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 (2017-01-20)Premium Content

Flowers Foods Inc (FLO)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 170317C00002500 C 03/17/17 2.5 16.30 17.10
FLO 170317C00005000 C 03/17/17 5.0 14.00 14.60
FLO 170317C00007500 C 03/17/17 7.5 11.30 12.10
FLO 170317C00010000 C 03/17/17 10.0 9.10 9.60
FLO 170317C00012500 C 03/17/17 12.5 6.40 7.00
FLO 170317C00015000 C 03/17/17 15.0 4.00 4.60
FLO 170317C00017500 C 03/17/17 17.5 1.45 1.90
FLO 170317C00020000 C 03/17/17 20.0 0.05 0.15
FLO 170317C00022500 C 03/17/17 22.5 0.00 0.05
FLO 170317C00025000 C 03/17/17 25.0 0.00 0.05
FLO 170317C00030000 C 03/17/17 30.0 0.00 0.05
FLO 170317C00035000 C 03/17/17 35.0 0.00 0.05
FLO 170317P00002500 P 03/17/17 2.5 0.00 0.05
FLO 170317P00005000 P 03/17/17 5.0 0.00 0.05
FLO 170317P00007500 P 03/17/17 7.5 0.00 0.05
FLO 170317P00010000 P 03/17/17 10.0 0.00 0.05
FLO 170317P00012500 P 03/17/17 12.5 0.00 0.05
FLO 170317P00015000 P 03/17/17 15.0 0.00 0.05
FLO 170317P00017500 P 03/17/17 17.5 0.00 0.10
FLO 170317P00020000 P 03/17/17 20.0 0.90 1.15
FLO 170317P00022500 P 03/17/17 22.5 3.00 3.60
FLO 170317P00025000 P 03/17/17 25.0 5.50 6.10
FLO 170317P00030000 P 03/17/17 30.0 10.50 11.10
FLO 170317P00035000 P 03/17/17 35.0 15.50 16.10
FLO 170421C00002500 C 04/21/17 2.5 16.40 17.10
FLO 170421C00005000 C 04/21/17 5.0 13.90 14.60
FLO 170421C00007500 C 04/21/17 7.5 11.20 11.90
FLO 170421C00010000 C 04/21/17 10.0 8.80 9.70
FLO 170421C00012500 C 04/21/17 12.5 6.30 6.90
FLO 170421C00015000 C 04/21/17 15.0 3.80 4.60
FLO 170421C00017500 C 04/21/17 17.5 1.70 2.00
FLO 170421C00020000 C 04/21/17 20.0 0.30 0.40
FLO 170421C00022500 C 04/21/17 22.5 0.00 0.05
FLO 170421C00025000 C 04/21/17 25.0 0.00 0.05
FLO 170421C00030000 C 04/21/17 30.0 0.00 0.05
FLO 170421P00002500 P 04/21/17 2.5 0.00 0.05
FLO 170421P00005000 P 04/21/17 5.0 0.00 0.05
FLO 170421P00007500 P 04/21/17 7.5 0.00 0.05
FLO 170421P00010000 P 04/21/17 10.0 0.00 0.05
FLO 170421P00012500 P 04/21/17 12.5 0.00 0.10
FLO 170421P00015000 P 04/21/17 15.0 0.05 0.10
FLO 170421P00017500 P 04/21/17 17.5 0.20 0.25
FLO 170421P00020000 P 04/21/17 20.0 1.15 1.30
FLO 170421P00022500 P 04/21/17 22.5 3.10 3.80
FLO 170421P00025000 P 04/21/17 25.0 5.60 6.10
FLO 170421P00030000 P 04/21/17 30.0 10.40 11.40
FLO 170721C00002500 C 07/21/17 2.5 16.30 17.20
FLO 170721C00005000 C 07/21/17 5.0 13.70 14.80
FLO 170721C00007500 C 07/21/17 7.5 11.20 11.90
FLO 170721C00010000 C 07/21/17 10.0 8.80 9.70
FLO 170721C00012500 C 07/21/17 12.5 6.20 7.30
FLO 170721C00015000 C 07/21/17 15.0 4.10 4.50
FLO 170721C00017500 C 07/21/17 17.5 2.05 2.30
FLO 170721C00020000 C 07/21/17 20.0 0.70 0.85
FLO 170721C00022500 C 07/21/17 22.5 0.10 0.25
FLO 170721C00025000 C 07/21/17 25.0 0.00 0.10
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 0.10
FLO 170721P00010000 P 07/21/17 10.0 0.00 0.10
FLO 170721P00012500 P 07/21/17 12.5 0.00 0.15
FLO 170721P00015000 P 07/21/17 15.0 0.15 0.25
FLO 170721P00017500 P 07/21/17 17.5 0.60 0.70
FLO 170721P00020000 P 07/21/17 20.0 1.70 1.90
FLO 170721P00022500 P 07/21/17 22.5 3.50 4.20
FLO 170721P00025000 P 07/21/17 25.0 5.80 6.60
FLO 170721P00030000 P 07/21/17 30.0 10.50 11.50
