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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 170721C00002500 C 07/21/17 2.5 14.90 15.10
FLO 170721C00005000 C 07/21/17 5.0 12.20 13.00
FLO 170721C00007500 C 07/21/17 7.5 9.90 10.20
FLO 170721C00010000 C 07/21/17 10.0 7.40 7.70
FLO 170721C00012500 C 07/21/17 12.5 4.90 5.20
FLO 170721C00015000 C 07/21/17 15.0 2.45 2.65
FLO 170721C00017500 C 07/21/17 17.5 0.35 0.50
FLO 170721C00020000 C 07/21/17 20.0 0.00 0.05
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 0.05
FLO 170721P00007500 P 07/21/17 7.5 0.00 0.05
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 0.05
FLO 170721P00017500 P 07/21/17 17.5 0.35 0.45
FLO 170721P00020000 P 07/21/17 20.0 2.25 2.55
FLO 170721P00022500 P 07/21/17 22.5 4.80 5.30
FLO 170721P00025000 P 07/21/17 25.0 7.40 7.60
FLO 170721P00030000 P 07/21/17 30.0 12.30 12.60
FLO 170818C00002500 C 08/18/17 2.5 14.70 15.20
FLO 170818C00005000 C 08/18/17 5.0 12.30 12.70
FLO 170818C00007500 C 08/18/17 7.5 9.70 10.20
FLO 170818C00010000 C 08/18/17 10.0 7.30 7.70
FLO 170818C00012500 C 08/18/17 12.5 4.70 5.20
FLO 170818C00015000 C 08/18/17 15.0 2.50 2.75
FLO 170818C00017500 C 08/18/17 17.5 0.75 0.85
FLO 170818C00020000 C 08/18/17 20.0 0.05 0.15
FLO 170818C00022500 C 08/18/17 22.5 0.00 0.05
FLO 170818C00025000 C 08/18/17 25.0 0.00 0.05
FLO 170818C00030000 C 08/18/17 30.0 0.00 0.05
FLO 170818C00035000 C 08/18/17 35.0 0.00 0.05
FLO 170818P00002500 P 08/18/17 2.5 0.00 0.05
FLO 170818P00005000 P 08/18/17 5.0 0.00 0.05
FLO 170818P00007500 P 08/18/17 7.5 0.00 0.05
FLO 170818P00010000 P 08/18/17 10.0 0.00 0.05
FLO 170818P00012500 P 08/18/17 12.5 0.00 0.10
FLO 170818P00015000 P 08/18/17 15.0 0.05 0.20
FLO 170818P00017500 P 08/18/17 17.5 0.65 0.80
FLO 170818P00020000 P 08/18/17 20.0 2.35 2.70
FLO 170818P00022500 P 08/18/17 22.5 4.60 5.10
FLO 170818P00025000 P 08/18/17 25.0 7.10 7.60
FLO 170818P00030000 P 08/18/17 30.0 12.10 12.70
FLO 170818P00035000 P 08/18/17 35.0 17.30 17.60
FLO 171020C00002500 C 10/20/17 2.5 14.90 15.20
FLO 171020C00005000 C 10/20/17 5.0 12.30 12.70
FLO 171020C00007500 C 10/20/17 7.5 9.80 10.20
FLO 171020C00010000 C 10/20/17 10.0 7.40 7.90
FLO 171020C00012500 C 10/20/17 12.5 4.90 5.50
FLO 171020C00015000 C 10/20/17 15.0 2.60 2.80
FLO 171020C00017500 C 10/20/17 17.5 0.85 1.05
FLO 171020C00020000 C 10/20/17 20.0 0.15 0.25
FLO 171020C00022500 C 10/20/17 22.5 0.00 0.10
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 0.05
FLO 171020P00005000 P 10/20/17 5.0 0.00 0.05
