Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Fleetcor Technologies Inc (FLT)
As of Apr 15 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 140419C00085000 C 04/19/14 85.0 22.90 25.60
FLT 140419C00090000 C 04/19/14 90.0 17.90 20.60
FLT 140419C00095000 C 04/19/14 95.0 13.00 15.70
FLT 140419C00100000 C 04/19/14 100.0 8.10 10.70
FLT 140419C00105000 C 04/19/14 105.0 5.40 5.90
FLT 140419C00110000 C 04/19/14 110.0 1.60 1.85
FLT 140419C00115000 C 04/19/14 115.0 0.15 0.35
FLT 140419C00120000 C 04/19/14 120.0 0.00 0.25
FLT 140419C00125000 C 04/19/14 125.0 0.00 0.25
FLT 140419C00130000 C 04/19/14 130.0 0.00 0.05
FLT 140419C00135000 C 04/19/14 135.0 0.00 0.25
FLT 140419C00140000 C 04/19/14 140.0 0.00 0.25
FLT 140419C00145000 C 04/19/14 145.0 0.00 0.25
FLT 140419C00150000 C 04/19/14 150.0 0.00 0.25
FLT 140419C00155000 C 04/19/14 155.0 0.00 0.25
FLT 140419P00085000 P 04/19/14 85.0 0.00 0.25
FLT 140419P00090000 P 04/19/14 90.0 0.00 0.25
FLT 140419P00095000 P 04/19/14 95.0 0.00 0.25
FLT 140419P00100000 P 04/19/14 100.0 0.05 0.40
FLT 140419P00105000 P 04/19/14 105.0 0.35 0.55
FLT 140419P00110000 P 04/19/14 110.0 1.35 1.60
FLT 140419P00115000 P 04/19/14 115.0 4.70 7.40
FLT 140419P00120000 P 04/19/14 120.0 9.50 12.20
FLT 140419P00125000 P 04/19/14 125.0 14.30 17.10
FLT 140419P00130000 P 04/19/14 130.0 19.30 22.00
FLT 140419P00135000 P 04/19/14 135.0 24.20 27.00
FLT 140419P00140000 P 04/19/14 140.0 29.30 32.10
FLT 140419P00145000 P 04/19/14 145.0 34.30 37.10
FLT 140419P00150000 P 04/19/14 150.0 39.20 42.10
FLT 140419P00155000 P 04/19/14 155.0 44.00 47.10
FLT 140517C00055000 C 05/17/14 55.0 53.00 55.90
FLT 140517C00060000 C 05/17/14 60.0 48.00 51.10
FLT 140517C00065000 C 05/17/14 65.0 43.00 46.10
FLT 140517C00070000 C 05/17/14 70.0 38.10 41.20
FLT 140517C00075000 C 05/17/14 75.0 33.10 35.80
FLT 140517C00080000 C 05/17/14 80.0 28.30 31.00
FLT 140517C00085000 C 05/17/14 85.0 23.40 26.10
FLT 140517C00090000 C 05/17/14 90.0 18.80 21.40
FLT 140517C00095000 C 05/17/14 95.0 14.30 16.90
FLT 140517C00100000 C 05/17/14 100.0 10.10 12.70
FLT 140517C00105000 C 05/17/14 105.0 8.20 8.90
FLT 140517C00110000 C 05/17/14 110.0 5.40 5.80
FLT 140517C00115000 C 05/17/14 115.0 3.20 3.60
FLT 140517C00120000 C 05/17/14 120.0 1.75 2.05
FLT 140517C00125000 C 05/17/14 125.0 0.80 1.15
FLT 140517C00130000 C 05/17/14 130.0 0.55 0.75
FLT 140517C00135000 C 05/17/14 135.0 0.15 0.50
FLT 140517C00140000 C 05/17/14 140.0 0.10 0.30
FLT 140517C00145000 C 05/17/14 145.0 0.00 0.25
FLT 140517C00150000 C 05/17/14 150.0 0.00 0.25
FLT 140517C00155000 C 05/17/14 155.0 0.00 0.25
FLT 140517C00160000 C 05/17/14 160.0 0.00 0.25
