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 (2017-05-12)Premium Content

Fleetcor Technologies Inc (FLT)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 170721C00090000 C 07/21/17 90.0 48.90 53.50
FLT 170721C00095000 C 07/21/17 95.0 43.70 48.50
FLT 170721C00100000 C 07/21/17 100.0 38.80 43.50
FLT 170721C00105000 C 07/21/17 105.0 34.00 38.60
FLT 170721C00110000 C 07/21/17 110.0 29.70 32.40
FLT 170721C00115000 C 07/21/17 115.0 24.70 27.90
FLT 170721C00120000 C 07/21/17 120.0 20.00 22.70
FLT 170721C00125000 C 07/21/17 125.0 15.40 17.70
FLT 170721C00130000 C 07/21/17 130.0 11.70 13.00
FLT 170721C00135000 C 07/21/17 135.0 7.90 9.00
FLT 170721C00140000 C 07/21/17 140.0 4.70 5.30
FLT 170721C00145000 C 07/21/17 145.0 2.45 3.10
FLT 170721C00150000 C 07/21/17 150.0 1.00 2.15
FLT 170721C00155000 C 07/21/17 155.0 0.30 0.70
FLT 170721C00160000 C 07/21/17 160.0 0.00 0.30
FLT 170721C00165000 C 07/21/17 165.0 0.00 0.20
FLT 170721C00170000 C 07/21/17 170.0 0.00 0.20
FLT 170721C00175000 C 07/21/17 175.0 0.00 0.10
FLT 170721C00180000 C 07/21/17 180.0 0.00 0.15
FLT 170721P00090000 P 07/21/17 90.0 0.00 0.10
FLT 170721P00095000 P 07/21/17 95.0 0.00 0.25
FLT 170721P00100000 P 07/21/17 100.0 0.00 0.20
FLT 170721P00105000 P 07/21/17 105.0 0.00 0.35
FLT 170721P00110000 P 07/21/17 110.0 0.00 0.20
FLT 170721P00115000 P 07/21/17 115.0 0.10 0.30
FLT 170721P00120000 P 07/21/17 120.0 0.20 0.45
FLT 170721P00125000 P 07/21/17 125.0 0.45 0.70
FLT 170721P00130000 P 07/21/17 130.0 0.90 1.30
FLT 170721P00135000 P 07/21/17 135.0 1.85 2.55
FLT 170721P00140000 P 07/21/17 140.0 3.50 4.20
FLT 170721P00145000 P 07/21/17 145.0 6.10 7.00
FLT 170721P00150000 P 07/21/17 150.0 9.50 10.90
FLT 170721P00155000 P 07/21/17 155.0 13.60 15.90
FLT 170721P00160000 P 07/21/17 160.0 18.00 20.60
FLT 170721P00165000 P 07/21/17 165.0 22.80 26.40
FLT 170721P00170000 P 07/21/17 170.0 27.80 31.30
FLT 170721P00175000 P 07/21/17 175.0 31.70 36.30
FLT 170721P00180000 P 07/21/17 180.0 37.00 41.40
FLT 170818C00095000 C 08/18/17 95.0 45.10 48.10
FLT 170818C00100000 C 08/18/17 100.0 40.30 43.90
FLT 170818C00105000 C 08/18/17 105.0 35.70 38.40
FLT 170818C00110000 C 08/18/17 110.0 31.20 33.90
FLT 170818C00115000 C 08/18/17 115.0 26.30 29.10
FLT 170818C00120000 C 08/18/17 120.0 22.60 24.00
FLT 170818C00125000 C 08/18/17 125.0 18.70 20.90
FLT 170818C00130000 C 08/18/17 130.0 14.90 16.20
FLT 170818C00135000 C 08/18/17 135.0 11.60 12.80
FLT 170818C00140000 C 08/18/17 140.0 8.70 10.00
FLT 170818C00145000 C 08/18/17 145.0 6.20 7.40
FLT 170818C00150000 C 08/18/17 150.0 4.20 5.30
FLT 170818C00155000 C 08/18/17 155.0 2.75 3.50
FLT 170818C00160000 C 08/18/17 160.0 1.80 2.40
FLT 170818C00165000 C 08/18/17 165.0 1.05 1.65
FLT 170818C00170000 C 08/18/17 170.0 0.75 1.05
FLT 170818C00175000 C 08/18/17 175.0 0.30 0.70
