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 (2015-01-23)Premium Content

Flowers Foods Inc (FLO)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLO 150220C00005000 C 02/20/15 5.0 14.30 15.60
FLO 150220C00007500 C 02/20/15 7.5 11.80 13.20
FLO 150220C00010000 C 02/20/15 10.0 9.60 10.60
FLO 150220C00012500 C 02/20/15 12.5 7.10 8.00
FLO 150220C00015000 C 02/20/15 15.0 4.70 5.40
FLO 150220C00017500 C 02/20/15 17.5 2.20 2.85
FLO 150220C00020000 C 02/20/15 20.0 0.50 0.65
FLO 150220C00022500 C 02/20/15 22.5 0.00 0.20
FLO 150220C00025000 C 02/20/15 25.0 0.00 0.15
FLO 150220C00030000 C 02/20/15 30.0 0.00 0.15
FLO 150220C00035000 C 02/20/15 35.0 0.00 0.15
FLO 150220P00005000 P 02/20/15 5.0 0.00 0.15
FLO 150220P00007500 P 02/20/15 7.5 0.00 0.15
FLO 150220P00010000 P 02/20/15 10.0 0.00 0.15
FLO 150220P00012500 P 02/20/15 12.5 0.00 0.15
FLO 150220P00015000 P 02/20/15 15.0 0.00 0.15
FLO 150220P00017500 P 02/20/15 17.5 0.00 0.15
FLO 150220P00020000 P 02/20/15 20.0 0.45 0.65
FLO 150220P00022500 P 02/20/15 22.5 2.20 2.85
FLO 150220P00025000 P 02/20/15 25.0 4.70 5.30
FLO 150220P00030000 P 02/20/15 30.0 9.60 10.40
FLO 150220P00035000 P 02/20/15 35.0 14.30 15.70
FLO 150320C00005000 C 03/20/15 5.0 14.30 15.70
FLO 150320C00007500 C 03/20/15 7.5 11.80 13.20
FLO 150320C00010000 C 03/20/15 10.0 9.60 10.50
FLO 150320C00012500 C 03/20/15 12.5 7.10 7.90
FLO 150320C00015000 C 03/20/15 15.0 4.70 5.30
FLO 150320C00017500 C 03/20/15 17.5 2.25 2.80
FLO 150320C00020000 C 03/20/15 20.0 0.55 0.80
FLO 150320C00022500 C 03/20/15 22.5 0.00 0.20
FLO 150320C00025000 C 03/20/15 25.0 0.00 0.15
FLO 150320C00030000 C 03/20/15 30.0 0.00 0.15
FLO 150320C00035000 C 03/20/15 35.0 0.00 0.15
FLO 150320P00005000 P 03/20/15 5.0 0.00 0.15
FLO 150320P00007500 P 03/20/15 7.5 0.00 0.15
FLO 150320P00010000 P 03/20/15 10.0 0.00 0.15
FLO 150320P00012500 P 03/20/15 12.5 0.00 0.15
FLO 150320P00015000 P 03/20/15 15.0 0.00 0.15
FLO 150320P00017500 P 03/20/15 17.5 0.00 0.20
FLO 150320P00020000 P 03/20/15 20.0 0.65 1.00
FLO 150320P00022500 P 03/20/15 22.5 2.50 3.10
FLO 150320P00025000 P 03/20/15 25.0 4.90 5.40
FLO 150320P00030000 P 03/20/15 30.0 9.60 10.50
FLO 150320P00035000 P 03/20/15 35.0 14.40 15.80
FLO 150417C00005000 C 04/17/15 5.0 14.40 15.40
FLO 150417C00007500 C 04/17/15 7.5 11.80 13.20
FLO 150417C00010000 C 04/17/15 10.0 9.60 10.40
FLO 150417C00012500 C 04/17/15 12.5 7.30 7.80
FLO 150417C00015000 C 04/17/15 15.0 4.80 5.20
FLO 150417C00017500 C 04/17/15 17.5 2.45 2.85
FLO 150417C00020000 C 04/17/15 20.0 0.75 0.95
FLO 150417C00022500 C 04/17/15 22.5 0.00 0.35
FLO 150417C00025000 C 04/17/15 25.0 0.00 0.20
FLO 150417C00030000 C 04/17/15 30.0 0.00 0.15
FLO 150417C00035000 C 04/17/15 35.0 0.00 0.15
FLO 150417P00005000 P 04/17/15 5.0 0.00 0.15
FLO 150417P00007500 P 04/17/15 7.5 0.00 0.15
FLO 150417P00010000 P 04/17/15 10.0 0.00 0.20
FLO 150417P00012500 P 04/17/15 12.5 0.00 0.20
FLO 150417P00015000 P 04/17/15 15.0 0.00 0.20
FLO 150417P00017500 P 04/17/15 17.5 0.15 0.25
FLO 150417P00020000 P 04/17/15 20.0 0.85 1.15
FLO 150417P00022500 P 04/17/15 22.5 2.60 3.00
FLO 150417P00025000 P 04/17/15 25.0 4.90 5.40
FLO 150417P00030000 P 04/17/15 30.0 9.90 10.40
FLO 150417P00035000 P 04/17/15 35.0 14.50 15.80
FLO 150717C00005000 C 07/17/15 5.0 14.30 15.70
FLO 150717C00007500 C 07/17/15 7.5 11.80 13.30
FLO 150717C00010000 C 07/17/15 10.0 9.60 10.50
FLO 150717C00012500 C 07/17/15 12.5 7.10 7.90
FLO 150717C00015000 C 07/17/15 15.0 4.70 5.30
FLO 150717C00017500 C 07/17/15 17.5 2.45 3.00
FLO 150717C00020000 C 07/17/15 20.0 1.00 1.30
FLO 150717C00022500 C 07/17/15 22.5 0.20 0.45
FLO 150717C00025000 C 07/17/15 25.0 0.00 0.25
FLO 150717C00030000 C 07/17/15 30.0 0.00 0.25
FLO 150717C00035000 C 07/17/15 35.0 0.00 0.20
FLO 150717P00005000 P 07/17/15 5.0 0.00 0.20
FLO 150717P00007500 P 07/17/15 7.5 0.00 0.20
FLO 150717P00010000 P 07/17/15 10.0 0.00 0.20
FLO 150717P00012500 P 07/17/15 12.5 0.00 0.20
FLO 150717P00015000 P 07/17/15 15.0 0.00 0.35
FLO 150717P00017500 P 07/17/15 17.5 0.35 0.60
FLO 150717P00020000 P 07/17/15 20.0 1.25 1.50
FLO 150717P00022500 P 07/17/15 22.5 2.85 3.50
FLO 150717P00025000 P 07/17/15 25.0 5.00 5.60
FLO 150717P00030000 P 07/17/15 30.0 9.80 10.60
FLO 150717P00035000 P 07/17/15 35.0 14.50 15.90

OPRA data is delayed 15 minutes.