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 (2017-04-21)Premium Content

Flowers Foods Inc (FLO)
As of May 24 2017 2:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 170616C00005000 C 06/16/17 5.0 13.40 13.80
FLO 170616C00007500 C 06/16/17 7.5 10.90 11.30
FLO 170616C00010000 C 06/16/17 10.0 8.50 8.80
FLO 170616C00012500 C 06/16/17 12.5 6.00 6.30
FLO 170616C00015000 C 06/16/17 15.0 3.30 3.90
FLO 170616C00017500 C 06/16/17 17.5 1.10 1.30
FLO 170616C00020000 C 06/16/17 20.0 0.00 0.05
FLO 170616C00022500 C 06/16/17 22.5 0.00 0.05
FLO 170616C00025000 C 06/16/17 25.0 0.00 0.05
FLO 170616C00030000 C 06/16/17 30.0 0.00 0.05
FLO 170616C00035000 C 06/16/17 35.0 0.00 0.05
FLO 170616P00005000 P 06/16/17 5.0 0.00 0.05
FLO 170616P00007500 P 06/16/17 7.5 0.00 0.05
FLO 170616P00010000 P 06/16/17 10.0 0.00 0.05
FLO 170616P00012500 P 06/16/17 12.5 0.00 0.05
FLO 170616P00015000 P 06/16/17 15.0 0.00 0.05
FLO 170616P00017500 P 06/16/17 17.5 0.05 0.15
FLO 170616P00020000 P 06/16/17 20.0 1.30 1.60
FLO 170616P00022500 P 06/16/17 22.5 3.90 4.50
FLO 170616P00025000 P 06/16/17 25.0 6.40 6.80
FLO 170616P00030000 P 06/16/17 30.0 11.10 11.80
FLO 170616P00035000 P 06/16/17 35.0 16.20 16.80
FLO 170721C00002500 C 07/21/17 2.5 16.00 16.30
FLO 170721C00005000 C 07/21/17 5.0 13.40 13.90
FLO 170721C00007500 C 07/21/17 7.5 10.80 11.50
FLO 170721C00010000 C 07/21/17 10.0 8.50 8.80
FLO 170721C00012500 C 07/21/17 12.5 5.90 6.40
FLO 170721C00015000 C 07/21/17 15.0 3.50 3.80
FLO 170721C00017500 C 07/21/17 17.5 1.25 1.40
FLO 170721C00020000 C 07/21/17 20.0 0.05 0.20
FLO 170721C00022500 C 07/21/17 22.5 0.00 0.05
FLO 170721C00025000 C 07/21/17 25.0 0.00 0.05
FLO 170721C00030000 C 07/21/17 30.0 0.00 0.05
FLO 170721P00002500 P 07/21/17 2.5 0.00 0.05
FLO 170721P00005000 P 07/21/17 5.0 0.00 0.25
FLO 170721P00007500 P 07/21/17 7.5 0.00 0.20
FLO 170721P00010000 P 07/21/17 10.0 0.00 0.05
FLO 170721P00012500 P 07/21/17 12.5 0.00 0.05
FLO 170721P00015000 P 07/21/17 15.0 0.00 0.10
FLO 170721P00017500 P 07/21/17 17.5 0.20 0.35
FLO 170721P00020000 P 07/21/17 20.0 1.55 1.80
FLO 170721P00022500 P 07/21/17 22.5 3.60 4.10
FLO 170721P00025000 P 07/21/17 25.0 6.10 6.90
FLO 170721P00030000 P 07/21/17 30.0 11.30 11.70
FLO 171020C00002500 C 10/20/17 2.5 15.80 16.50
FLO 171020C00005000 C 10/20/17 5.0 13.20 14.10
FLO 171020C00007500 C 10/20/17 7.5 10.60 11.70
FLO 171020C00010000 C 10/20/17 10.0 8.50 8.90
FLO 171020C00012500 C 10/20/17 12.5 5.90 6.50
FLO 171020C00015000 C 10/20/17 15.0 3.50 3.90
FLO 171020C00017500 C 10/20/17 17.5 1.60 1.80
FLO 171020C00020000 C 10/20/17 20.0 0.40 0.60
FLO 171020C00022500 C 10/20/17 22.5 0.00 0.20
FLO 171020C00025000 C 10/20/17 25.0 0.00 0.05
FLO 171020C00030000 C 10/20/17 30.0 0.00 0.05
