Options Lookup

VL Survey Page (Feb 02, 2024) Premium Content
1 800 Flowers Com (FLWS)

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLWS 240419C00001000 C Apr 19, 2024 1.0 8.80 10.70
FLWS 240419C00002000 C Apr 19, 2024 2.0 8.10 9.60
FLWS 240419C00003000 C Apr 19, 2024 3.0 7.00 8.60
FLWS 240419C00004000 C Apr 19, 2024 4.0 6.10 7.50
FLWS 240419C00005000 C Apr 19, 2024 5.0 5.10 6.60
FLWS 240419C00006000 C Apr 19, 2024 6.0 2.95 5.60
FLWS 240419C00007000 C Apr 19, 2024 7.0 3.10 4.60
FLWS 240419C00008000 C Apr 19, 2024 8.0 2.10 3.60
FLWS 240419C00009000 C Apr 19, 2024 9.0 1.35 2.60
FLWS 240419C00010000 C Apr 19, 2024 10.0 0.65 1.70
FLWS 240419C00011000 C Apr 19, 2024 11.0 0.25 0.35
FLWS 240419C00012000 C Apr 19, 2024 12.0 0.00 0.15
FLWS 240419C00013000 C Apr 19, 2024 13.0 0.00 0.75
FLWS 240419C00014000 C Apr 19, 2024 14.0 0.00 0.75
FLWS 240419C00015000 C Apr 19, 2024 15.0 0.00 0.75
FLWS 240419C00016000 C Apr 19, 2024 16.0 0.00 0.75
FLWS 240419C00017000 C Apr 19, 2024 17.0 0.00 0.75
FLWS 240419C00020000 C Apr 19, 2024 20.0 0.00 0.75
FLWS 240419P00001000 P Apr 19, 2024 1.0 0.00 0.75
FLWS 240419P00002000 P Apr 19, 2024 2.0 0.00 0.75
FLWS 240419P00003000 P Apr 19, 2024 3.0 0.00 0.75
FLWS 240419P00004000 P Apr 19, 2024 4.0 0.00 0.75
FLWS 240419P00005000 P Apr 19, 2024 5.0 0.00 0.75
FLWS 240419P00006000 P Apr 19, 2024 6.0 0.00 0.75
FLWS 240419P00007000 P Apr 19, 2024 7.0 0.00 0.75
FLWS 240419P00008000 P Apr 19, 2024 8.0 0.00 0.10
FLWS 240419P00009000 P Apr 19, 2024 9.0 0.10 0.20
FLWS 240419P00010000 P Apr 19, 2024 10.0 0.30 0.40
FLWS 240419P00011000 P Apr 19, 2024 11.0 0.85 1.20
FLWS 240419P00012000 P Apr 19, 2024 12.0 1.50 1.90
FLWS 240419P00013000 P Apr 19, 2024 13.0 2.30 3.00
FLWS 240419P00014000 P Apr 19, 2024 14.0 3.30 4.40
FLWS 240419P00015000 P Apr 19, 2024 15.0 3.40 5.00
FLWS 240419P00016000 P Apr 19, 2024 16.0 5.40 6.00
FLWS 240419P00017000 P Apr 19, 2024 17.0 6.30 7.40
FLWS 240419P00020000 P Apr 19, 2024 20.0 9.30 9.90
FLWS 240517C00002000 C May 17, 2024 2.0 8.00 9.60
FLWS 240517C00003000 C May 17, 2024 3.0 7.10 8.60
FLWS 240517C00004000 C May 17, 2024 4.0 6.10 7.60
FLWS 240517C00005000 C May 17, 2024 5.0 5.00 6.60
FLWS 240517C00006000 C May 17, 2024 6.0 4.10 5.60
FLWS 240517C00007000 C May 17, 2024 7.0 2.90 4.60
FLWS 240517C00008000 C May 17, 2024 8.0 2.30 2.95
FLWS 240517C00009000 C May 17, 2024 9.0 1.55 2.55
FLWS 240517C00010000 C May 17, 2024 10.0 1.05 1.25