FLT 170818C00180000 C 08/18/17 180.0 0.10 0.45
FLT 170818C00185000 C 08/18/17 185.0 0.00 0.80
FLT 170818C00190000 C 08/18/17 190.0 0.00 0.25
FLT 170818C00195000 C 08/18/17 195.0 0.00 0.70
FLT 170818P00095000 P 08/18/17 95.0 0.30 0.45
FLT 170818P00100000 P 08/18/17 100.0 0.45 1.00
FLT 170818P00105000 P 08/18/17 105.0 0.65 1.90
FLT 170818P00110000 P 08/18/17 110.0 0.95 1.25
FLT 170818P00115000 P 08/18/17 115.0 1.35 1.70
FLT 170818P00120000 P 08/18/17 120.0 1.90 2.40
FLT 170818P00125000 P 08/18/17 125.0 2.55 3.10
FLT 170818P00130000 P 08/18/17 130.0 3.70 4.20
FLT 170818P00135000 P 08/18/17 135.0 5.40 5.80
FLT 170818P00140000 P 08/18/17 140.0 7.30 8.40
FLT 170818P00145000 P 08/18/17 145.0 9.80 11.00
FLT 170818P00150000 P 08/18/17 150.0 12.70 13.90
FLT 170818P00155000 P 08/18/17 155.0 16.20 17.40
FLT 170818P00160000 P 08/18/17 160.0 20.10 21.70
FLT 170818P00165000 P 08/18/17 165.0 24.40 26.30
FLT 170818P00170000 P 08/18/17 170.0 28.10 30.90
FLT 170818P00175000 P 08/18/17 175.0 33.20 35.70
FLT 170818P00180000 P 08/18/17 180.0 38.00 40.70
FLT 170818P00185000 P 08/18/17 185.0 42.50 46.40
FLT 170818P00190000 P 08/18/17 190.0 46.70 51.40
FLT 170818P00195000 P 08/18/17 195.0 52.60 56.40
FLT 171117C00090000 C 11/17/17 90.0 51.10 54.20
FLT 171117C00095000 C 11/17/17 95.0 46.50 49.60
FLT 171117C00100000 C 11/17/17 100.0 42.00 45.00
FLT 171117C00105000 C 11/17/17 105.0 38.00 40.30
FLT 171117C00110000 C 11/17/17 110.0 33.10 36.40
FLT 171117C00115000 C 11/17/17 115.0 29.80 32.30
FLT 171117C00120000 C 11/17/17 120.0 25.40 27.50
FLT 171117C00125000 C 11/17/17 125.0 21.60 23.80
FLT 171117C00130000 C 11/17/17 130.0 18.60 20.60
FLT 171117C00135000 C 11/17/17 135.0 15.60 17.50
FLT 171117C00140000 C 11/17/17 140.0 13.00 14.20
FLT 171117C00145000 C 11/17/17 145.0 10.70 11.80
FLT 171117C00150000 C 11/17/17 150.0 8.40 9.70
FLT 171117C00155000 C 11/17/17 155.0 6.40 8.40
FLT 171117C00160000 C 11/17/17 160.0 5.20 6.40
FLT 171117C00165000 C 11/17/17 165.0 3.90 5.10
FLT 171117C00170000 C 11/17/17 170.0 2.85 4.60
FLT 171117C00175000 C 11/17/17 175.0 2.05 3.30
FLT 171117C00180000 C 11/17/17 180.0 1.45 2.50
FLT 171117C00185000 C 11/17/17 185.0 1.05 2.75
FLT 171117C00190000 C 11/17/17 190.0 0.65 2.50
FLT 171117C00195000 C 11/17/17 195.0 0.40 1.35
FLT 171117C00200000 C 11/17/17 200.0 0.25 1.40
FLT 171117C00210000 C 11/17/17 210.0 0.00 0.70
FLT 171117P00090000 P 11/17/17 90.0 0.85 1.65
FLT 171117P00095000 P 11/17/17 95.0 1.10 2.30
FLT 171117P00100000 P 11/17/17 100.0 1.50 2.80
FLT 171117P00105000 P 11/17/17 105.0 2.00 2.90
FLT 171117P00110000 P 11/17/17 110.0 2.65 3.40
FLT 171117P00115000 P 11/17/17 115.0 3.50 4.10
FLT 171117P00120000 P 11/17/17 120.0 4.40 6.00
FLT 171117P00125000 P 11/17/17 125.0 5.60 6.70
FLT 171117P00130000 P 11/17/17 130.0 7.20 8.10
