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 (2016-07-22)Premium Content

Flowers Foods Inc (FLO)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 161021C00002500 C 10/21/16 2.5 11.10 14.80
FLO 161021C00005000 C 10/21/16 5.0 8.70 12.60
FLO 161021C00007500 C 10/21/16 7.5 6.20 10.00
FLO 161021C00010000 C 10/21/16 10.0 3.10 7.30
FLO 161021C00012500 C 10/21/16 12.5 2.25 3.00
FLO 161021C00015000 C 10/21/16 15.0 0.40 0.50
FLO 161021C00017500 C 10/21/16 17.5 0.00 0.10
FLO 161021C00020000 C 10/21/16 20.0 0.00 0.05
FLO 161021C00022500 C 10/21/16 22.5 0.00 0.75
FLO 161021C00025000 C 10/21/16 25.0 0.00 0.75
FLO 161021C00030000 C 10/21/16 30.0 0.00 0.75
FLO 161021P00002500 P 10/21/16 2.5 0.00 0.75
FLO 161021P00005000 P 10/21/16 5.0 0.00 0.75
FLO 161021P00007500 P 10/21/16 7.5 0.00 0.75
FLO 161021P00010000 P 10/21/16 10.0 0.00 0.75
FLO 161021P00012500 P 10/21/16 12.5 0.00 0.10
FLO 161021P00015000 P 10/21/16 15.0 0.25 0.40
FLO 161021P00017500 P 10/21/16 17.5 1.20 2.70
FLO 161021P00020000 P 10/21/16 20.0 4.40 5.20
FLO 161021P00022500 P 10/21/16 22.5 6.40 9.60
FLO 161021P00025000 P 10/21/16 25.0 7.70 12.00
FLO 161021P00030000 P 10/21/16 30.0 12.60 16.40
FLO 161118C00002500 C 11/18/16 2.5 11.30 14.80
FLO 161118C00005000 C 11/18/16 5.0 7.80 12.50
FLO 161118C00007500 C 11/18/16 7.5 5.50 9.90
FLO 161118C00010000 C 11/18/16 10.0 2.80 5.80
FLO 161118C00012500 C 11/18/16 12.5 2.20 3.20
FLO 161118C00015000 C 11/18/16 15.0 0.75 0.95
FLO 161118C00017500 C 11/18/16 17.5 0.00 0.20
FLO 161118C00020000 C 11/18/16 20.0 0.00 0.50
FLO 161118C00022500 C 11/18/16 22.5 0.00 0.50
FLO 161118C00025000 C 11/18/16 25.0 0.00 0.50
FLO 161118C00030000 C 11/18/16 30.0 0.00 0.75
FLO 161118P00002500 P 11/18/16 2.5 0.00 0.75
FLO 161118P00005000 P 11/18/16 5.0 0.00 0.75
FLO 161118P00007500 P 11/18/16 7.5 0.00 0.75
FLO 161118P00010000 P 11/18/16 10.0 0.00 0.30
FLO 161118P00012500 P 11/18/16 12.5 0.00 0.35
FLO 161118P00015000 P 11/18/16 15.0 0.60 0.80
FLO 161118P00017500 P 11/18/16 17.5 1.35 2.95
FLO 161118P00020000 P 11/18/16 20.0 3.20 5.90
FLO 161118P00022500 P 11/18/16 22.5 6.40 9.70
FLO 161118P00025000 P 11/18/16 25.0 7.70 12.00
FLO 161118P00030000 P 11/18/16 30.0 13.20 16.60
FLO 170120C00002500 C 01/20/17 2.5 10.50 14.90
FLO 170120C00005000 C 01/20/17 5.0 7.90 12.40
FLO 170120C00007500 C 01/20/17 7.5 5.40 10.00
FLO 170120C00010000 C 01/20/17 10.0 3.10 7.40
FLO 170120C00012500 C 01/20/17 12.5 2.35 3.80
FLO 170120C00015000 C 01/20/17 15.0 1.00 1.20
FLO 170120C00017500 C 01/20/17 17.5 0.20 0.30
FLO 170120C00020000 C 01/20/17 20.0 0.00 0.50
FLO 170120C00022500 C 01/20/17 22.5 0.00 0.40
FLO 170120C00025000 C 01/20/17 25.0 0.00 0.50
FLO 170120C00030000 C 01/20/17 30.0 0.00 0.50
FLO 170120C00035000 C 01/20/17 35.0 0.00 0.50
FLO 170120P00002500 P 01/20/17 2.5 0.00 0.80
FLO 170120P00005000 P 01/20/17 5.0 0.00 0.80
FLO 170120P00007500 P 01/20/17 7.5 0.00 4.80
FLO 170120P00010000 P 01/20/17 10.0 0.05 0.20
FLO 170120P00012500 P 01/20/17 12.5 0.40 0.45
FLO 170120P00015000 P 01/20/17 15.0 1.00 1.15
FLO 170120P00017500 P 01/20/17 17.5 0.60 4.90
FLO 170120P00020000 P 01/20/17 20.0 4.10 5.90
FLO 170120P00022500 P 01/20/17 22.5 5.20 10.00
FLO 170120P00025000 P 01/20/17 25.0 7.80 12.20