FLWS 240517C00011000 C May 17, 2024 11.0 0.60 0.80
FLWS 240517C00012000 C May 17, 2024 12.0 0.30 0.45
FLWS 240517C00013000 C May 17, 2024 13.0 0.10 1.25
FLWS 240517C00014000 C May 17, 2024 14.0 0.05 0.20
FLWS 240517C00015000 C May 17, 2024 15.0 0.00 0.30
FLWS 240517C00016000 C May 17, 2024 16.0 0.00 0.75
FLWS 240517C00017000 C May 17, 2024 17.0 0.00 0.75
FLWS 240517C00018000 C May 17, 2024 18.0 0.00 0.75
FLWS 240517P00002000 P May 17, 2024 2.0 0.00 0.75
FLWS 240517P00003000 P May 17, 2024 3.0 0.00 0.75
FLWS 240517P00004000 P May 17, 2024 4.0 0.00 0.75
FLWS 240517P00005000 P May 17, 2024 5.0 0.00 0.75
FLWS 240517P00006000 P May 17, 2024 6.0 0.00 0.75
FLWS 240517P00007000 P May 17, 2024 7.0 0.05 0.30
FLWS 240517P00008000 P May 17, 2024 8.0 0.15 0.50
FLWS 240517P00009000 P May 17, 2024 9.0 0.35 0.50
FLWS 240517P00010000 P May 17, 2024 10.0 0.40 0.80
FLWS 240517P00011000 P May 17, 2024 11.0 1.15 2.80
FLWS 240517P00012000 P May 17, 2024 12.0 1.85 2.05
FLWS 240517P00013000 P May 17, 2024 13.0 2.50 3.00
FLWS 240517P00014000 P May 17, 2024 14.0 3.40 4.40
FLWS 240517P00015000 P May 17, 2024 15.0 4.40 6.20
FLWS 240517P00016000 P May 17, 2024 16.0 5.30 7.10
FLWS 240517P00017000 P May 17, 2024 17.0 6.30 7.50
FLWS 240517P00018000 P May 17, 2024 18.0 6.00 8.00
FLWS 240621C00001000 C Jun 21, 2024 1.0 7.70 10.90
FLWS 240621C00002000 C Jun 21, 2024 2.0 8.00 9.60
FLWS 240621C00003000 C Jun 21, 2024 3.0 7.10 8.60
FLWS 240621C00004000 C Jun 21, 2024 4.0 6.10 7.50
FLWS 240621C00005000 C Jun 21, 2024 5.0 4.20 6.60
FLWS 240621C00006000 C Jun 21, 2024 6.0 4.10 5.70
FLWS 240621C00007000 C Jun 21, 2024 7.0 3.30 4.70
FLWS 240621C00008000 C Jun 21, 2024 8.0 2.65 2.90
FLWS 240621C00009000 C Jun 21, 2024 9.0 1.85 3.10
FLWS 240621C00010000 C Jun 21, 2024 10.0 1.25 2.10
FLWS 240621C00011000 C Jun 21, 2024 11.0 0.80 1.00
FLWS 240621C00012000 C Jun 21, 2024 12.0 0.50 0.65
FLWS 240621C00013000 C Jun 21, 2024 13.0 0.30 0.45
FLWS 240621C00014000 C Jun 21, 2024 14.0 0.15 0.30
FLWS 240621C00015000 C Jun 21, 2024 15.0 0.05 0.30
FLWS 240621C00016000 C Jun 21, 2024 16.0 0.05 0.25
FLWS 240621C00020000 C Jun 21, 2024 20.0 0.00 0.25
FLWS 240621P00001000 P Jun 21, 2024 1.0 0.00 0.75
FLWS 240621P00002000 P Jun 21, 2024 2.0 0.00 0.75
FLWS 240621P00003000 P Jun 21, 2024 3.0 0.00 0.75
FLWS 240621P00004000 P Jun 21, 2024 4.0 0.00 0.75
FLWS 240621P00005000 P Jun 21, 2024 5.0 0.00 0.75
FLWS 240621P00006000 P Jun 21, 2024 6.0 0.00 0.75
