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 (2017-07-21)Premium Content

Flowers Foods Inc (FLO)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 170915C00002500 C 09/15/17 2.5 15.20 15.50
FLO 170915C00005000 C 09/15/17 5.0 12.40 13.40
FLO 170915C00007500 C 09/15/17 7.5 10.00 10.60
FLO 170915C00010000 C 09/15/17 10.0 7.40 8.40
FLO 170915C00012500 C 09/15/17 12.5 5.20 5.50
FLO 170915C00015000 C 09/15/17 15.0 2.80 2.95
FLO 170915C00017500 C 09/15/17 17.5 0.55 0.65
FLO 170915C00020000 C 09/15/17 20.0 0.00 0.05
FLO 170915C00022500 C 09/15/17 22.5 0.00 0.05
FLO 170915C00025000 C 09/15/17 25.0 0.00 0.05
FLO 170915C00030000 C 09/15/17 30.0 0.00 0.05
FLO 170915C00035000 C 09/15/17 35.0 0.00 0.05
FLO 170915P00002500 P 09/15/17 2.5 0.00 0.05
FLO 170915P00005000 P 09/15/17 5.0 0.00 0.05
FLO 170915P00007500 P 09/15/17 7.5 0.00 0.05
FLO 170915P00010000 P 09/15/17 10.0 0.00 0.05
FLO 170915P00012500 P 09/15/17 12.5 0.00 0.05
FLO 170915P00015000 P 09/15/17 15.0 0.00 0.05
FLO 170915P00017500 P 09/15/17 17.5 0.30 0.35
FLO 170915P00020000 P 09/15/17 20.0 2.20 2.40
FLO 170915P00022500 P 09/15/17 22.5 4.60 4.90
FLO 170915P00025000 P 09/15/17 25.0 6.80 7.40
FLO 170915P00030000 P 09/15/17 30.0 11.90 12.70
FLO 170915P00035000 P 09/15/17 35.0 17.10 17.40
FLO 171020C00002500 C 10/20/17 2.5 15.20 15.50
FLO 171020C00005000 C 10/20/17 5.0 12.40 13.30
FLO 171020C00007500 C 10/20/17 7.5 9.90 10.80
FLO 171020C00010000 C 10/20/17 10.0 7.70 8.40
FLO 171020C00012500 C 10/20/17 12.5 4.80 5.50
FLO 171020C00015000 C 10/20/17 15.0 2.80 3.00
FLO 171020C00017500 C 10/20/17 17.5 0.75 0.85
FLO 171020C00020000 C 10/20/17 20.0 0.05 0.15
FLO 171020C00022500 C 10/20/17 22.5 0.00 0.05
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 0.05
FLO 171020P00010000 P 10/20/17 10.0 0.00 0.05
FLO 171020P00012500 P 10/20/17 12.5 0.00 0.05
FLO 171020P00015000 P 10/20/17 15.0 0.00 0.15
FLO 171020P00017500 P 10/20/17 17.5 0.50 0.60
FLO 171020P00020000 P 10/20/17 20.0 2.25 2.45
FLO 171020P00022500 P 10/20/17 22.5 4.70 4.90
FLO 171020P00025000 P 10/20/17 25.0 6.80 7.70
FLO 171020P00030000 P 10/20/17 30.0 11.70 12.80
FLO 171020P00035000 P 10/20/17 35.0 17.10 17.40
FLO 180119C00002500 C 01/19/18 2.5 15.20 15.60
FLO 180119C00005000 C 01/19/18 5.0 12.30 13.60
FLO 180119C00007500 C 01/19/18 7.5 9.80 11.10
FLO 180119C00010000 C 01/19/18 10.0 7.30 8.40
FLO 180119C00012500 C 01/19/18 12.5 5.30 5.70
FLO 180119C00015000 C 01/19/18 15.0 2.90 3.10
FLO 180119C00017500 C 01/19/18 17.5 1.10 1.30
FLO 180119C00020000 C 01/19/18 20.0 0.25 0.40
FLO 180119C00022500 C 01/19/18 22.5 0.00 0.15
FLO 180119C00025000 C 01/19/18 25.0 0.00 0.05
FLO 180119C00030000 C 01/19/18 30.0 0.00 0.05
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 0.10
FLO 180119P00010000 P 01/19/18 10.0 0.00 0.10
FLO 180119P00012500 P 01/19/18 12.5 0.00 0.15
FLO 180119P00015000 P 01/19/18 15.0 0.25 0.40
FLO 180119P00017500 P 01/19/18 17.5 1.00 1.15
FLO 180119P00020000 P 01/19/18 20.0 2.60 2.80
FLO 180119P00022500 P 01/19/18 22.5 4.80 5.10
FLO 180119P00025000 P 01/19/18 25.0 7.20 7.50
FLO 180119P00030000 P 01/19/18 30.0 12.10 12.70
FLO 180119P00035000 P 01/19/18 35.0 17.00 17.80
FLO 190118C00002500 C 01/18/19 2.5 15.20 15.60
FLO 190118C00005000 C 01/18/19 5.0 10.50 15.40
FLO 190118C00007500 C 01/18/19 7.5 8.00 12.80
FLO 190118C00010000 C 01/18/19 10.0 5.40 10.00
FLO 190118C00012500 C 01/18/19 12.5 5.00 5.80
FLO 190118C00015000 C 01/18/19 15.0 3.30 3.70
FLO 190118C00017500 C 01/18/19 17.5 1.90 2.20
FLO 190118C00020000 C 01/18/19 20.0 1.00 1.25
FLO 190118C00022500 C 01/18/19 22.5 0.50 0.70
FLO 190118C00025000 C 01/18/19 25.0 0.25 0.30
FLO 190118C00030000 C 01/18/19 30.0 0.00 0.15
FLO 190118P00002500 P 01/18/19 2.5 0.00 0.15
FLO 190118P00005000 P 01/18/19 5.0 0.00 0.15
FLO 190118P00007500 P 01/18/19 7.5 0.00 0.20
FLO 190118P00010000 P 01/18/19 10.0 0.15 0.35
FLO 190118P00012500 P 01/18/19 12.5 0.45 0.65
FLO 190118P00015000 P 01/18/19 15.0 1.05 1.25
FLO 190118P00017500 P 01/18/19 17.5 2.15 2.55
FLO 190118P00020000 P 01/18/19 20.0 3.60 4.00
FLO 190118P00022500 P 01/18/19 22.5 5.50 5.90
FLO 190118P00025000 P 01/18/19 25.0 6.50 9.40
FLO 190118P00030000 P 01/18/19 30.0 12.00 13.30

OPRA data is delayed 15 minutes.