FLT 171117P00135000 P 11/17/17 135.0 9.20 10.20
FLT 171117P00140000 P 11/17/17 140.0 11.10 12.30
FLT 171117P00145000 P 11/17/17 145.0 13.70 15.00
FLT 171117P00150000 P 11/17/17 150.0 16.30 17.80
FLT 171117P00155000 P 11/17/17 155.0 19.60 21.00
FLT 171117P00160000 P 11/17/17 160.0 23.00 24.60
FLT 171117P00165000 P 11/17/17 165.0 26.50 28.60
FLT 171117P00170000 P 11/17/17 170.0 30.70 32.30
FLT 171117P00175000 P 11/17/17 175.0 34.60 37.50
FLT 171117P00180000 P 11/17/17 180.0 39.50 41.40
FLT 171117P00185000 P 11/17/17 185.0 42.90 46.60
FLT 171117P00190000 P 11/17/17 190.0 47.40 51.30
FLT 171117P00195000 P 11/17/17 195.0 52.20 56.30
FLT 171117P00200000 P 11/17/17 200.0 57.10 61.10
FLT 171117P00210000 P 11/17/17 210.0 67.50 70.80
FLT 180119C00085000 C 01/19/18 85.0 56.60 59.60
FLT 180119C00090000 C 01/19/18 90.0 51.90 55.00
FLT 180119C00095000 C 01/19/18 95.0 46.90 50.60
FLT 180119C00100000 C 01/19/18 100.0 42.20 46.40
FLT 180119C00105000 C 01/19/18 105.0 39.00 41.70
FLT 180119C00110000 C 01/19/18 110.0 34.60 37.50
FLT 180119C00115000 C 01/19/18 115.0 30.50 33.90
FLT 180119C00120000 C 01/19/18 120.0 26.90 29.40
FLT 180119C00125000 C 01/19/18 125.0 23.40 25.90
FLT 180119C00130000 C 01/19/18 130.0 20.60 21.90
FLT 180119C00135000 C 01/19/18 135.0 17.00 18.90
FLT 180119C00140000 C 01/19/18 140.0 14.80 16.20
FLT 180119C00145000 C 01/19/18 145.0 12.50 13.40
FLT 180119C00150000 C 01/19/18 150.0 10.40 11.60
FLT 180119C00155000 C 01/19/18 155.0 8.40 9.60
FLT 180119C00160000 C 01/19/18 160.0 6.70 7.90
FLT 180119C00165000 C 01/19/18 165.0 5.30 6.70
FLT 180119C00170000 C 01/19/18 170.0 4.00 5.70
FLT 180119C00175000 C 01/19/18 175.0 3.00 4.30
FLT 180119C00180000 C 01/19/18 180.0 2.30 3.40
FLT 180119C00185000 C 01/19/18 185.0 1.60 3.20
FLT 180119C00190000 C 01/19/18 190.0 1.45 2.80
FLT 180119C00195000 C 01/19/18 195.0 1.10 2.25
FLT 180119C00200000 C 01/19/18 200.0 0.80 1.95
FLT 180119C00210000 C 01/19/18 210.0 0.35 0.95
FLT 180119P00085000 P 01/19/18 85.0 1.00 1.50
FLT 180119P00090000 P 01/19/18 90.0 1.25 2.50
FLT 180119P00095000 P 01/19/18 95.0 1.65 2.80
FLT 180119P00100000 P 01/19/18 100.0 2.10 2.70
FLT 180119P00105000 P 01/19/18 105.0 2.75 3.30
FLT 180119P00110000 P 01/19/18 110.0 3.40 4.20
FLT 180119P00115000 P 01/19/18 115.0 4.50 5.00
FLT 180119P00120000 P 01/19/18 120.0 5.30 6.20
FLT 180119P00125000 P 01/19/18 125.0 6.50 7.70
FLT 180119P00130000 P 01/19/18 130.0 8.20 9.20
FLT 180119P00135000 P 01/19/18 135.0 10.00 11.30
FLT 180119P00140000 P 01/19/18 140.0 12.30 13.70
FLT 180119P00145000 P 01/19/18 145.0 14.90 16.10
FLT 180119P00150000 P 01/19/18 150.0 17.60 19.00
FLT 180119P00155000 P 01/19/18 155.0 20.90 22.00
FLT 180119P00160000 P 01/19/18 160.0 24.20 25.50
FLT 180119P00165000 P 01/19/18 165.0 27.60 29.50
FLT 180119P00170000 P 01/19/18 170.0 31.60 33.10