FLWS 240621P00007000 P Jun 21, 2024 7.0 0.05 0.45
FLWS 240621P00008000 P Jun 21, 2024 8.0 0.20 0.35
FLWS 240621P00009000 P Jun 21, 2024 9.0 0.40 0.55
FLWS 240621P00010000 P Jun 21, 2024 10.0 0.80 1.05
FLWS 240621P00011000 P Jun 21, 2024 11.0 1.35 1.50
FLWS 240621P00012000 P Jun 21, 2024 12.0 1.95 2.20
FLWS 240621P00013000 P Jun 21, 2024 13.0 2.60 3.10
FLWS 240621P00014000 P Jun 21, 2024 14.0 3.60 4.00
FLWS 240621P00015000 P Jun 21, 2024 15.0 3.60 5.10
FLWS 240621P00016000 P Jun 21, 2024 16.0 5.20 5.90
FLWS 240621P00020000 P Jun 21, 2024 20.0 9.30 10.10
FLWS 240920C00002000 C Sep 20, 2024 2.0 8.00 9.50
FLWS 240920C00003000 C Sep 20, 2024 3.0 7.00 8.50
FLWS 240920C00004000 C Sep 20, 2024 4.0 6.10 7.60
FLWS 240920C00005000 C Sep 20, 2024 5.0 5.20 6.70
FLWS 240920C00006000 C Sep 20, 2024 6.0 4.40 5.80
FLWS 240920C00007000 C Sep 20, 2024 7.0 3.60 4.80
FLWS 240920C00008000 C Sep 20, 2024 8.0 2.90 3.30
FLWS 240920C00009000 C Sep 20, 2024 9.0 2.15 2.65
FLWS 240920C00010000 C Sep 20, 2024 10.0 1.70 2.00
FLWS 240920C00011000 C Sep 20, 2024 11.0 1.20 1.50
FLWS 240920C00012000 C Sep 20, 2024 12.0 0.90 1.15
FLWS 240920C00013000 C Sep 20, 2024 13.0 0.70 0.85
FLWS 240920C00014000 C Sep 20, 2024 14.0 0.40 0.85
FLWS 240920C00015000 C Sep 20, 2024 15.0 0.30 0.55
FLWS 240920C00016000 C Sep 20, 2024 16.0 0.20 0.70
FLWS 240920C00017000 C Sep 20, 2024 17.0 0.10 0.60
FLWS 240920C00018000 C Sep 20, 2024 18.0 0.05 0.40
FLWS 240920C00020000 C Sep 20, 2024 20.0 0.00 0.25
FLWS 240920P00002000 P Sep 20, 2024 2.0 0.00 0.20
FLWS 240920P00003000 P Sep 20, 2024 3.0 0.00 0.75
FLWS 240920P00004000 P Sep 20, 2024 4.0 0.00 0.75
FLWS 240920P00005000 P Sep 20, 2024 5.0 0.00 0.75
FLWS 240920P00006000 P Sep 20, 2024 6.0 0.05 0.55
FLWS 240920P00007000 P Sep 20, 2024 7.0 0.25 0.40
FLWS 240920P00008000 P Sep 20, 2024 8.0 0.45 0.60
FLWS 240920P00009000 P Sep 20, 2024 9.0 0.65 0.90
FLWS 240920P00010000 P Sep 20, 2024 10.0 1.05 1.45
FLWS 240920P00011000 P Sep 20, 2024 11.0 1.60 1.85
FLWS 240920P00012000 P Sep 20, 2024 12.0 2.20 2.50
FLWS 240920P00013000 P Sep 20, 2024 13.0 2.90 3.30
FLWS 240920P00014000 P Sep 20, 2024 14.0 3.70 5.90
FLWS 240920P00015000 P Sep 20, 2024 15.0 4.50 5.20
FLWS 240920P00016000 P Sep 20, 2024 16.0 5.60 6.10
FLWS 240920P00017000 P Sep 20, 2024 17.0 6.30 7.00
FLWS 240920P00018000 P Sep 20, 2024 18.0 7.20 8.10
FLWS 240920P00020000 P Sep 20, 2024 20.0 9.20 10.00

OPRA data is delayed 15 minutes.