FLO 170120P00030000 P 01/20/17 30.0 12.70 17.00
FLO 170120P00035000 P 01/20/17 35.0 17.90 22.10
FLO 170421C00002500 C 04/21/17 2.5 10.60 14.80
FLO 170421C00005000 C 04/21/17 5.0 7.80 12.40
FLO 170421C00007500 C 04/21/17 7.5 5.50 10.10
FLO 170421C00010000 C 04/21/17 10.0 3.10 7.50
FLO 170421C00012500 C 04/21/17 12.5 2.00 5.40
FLO 170421C00015000 C 04/21/17 15.0 1.20 1.60
FLO 170421C00017500 C 04/21/17 17.5 0.30 0.70
FLO 170421C00020000 C 04/21/17 20.0 0.00 0.60
FLO 170421C00022500 C 04/21/17 22.5 0.00 0.50
FLO 170421C00025000 C 04/21/17 25.0 0.00 0.50
FLO 170421C00030000 C 04/21/17 30.0 0.00 0.50
FLO 170421P00002500 P 04/21/17 2.5 0.00 0.50
FLO 170421P00005000 P 04/21/17 5.0 0.00 4.80
FLO 170421P00007500 P 04/21/17 7.5 0.00 0.95
FLO 170421P00010000 P 04/21/17 10.0 0.15 4.70
FLO 170421P00012500 P 04/21/17 12.5 0.50 0.80
FLO 170421P00015000 P 04/21/17 15.0 1.30 1.70
FLO 170421P00017500 P 04/21/17 17.5 2.40 3.50
FLO 170421P00020000 P 04/21/17 20.0 3.00 7.60
FLO 170421P00022500 P 04/21/17 22.5 5.40 9.90
FLO 170421P00025000 P 04/21/17 25.0 8.00 12.20
FLO 170421P00030000 P 04/21/17 30.0 12.90 17.20
FLO 180119C00002500 C 01/19/18 2.5 10.60 14.80
FLO 180119C00005000 C 01/19/18 5.0 7.90 12.30
FLO 180119C00007500 C 01/19/18 7.5 5.80 9.90
FLO 180119C00010000 C 01/19/18 10.0 5.10 7.70
FLO 180119C00012500 C 01/19/18 12.5 1.50 5.40
FLO 180119C00015000 C 01/19/18 15.0 1.00 3.70
FLO 180119C00017500 C 01/19/18 17.5 0.55 2.60
FLO 180119C00020000 C 01/19/18 20.0 0.25 1.00
FLO 180119C00022500 C 01/19/18 22.5 0.00 2.40
FLO 180119C00025000 C 01/19/18 25.0 0.00 2.40
FLO 180119C00030000 C 01/19/18 30.0 0.00 2.40
FLO 180119P00002500 P 01/19/18 2.5 0.00 2.40
FLO 180119P00005000 P 01/19/18 5.0 0.00 2.40
FLO 180119P00007500 P 01/19/18 7.5 0.00 2.40
FLO 180119P00010000 P 01/19/18 10.0 0.10 1.55
FLO 180119P00012500 P 01/19/18 12.5 0.30 1.60
FLO 180119P00015000 P 01/19/18 15.0 1.05 3.80
FLO 180119P00017500 P 01/19/18 17.5 2.05 5.90
FLO 180119P00020000 P 01/19/18 20.0 3.70 8.50
FLO 180119P00022500 P 01/19/18 22.5 5.90 10.40
FLO 180119P00025000 P 01/19/18 25.0 8.20 13.00
FLO 180119P00030000 P 01/19/18 30.0 13.20 17.60
FLO 190118C00002500 C 01/18/19 2.5 10.30 14.90
FLO 190118C00005000 C 01/18/19 5.0 7.70 12.40
FLO 190118C00007500 C 01/18/19 7.5 5.30 9.90
FLO 190118C00010000 C 01/18/19 10.0 3.30 8.00
FLO 190118C00012500 C 01/18/19 12.5 1.50 5.90
FLO 190118C00015000 C 01/18/19 15.0 0.30 4.90
FLO 190118C00017500 C 01/18/19 17.5 0.00 4.90
FLO 190118C00020000 C 01/18/19 20.0 0.00 4.90
FLO 190118C00022500 C 01/18/19 22.5 0.00 4.90
FLO 190118C00025000 C 01/18/19 25.0 0.00 4.90
FLO 190118C00030000 C 01/18/19 30.0 0.00 3.40
FLO 190118P00002500 P 01/18/19 2.5 0.00 3.40
FLO 190118P00005000 P 01/18/19 5.0 0.00 3.40
FLO 190118P00007500 P 01/18/19 7.5 0.00 4.90
FLO 190118P00010000 P 01/18/19 10.0 0.00 4.90
FLO 190118P00012500 P 01/18/19 12.5 0.10 4.80
FLO 190118P00015000 P 01/18/19 15.0 1.10 5.80
FLO 190118P00017500 P 01/18/19 17.5 2.50 7.40
FLO 190118P00020000 P 01/18/19 20.0 4.50 9.30
FLO 190118P00022500 P 01/18/19 22.5 6.50 11.30
FLO 190118P00025000 P 01/18/19 25.0 8.70 13.50
FLO 190118P00030000 P 01/18/19 30.0 13.50 18.10

OPRA data is delayed 15 minutes.