FLT 180119P00175000 P 01/19/18 175.0 35.70 38.30
FLT 180119P00180000 P 01/19/18 180.0 39.70 42.30
FLT 180119P00185000 P 01/19/18 185.0 44.20 46.90
FLT 180119P00190000 P 01/19/18 190.0 48.00 51.50
FLT 180119P00195000 P 01/19/18 195.0 52.40 56.40
FLT 180119P00200000 P 01/19/18 200.0 57.20 61.10
FLT 180119P00210000 P 01/19/18 210.0 67.70 70.60
FLT 180216C00085000 C 02/16/18 85.0 57.20 60.30
FLT 180216C00090000 C 02/16/18 90.0 52.50 55.80
FLT 180216C00095000 C 02/16/18 95.0 47.30 51.40
FLT 180216C00100000 C 02/16/18 100.0 44.40 47.00
FLT 180216C00105000 C 02/16/18 105.0 40.00 42.70
FLT 180216C00110000 C 02/16/18 110.0 35.80 38.30
FLT 180216C00115000 C 02/16/18 115.0 31.90 34.80
FLT 180216C00120000 C 02/16/18 120.0 28.30 31.10
FLT 180216C00125000 C 02/16/18 125.0 25.30 27.80
FLT 180216C00130000 C 02/16/18 130.0 22.30 23.60
FLT 180216C00135000 C 02/16/18 135.0 19.30 20.80
FLT 180216C00140000 C 02/16/18 140.0 16.50 17.90
FLT 180216C00145000 C 02/16/18 145.0 14.10 15.50
FLT 180216C00150000 C 02/16/18 150.0 11.80 13.60
FLT 180216C00155000 C 02/16/18 155.0 10.00 11.40
FLT 180216C00160000 C 02/16/18 160.0 8.10 9.90
FLT 180216C00165000 C 02/16/18 165.0 6.50 8.40
FLT 180216C00170000 C 02/16/18 170.0 5.30 7.00
FLT 180216C00175000 C 02/16/18 175.0 4.20 6.00
FLT 180216C00180000 C 02/16/18 180.0 3.20 5.00
FLT 180216C00185000 C 02/16/18 185.0 2.50 4.20
FLT 180216C00190000 C 02/16/18 190.0 2.00 3.50
FLT 180216C00195000 C 02/16/18 195.0 1.70 3.00
FLT 180216C00200000 C 02/16/18 200.0 1.35 2.50
FLT 180216C00210000 C 02/16/18 210.0 0.75 2.00
FLT 180216P00085000 P 02/16/18 85.0 1.20 2.35
FLT 180216P00090000 P 02/16/18 90.0 1.60 2.70
FLT 180216P00095000 P 02/16/18 95.0 2.05 3.10
FLT 180216P00100000 P 02/16/18 100.0 2.70 3.80
FLT 180216P00105000 P 02/16/18 105.0 3.40 4.50
FLT 180216P00110000 P 02/16/18 110.0 4.30 5.50
FLT 180216P00115000 P 02/16/18 115.0 5.40 6.60
FLT 180216P00120000 P 02/16/18 120.0 6.70 7.90
FLT 180216P00125000 P 02/16/18 125.0 8.20 9.30
FLT 180216P00130000 P 02/16/18 130.0 9.50 11.20
FLT 180216P00135000 P 02/16/18 135.0 11.50 13.30
FLT 180216P00140000 P 02/16/18 140.0 14.10 15.60
FLT 180216P00145000 P 02/16/18 145.0 16.40 18.20
FLT 180216P00150000 P 02/16/18 150.0 19.10 20.90
FLT 180216P00155000 P 02/16/18 155.0 22.30 23.90
FLT 180216P00160000 P 02/16/18 160.0 25.30 27.20
FLT 180216P00165000 P 02/16/18 165.0 28.90 31.00
FLT 180216P00170000 P 02/16/18 170.0 32.50 34.80
FLT 180216P00175000 P 02/16/18 175.0 36.30 38.80
FLT 180216P00180000 P 02/16/18 180.0 40.60 42.80
FLT 180216P00185000 P 02/16/18 185.0 44.90 47.30
FLT 180216P00190000 P 02/16/18 190.0 49.00 51.50
FLT 180216P00195000 P 02/16/18 195.0 53.20 56.40
FLT 180216P00200000 P 02/16/18 200.0 57.60 61.30
FLT 180216P00210000 P 02/16/18 210.0 67.50 71.00

OPRA data is delayed 15 minutes.