.0 8.30 9.10
FLO 170120P00030000 P 01/20/17 30.0 13.20 14.00
FLO 170120P00035000 P 01/20/17 35.0 18.40 19.00
FLO 170421C00002500 C 04/21/17 2.5 13.30 14.30
FLO 170421C00005000 C 04/21/17 5.0 10.90 12.00
FLO 170421C00007500 C 04/21/17 7.5 8.40 9.50
FLO 170421C00010000 C 04/21/17 10.0 5.90 7.00
FLO 170421C00012500 C 04/21/17 12.5 3.50 4.70
FLO 170421C00015000 C 04/21/17 15.0 1.75 2.10
FLO 170421C00017500 C 04/21/17 17.5 0.55 0.75
FLO 170421C00020000 C 04/21/17 20.0 0.00 0.30
FLO 170421C00022500 C 04/21/17 22.5 0.00 0.15
FLO 170421C00025000 C 04/21/17 25.0 0.00 0.15
FLO 170421C00030000 C 04/21/17 30.0 0.00 0.15
FLO 170421P00002500 P 04/21/17 2.5 0.00 0.15
FLO 170421P00005000 P 04/21/17 5.0 0.00 0.20
FLO 170421P00007500 P 04/21/17 7.5 0.00 0.25
FLO 170421P00010000 P 04/21/17 10.0 0.00 0.30
FLO 170421P00012500 P 04/21/17 12.5 0.15 0.40
FLO 170421P00015000 P 04/21/17 15.0 0.55 0.80
FLO 170421P00017500 P 04/21/17 17.5 1.80 2.10
FLO 170421P00020000 P 04/21/17 20.0 3.70 4.50
FLO 170421P00022500 P 04/21/17 22.5 6.10 6.90
FLO 170421P00025000 P 04/21/17 25.0 8.60 9.40
FLO 170421P00030000 P 04/21/17 30.0 13.20 14.30
FLO 170721C00002500 C 07/21/17 2.5 13.30 14.60
FLO 170721C00005000 C 07/21/17 5.0 10.50 11.90
FLO 170721C00007500 C 07/21/17 7.5 8.40 9.50
FLO 170721C00010000 C 07/21/17 10.0 5.80 6.70
FLO 170721C00012500 C 07/21/17 12.5 3.60 4.40
FLO 170721C00015000 C 07/21/17 15.0 1.60 2.45
FLO 170721C00017500 C 07/21/17 17.5 0.75 1.05
FLO 170721C00020000 C 07/21/17 20.0 0.15 0.55
FLO 170721C00022500 C 07/21/17 22.5 0.00 0.30
FLO 170721C00025000 C 07/21/17 25.0 0.00 0.20
FLO 170721C00030000 C 07/21/17 30.0 0.00 0.20
FLO 170721P00002500 P 07/21/17 2.5 0.00 0.30
FLO 170721P00005000 P 07/21/17 5.0 0.00 0.30
FLO 170721P00007500 P 07/21/17 7.5 0.00 0.35
FLO 170721P00010000 P 07/21/17 10.0 0.05 0.45
FLO 170721P00012500 P 07/21/17 12.5 0.30 0.65
FLO 170721P00015000 P 07/21/17 15.0 0.90 1.25
FLO 170721P00017500 P 07/21/17 17.5 2.15 2.55
FLO 170721P00020000 P 07/21/17 20.0 3.30 5.10
FLO 170721P00022500 P 07/21/17 22.5 5.40 7.30
FLO 170721P00025000 P 07/21/17 25.0 7.00 9.80
FLO 170721P00030000 P 07/21/17 30.0 13.30 14.60
FLO 180119C00002500 C 01/19/18 2.5 13.50 14.40
FLO 180119C00005000 C 01/19/18 5.0 9.50 11.90
FLO 180119C00007500 C 01/19/18 7.5 8.30 9.10
FLO 180119C00010000 C 01/19/18 10.0 5.50 7.10
FLO 180119C00012500 C 01/19/18 12.5 3.40 4.90
FLO 180119C00015000 C 01/19/18 15.0 1.70 3.60
FLO 180119C00017500 C 01/19/18 17.5 0.85 1.65
FLO 180119C00020000 C 01/19/18 20.0 0.20 0.85
FLO 180119C00022500 C 01/19/18 22.5 0.00 0.85
FLO 180119C00025000 C 01/19/18 25.0 0.00 0.50
FLO 180119C00030000 C 01/19/18 30.0 0.00 0.25
FLO 180119P00002500 P 01/19/18 2.5 0.00 0.35
FLO 180119P00005000 P 01/19/18 5.0 0.00 0.35
FLO 180119P00007500 P 01/19/18 7.5 0.00 0.50
FLO 180119P00010000 P 01/19/18 10.0 0.10 0.80
FLO 180119P00012500 P 01/19/18 12.5 0.45 1.30
FLO 180119P00015000 P 01/19/18 15.0 1.25 2.00
FLO 180119P00017500 P 01/19/18 17.5 2.40 3.90
FLO 180119P00020000 P 01/19/18 20.0 3.50 6.20
FLO 180119P00022500 P 01/19/18 22.5 6.10 8.00
FLO 180119P00025000 P 01/19/18 25.0 7.70 10.80
FLO 180119P00030000 P 01/19/18 30.0 12.80 15.40
FLO 190118C00002500 C 01/18/19 2.5 12.60 15.60
FLO 190118C00005000 C 01/18/19 5.0 10.40 13.20
FLO 190118C00007500 C 01/18/19 7.5 7.30 9.20
FLO 190118C00010000 C 01/18/19 10.0 5.00 7.80
FLO 190118C00012500 C 01/18/19 12.5 3.70 5.30
FLO 190118C00015000 C 01/18/19 15.0 2.20 3.80
FLO 190118C00017500 C 01/18/19 17.5 0.45 3.70
FLO 190118C00020000 C 01/18/19 20.0 0.15 2.70
FLO 190118C00022500 C 01/18/19 22.5 0.00 2.00
FLO 190118C00025000 C 01/18/19 25.0 0.00 1.00
FLO 190118C00030000 C 01/18/19 30.0 0.00 0.75
FLO 190118P00002500 P 01/18/19 2.5 0.00 0.55
FLO 190118P00005000 P 01/18/19 5.0 0.00 0.65
FLO 190118P00007500 P 01/18/19 7.5 0.40 0.85
FLO 190118P00010000 P 01/18/19 10.0 0.00 1.25
FLO 190118P00012500 P 01/18/19 12.5 0.60 2.00
FLO 190118P00015000 P 01/18/19 15.0 1.30 3.50
FLO 190118P00017500 P 01/18/19 17.5 1.55 5.40
FLO 190118P00020000 P 01/18/19 20.0 3.50 7.50
FLO 190118P00022500 P 01/18/19 22.5 5.50 8.50
FLO 190118P00025000 P 01/18/19 25.0 7.50 11.90
FLO 190118P00030000 P 01/18/19 30.0 12.40 16.40

OPRA data is delayed 15 minutes.