FLO 171020C00035000 C 10/20/17 35.0 0.00 0.05
FLO 171020P00002500 P 10/20/17 2.5 0.00 0.15
FLO 171020P00005000 P 10/20/17 5.0 0.00 0.30
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 0.15
FLO 171020P00015000 P 10/20/17 15.0 0.15 0.30
FLO 171020P00017500 P 10/20/17 17.5 0.65 0.85
FLO 171020P00020000 P 10/20/17 20.0 1.95 2.25
FLO 171020P00022500 P 10/20/17 22.5 4.00 4.40
FLO 171020P00025000 P 10/20/17 25.0 6.40 6.80
FLO 171020P00030000 P 10/20/17 30.0 11.10 12.00
FLO 171020P00035000 P 10/20/17 35.0 16.20 17.00
FLO 180119C00002500 C 01/19/18 2.5 15.90 16.50
FLO 180119C00005000 C 01/19/18 5.0 13.10 14.20
FLO 180119C00007500 C 01/19/18 7.5 10.50 11.80
FLO 180119C00010000 C 01/19/18 10.0 8.20 9.30
FLO 180119C00012500 C 01/19/18 12.5 6.00 6.40
FLO 180119C00015000 C 01/19/18 15.0 3.70 4.00
FLO 180119C00017500 C 01/19/18 17.5 1.80 2.10
FLO 180119C00020000 C 01/19/18 20.0 0.70 0.90
FLO 180119C00022500 C 01/19/18 22.5 0.15 0.35
FLO 180119C00025000 C 01/19/18 25.0 0.00 0.20
FLO 180119C00030000 C 01/19/18 30.0 0.00 0.30
FLO 180119C00035000 C 01/19/18 35.0 0.00 0.05
FLO 180119P00002500 P 01/19/18 2.5 0.00 0.10
FLO 180119P00005000 P 01/19/18 5.0 0.00 0.10
FLO 180119P00007500 P 01/19/18 7.5 0.00 0.20
FLO 180119P00010000 P 01/19/18 10.0 0.00 0.15
FLO 180119P00012500 P 01/19/18 12.5 0.05 0.30
FLO 180119P00015000 P 01/19/18 15.0 0.35 0.60
FLO 180119P00017500 P 01/19/18 17.5 0.95 1.25
FLO 180119P00020000 P 01/19/18 20.0 2.30 2.60
FLO 180119P00022500 P 01/19/18 22.5 4.20 4.70
FLO 180119P00025000 P 01/19/18 25.0 6.00 7.50
FLO 180119P00030000 P 01/19/18 30.0 11.40 11.90
FLO 180119P00035000 P 01/19/18 35.0 16.10 17.00
FLO 190118C00002500 C 01/18/19 2.5 15.90 16.40
FLO 190118C00005000 C 01/18/19 5.0 12.10 15.10
FLO 190118C00007500 C 01/18/19 7.5 9.50 12.70
FLO 190118C00010000 C 01/18/19 10.0 8.20 9.10
FLO 190118C00012500 C 01/18/19 12.5 5.90 6.60
FLO 190118C00015000 C 01/18/19 15.0 3.80 4.60
FLO 190118C00017500 C 01/18/19 17.5 2.10 3.00
FLO 190118C00020000 C 01/18/19 20.0 1.10 1.85
FLO 190118C00022500 C 01/18/19 22.5 0.55 1.10
FLO 190118C00025000 C 01/18/19 25.0 0.25 0.65
FLO 190118C00030000 C 01/18/19 30.0 0.00 0.45
FLO 190118P00002500 P 01/18/19 2.5 0.00 0.10
FLO 190118P00005000 P 01/18/19 5.0 0.00 0.15
FLO 190118P00007500 P 01/18/19 7.5 0.00 0.30
FLO 190118P00010000 P 01/18/19 10.0 0.05 0.60
FLO 190118P00012500 P 01/18/19 12.5 0.40 0.75
FLO 190118P00015000 P 01/18/19 15.0 0.80 1.45
FLO 190118P00017500 P 01/18/19 17.5 1.75 2.45
FLO 190118P00020000 P 01/18/19 20.0 3.10 3.90
FLO 190118P00022500 P 01/18/19 22.5 4.80 6.00
FLO 190118P00025000 P 01/18/19 25.0 6.90 8.00
FLO 190118P00030000 P 01/18/19 30.0 10.80 12.50

OPRA data is delayed 15 minutes.