FLO 171020P00007500 P 10/20/17 7.5 0.00 0.50
FLO 171020P00010000 P 10/20/17 10.0 0.00 0.05
FLO 171020P00012500 P 10/20/17 12.5 0.00 0.15
FLO 171020P00015000 P 10/20/17 15.0 0.20 0.30
FLO 171020P00017500 P 10/20/17 17.5 0.90 1.10
FLO 171020P00020000 P 10/20/17 20.0 2.65 2.90
FLO 171020P00022500 P 10/20/17 22.5 4.90 5.30
FLO 171020P00025000 P 10/20/17 25.0 7.30 7.90
FLO 171020P00030000 P 10/20/17 30.0 12.00 12.80
FLO 171020P00035000 P 10/20/17 35.0 17.30 17.80
FLO 180119C00002500 C 01/19/18 2.5 14.80 15.20
FLO 180119C00005000 C 01/19/18 5.0 12.30 12.80
FLO 180119C00007500 C 01/19/18 7.5 9.90 10.90
FLO 180119C00010000 C 01/19/18 10.0 7.40 7.90
FLO 180119C00012500 C 01/19/18 12.5 4.90 5.50
FLO 180119C00015000 C 01/19/18 15.0 2.80 3.20
FLO 180119C00017500 C 01/19/18 17.5 1.20 1.35
FLO 180119C00020000 C 01/19/18 20.0 0.40 0.45
FLO 180119C00022500 C 01/19/18 22.5 0.10 0.20
FLO 180119C00025000 C 01/19/18 25.0 0.00 0.10
FLO 180119C00030000 C 01/19/18 30.0 0.00 0.20
FLO 180119C00035000 C 01/19/18 35.0 0.00 0.10
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 0.10
FLO 180119P00010000 P 01/19/18 10.0 0.00 0.15
FLO 180119P00012500 P 01/19/18 12.5 0.10 0.20
FLO 180119P00015000 P 01/19/18 15.0 0.45 0.60
FLO 180119P00017500 P 01/19/18 17.5 1.30 1.45
FLO 180119P00020000 P 01/19/18 20.0 2.90 3.20
FLO 180119P00022500 P 01/19/18 22.5 4.90 5.50
FLO 180119P00025000 P 01/19/18 25.0 7.40 7.90
FLO 180119P00030000 P 01/19/18 30.0 12.40 13.30
FLO 180119P00035000 P 01/19/18 35.0 17.30 18.00
FLO 190118C00002500 C 01/18/19 2.5 14.60 15.20
FLO 190118C00005000 C 01/18/19 5.0 11.30 13.50
FLO 190118C00007500 C 01/18/19 7.5 8.40 11.50
FLO 190118C00010000 C 01/18/19 10.0 7.20 8.90
FLO 190118C00012500 C 01/18/19 12.5 5.10 5.40
FLO 190118C00015000 C 01/18/19 15.0 3.20 3.50
FLO 190118C00017500 C 01/18/19 17.5 1.75 2.30
FLO 190118C00020000 C 01/18/19 20.0 0.90 1.45
FLO 190118C00022500 C 01/18/19 22.5 0.45 0.65
FLO 190118C00025000 C 01/18/19 25.0 0.20 0.35
FLO 190118C00030000 C 01/18/19 30.0 0.00 0.20
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 0.05 0.55
FLO 190118P00010000 P 01/18/19 10.0 0.25 0.65
FLO 190118P00012500 P 01/18/19 12.5 0.55 0.80
FLO 190118P00015000 P 01/18/19 15.0 1.25 1.45
FLO 190118P00017500 P 01/18/19 17.5 2.25 2.65
FLO 190118P00020000 P 01/18/19 20.0 3.80 4.30
FLO 190118P00022500 P 01/18/19 22.5 5.80 6.10
FLO 190118P00025000 P 01/18/19 25.0 6.60 9.70
FLO 190118P00030000 P 01/18/19 30.0 12.50 13.40

OPRA data is delayed 15 minutes.