FLO 171020C00002500 C 10/20/17 2.5 16.10 17.30
FLO 171020C00005000 C 10/20/17 5.0 14.10 14.80
FLO 171020C00007500 C 10/20/17 7.5 11.10 12.30
FLO 171020C00010000 C 10/20/17 10.0 9.00 9.80
FLO 171020C00012500 C 10/20/17 12.5 6.10 7.30
FLO 171020C00015000 C 10/20/17 15.0 4.20 4.70
FLO 171020C00017500 C 10/20/17 17.5 2.30 2.65
FLO 171020C00020000 C 10/20/17 20.0 1.00 1.30
FLO 171020C00022500 C 10/20/17 22.5 0.35 0.45
FLO 171020C00025000 C 10/20/17 25.0 0.00 0.20
FLO 171020C00030000 C 10/20/17 30.0 0.00 0.05
FLO 171020C00035000 C 10/20/17 35.0 0.00 0.30
FLO 171020P00002500 P 10/20/17 2.5 0.00 0.25
FLO 171020P00005000 P 10/20/17 5.0 0.00 0.15
FLO 171020P00007500 P 10/20/17 7.5 0.00 0.15
FLO 171020P00010000 P 10/20/17 10.0 0.00 0.15
FLO 171020P00012500 P 10/20/17 12.5 0.10 0.25
FLO 171020P00015000 P 10/20/17 15.0 0.40 0.50
FLO 171020P00017500 P 10/20/17 17.5 0.95 1.10
FLO 171020P00020000 P 10/20/17 20.0 2.20 2.35
FLO 171020P00022500 P 10/20/17 22.5 3.60 4.30
FLO 171020P00025000 P 10/20/17 25.0 5.80 6.40
FLO 171020P00030000 P 10/20/17 30.0 10.70 11.70
FLO 171020P00035000 P 10/20/17 35.0 15.80 16.20
FLO 180119C00002500 C 01/19/18 2.5 16.10 17.30
FLO 180119C00005000 C 01/19/18 5.0 13.70 14.80
FLO 180119C00007500 C 01/19/18 7.5 11.20 12.30
FLO 180119C00010000 C 01/19/18 10.0 8.70 9.80
FLO 180119C00012500 C 01/19/18 12.5 6.20 7.40
FLO 180119C00015000 C 01/19/18 15.0 4.20 4.80
FLO 180119C00017500 C 01/19/18 17.5 2.50 2.95
FLO 180119C00020000 C 01/19/18 20.0 1.20 1.55
FLO 180119C00022500 C 01/19/18 22.5 0.55 0.95
FLO 180119C00025000 C 01/19/18 25.0 0.15 0.35
FLO 180119C00030000 C 01/19/18 30.0 0.00 0.10
FLO 180119P00002500 P 01/19/18 2.5 0.00 0.40
FLO 180119P00005000 P 01/19/18 5.0 0.00 0.15
FLO 180119P00007500 P 01/19/18 7.5 0.00 0.15
FLO 180119P00010000 P 01/19/18 10.0 0.05 0.20
FLO 180119P00012500 P 01/19/18 12.5 0.05 1.05
FLO 180119P00015000 P 01/19/18 15.0 0.45 0.70
FLO 180119P00017500 P 01/19/18 17.5 1.10 1.55
FLO 180119P00020000 P 01/19/18 20.0 2.25 2.70
FLO 180119P00022500 P 01/19/18 22.5 3.80 4.50
FLO 180119P00025000 P 01/19/18 25.0 5.90 6.60
FLO 180119P00030000 P 01/19/18 30.0 10.70 11.40
FLO 190118C00002500 C 01/18/19 2.5 14.60 19.10
FLO 190118C00005000 C 01/18/19 5.0 12.30 16.40
FLO 190118C00007500 C 01/18/19 7.5 9.60 14.10
FLO 190118C00010000 C 01/18/19 10.0 7.20 11.60
FLO 190118C00012500 C 01/18/19 12.5 4.90 9.20
FLO 190118C00015000 C 01/18/19 15.0 3.00 7.30
FLO 190118C00017500 C 01/18/19 17.5 1.30 5.80
FLO 190118C00020000 C 01/18/19 20.0 0.20 4.60
FLO 190118C00022500 C 01/18/19 22.5 0.10 4.70
FLO 190118C00025000 C 01/18/19 25.0 0.05 1.70
FLO 190118C00030000 C 01/18/19 30.0 0.05 4.70
FLO 190118P00002500 P 01/18/19 2.5 0.00 4.90
FLO 190118P00005000 P 01/18/19 5.0 0.00 1.65
FLO 190118P00007500 P 01/18/19 7.5 0.00 4.80
FLO 190118P00010000 P 01/18/19 10.0 0.00 4.70
FLO 190118P00012500 P 01/18/19 12.5 0.10 4.60
FLO 190118P00015000 P 01/18/19 15.0 0.05 3.70
FLO 190118P00017500 P 01/18/19 17.5 0.35 4.80
FLO 190118P00020000 P 01/18/19 20.0 1.60 5.80
FLO 190118P00022500 P 01/18/19 22.5 3.20 7.40
FLO 190118P00025000 P 01/18/19 25.0 5.60 9.30
FLO 190118P00030000 P 01/18/19 30.0 9.70 13.80

OPRA data is delayed 15 minutes.