FLT 140517P00055000 P 05/17/14 55.0 0.00 0.25
FLT 140517P00060000 P 05/17/14 60.0 0.00 0.25
FLT 140517P00065000 P 05/17/14 65.0 0.00 0.25
FLT 140517P00070000 P 05/17/14 70.0 0.00 0.25
FLT 140517P00075000 P 05/17/14 75.0 0.05 0.30
FLT 140517P00080000 P 05/17/14 80.0 0.15 0.60
FLT 140517P00085000 P 05/17/14 85.0 0.20 0.85
FLT 140517P00090000 P 05/17/14 90.0 0.65 1.15
FLT 140517P00095000 P 05/17/14 95.0 1.15 1.50
FLT 140517P00100000 P 05/17/14 100.0 1.95 2.15
FLT 140517P00105000 P 05/17/14 105.0 3.30 3.80
FLT 140517P00110000 P 05/17/14 110.0 5.20 5.60
FLT 140517P00115000 P 05/17/14 115.0 7.90 8.40
FLT 140517P00120000 P 05/17/14 120.0 11.30 14.00
FLT 140517P00125000 P 05/17/14 125.0 15.50 18.10
FLT 140517P00130000 P 05/17/14 130.0 19.90 22.60
FLT 140517P00135000 P 05/17/14 135.0 24.60 27.40
FLT 140517P00140000 P 05/17/14 140.0 29.50 32.20
FLT 140517P00145000 P 05/17/14 145.0 34.40 37.10
FLT 140517P00150000 P 05/17/14 150.0 39.00 42.10
FLT 140517P00155000 P 05/17/14 155.0 44.10 47.10
FLT 140517P00160000 P 05/17/14 160.0 48.80 52.10
FLT 140816C00060000 C 08/16/14 60.0 48.30 51.40
FLT 140816C00065000 C 08/16/14 65.0 43.50 46.50
FLT 140816C00070000 C 08/16/14 70.0 38.70 41.80
FLT 140816C00075000 C 08/16/14 75.0 34.00 36.70
FLT 140816C00080000 C 08/16/14 80.0 29.50 31.90
FLT 140816C00085000 C 08/16/14 85.0 25.00 27.60
FLT 140816C00090000 C 08/16/14 90.0 20.80 23.40
FLT 140816C00095000 C 08/16/14 95.0 16.90 19.40
FLT 140816C00100000 C 08/16/14 100.0 13.20 15.70
FLT 140816C00105000 C 08/16/14 105.0 11.40 12.50
FLT 140816C00110000 C 08/16/14 110.0 8.70 9.60
FLT 140816C00115000 C 08/16/14 115.0 6.40 7.20
FLT 140816C00120000 C 08/16/14 120.0 4.70 5.40
FLT 140816C00125000 C 08/16/14 125.0 3.30 3.90
FLT 140816C00130000 C 08/16/14 130.0 2.10 2.75
FLT 140816C00135000 C 08/16/14 135.0 1.40 1.95
FLT 140816C00140000 C 08/16/14 140.0 0.80 1.40
FLT 140816C00145000 C 08/16/14 145.0 0.60 1.15
FLT 140816C00150000 C 08/16/14 150.0 0.35 0.85
FLT 140816C00155000 C 08/16/14 155.0 0.30 0.65
FLT 140816C00160000 C 08/16/14 160.0 0.20 0.45
FLT 140816P00060000 P 08/16/14 60.0 0.20 0.40
FLT 140816P00065000 P 08/16/14 65.0 0.35 0.60
FLT 140816P00070000 P 08/16/14 70.0 0.55 0.90
FLT 140816P00075000 P 08/16/14 75.0 0.75 1.25
FLT 140816P00080000 P 08/16/14 80.0 1.20 1.75
FLT 140816P00085000 P 08/16/14 85.0 1.90 2.25
FLT 140816P00090000 P 08/16/14 90.0 2.65 3.10
FLT 140816P00095000 P 08/16/14 95.0 3.60 4.10
FLT 140816P00100000 P 08/16/14 100.0 4.90 5.40
FLT 140816P00105000 P 08/16/14 105.0 6.60 7.10
FLT 140816P00110000 P 08/16/14 110.0 8.80 9.30
FLT 140816P00115000 P 08/16/14 115.0 11.50 12.10
FLT 140816P00120000 P 08/16/14 120.0 14.60 15.60
FLT 140816P00125000 P 08/16/14 125.0 18.10 19.60
FLT 140816P00130000 P 08/16/14 130.0 22.00 24.60
FLT 140816P00135000 P 08/16/14 135.0 26.20 28.80
FLT 140816P00140000 P 08/16/14 140.0 30.60 33.20
FLT 140816P00145000 P 08/16/14 145.0 35.10 37.80
FLT 140816P00150000 P 08/16/14 150.0 39.30 42.60
FLT 140816P00155000 P 08/16/14 155.0 44.20 47.40
FLT 140816P00160000 P 08/16/14 160.0 48.90 52.20
FLT 141122C00060000 C 11/22/14 60.0 48.90 51.70
FLT 141122C00065000 C 11/22/14 65.0 44.20 46.80
FLT 141122C00070000 C 11/22/14 70.0 39.60 42.20
FLT 141122C00075000 C 11/22/14 75.0 35.20 37.90
FLT 141122C00080000 C 11/22/14 80.0 30.80 33.50
FLT 141122C00085000 C 11/22/14 85.0 26.60 29.30
FLT 141122C00090000 C 11/22/14 90.0 22.70 25.40
FLT 141122C00095000 C 11/22/14 95.0 19.00 21.70
FLT 141122C00100000 C 11/22/14 100.0 16.50 18.40
FLT 141122C00105000 C 11/22/14 105.0 12.70 15.30
FLT 141122C00110000 C 11/22/14 110.0 11.50 12.60
FLT 141122C00115000 C 11/22/14 115.0 9.30 10.10
FLT 141122C00120000 C 11/22/14 120.0 7.30 8.20
FLT 141122C00125000 C 11/22/14 125.0 5.80 6.60
FLT 141122C00130000 C 11/22/14 130.0 4.00 5.10
FLT 141122C00135000 C 11/22/14 135.0 3.00 4.00
FLT 141122C00140000 C 11/22/14 140.0 2.40 3.10
FLT 141122C00145000 C 11/22/14 145.0 1.85 2.55
FLT 141122C00150000 C 11/22/14 150.0 1.45 2.10
FLT 141122C00155000 C 11/22/14 155.0 1.10 1.65
FLT 141122C00160000 C 11/22/14 160.0 0.85 1.30
FLT 141122C00165000 C 11/22/14 165.0 0.65 1.05
FLT 141122C00170000 C 11/22/14 170.0 0.45 0.85
FLT 141122P00060000 P 11/22/14 60.0 0.50 1.05
FLT 141122P00065000 P 11/22/14 65.0 0.75 1.30
FLT 141122P00070000 P 11/22/14 70.0 1.25 1.75
FLT 141122P00075000 P 11/22/14 75.0 1.80 2.30
FLT 141122P00080000 P 11/22/14 80.0 2.55 3.10
FLT 141122P00085000 P 11/22/14 85.0 3.40 3.90
FLT 141122P00090000 P 11/22/14 90.0 4.50 5.10
FLT 141122P00095000 P 11/22/14 95.0 5.80 6.40
FLT 141122P00100000 P 11/22/14 100.0 7.30 8.70
FLT 141122P00105000 P 11/22/14 105.0 9.30 10.00
FLT 141122P00110000 P 11/22/14 110.0 11.50 12.40
FLT 141122P00115000 P 11/22/14 115.0 14.20 15.20
FLT 141122P00120000 P 11/22/14 120.0 17.10 19.80
FLT 141122P00125000 P 11/22/14 125.0 20.40 23.20
FLT 141122P00130000 P 11/22/14 130.0 24.00 26.70
FLT 141122P00135000 P 11/22/14 135.0 27.90 30.70
FLT 141122P00140000 P 11/22/14 140.0 31.90 34.90
FLT 141122P00145000 P 11/22/14 145.0 36.30 39.20
FLT 141122P00150000 P 11/22/14 150.0 40.90 43.60
FLT 141122P00155000 P 11/22/14 155.0 45.30 48.20
FLT 141122P00160000 P 11/22/14 160.0 49.60 52.90
FLT 141122P00165000 P 11/22/14 165.0 54.60 57.70
FLT 141122P00170000 P 11/22/14 170.0 59.60 62.50

OPRA data is delayed 15 minutes.