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 (2015-08-14)Premium Content

Fleetcor Technologies Inc (FLT)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 150918C00110000 C 09/18/15 110.0 39.10 42.40
FLT 150918C00115000 C 09/18/15 115.0 33.90 37.40
FLT 150918C00120000 C 09/18/15 120.0 29.20 32.50
FLT 150918C00125000 C 09/18/15 125.0 24.40 27.60
FLT 150918C00130000 C 09/18/15 130.0 19.60 22.90
FLT 150918C00135000 C 09/18/15 135.0 15.40 18.40
FLT 150918C00140000 C 09/18/15 140.0 11.10 14.00
FLT 150918C00145000 C 09/18/15 145.0 7.40 9.70
FLT 150918C00150000 C 09/18/15 150.0 4.50 6.30
FLT 150918C00155000 C 09/18/15 155.0 2.05 3.80
FLT 150918C00160000 C 09/18/15 160.0 0.85 1.75
FLT 150918C00165000 C 09/18/15 165.0 0.05 1.00
FLT 150918C00170000 C 09/18/15 170.0 0.00 0.65
FLT 150918C00175000 C 09/18/15 175.0 0.00 0.50
FLT 150918C00180000 C 09/18/15 180.0 0.00 0.50
FLT 150918C00185000 C 09/18/15 185.0 0.00 0.50
FLT 150918C00190000 C 09/18/15 190.0 0.00 0.50
FLT 150918C00195000 C 09/18/15 195.0 0.00 0.50
FLT 150918C00200000 C 09/18/15 200.0 0.00 0.50
FLT 150918P00110000 P 09/18/15 110.0 0.00 0.50
FLT 150918P00115000 P 09/18/15 115.0 0.00 0.55
FLT 150918P00120000 P 09/18/15 120.0 0.00 0.60
FLT 150918P00125000 P 09/18/15 125.0 0.05 0.75
FLT 150918P00130000 P 09/18/15 130.0 0.25 1.05
FLT 150918P00135000 P 09/18/15 135.0 0.55 2.25
FLT 150918P00140000 P 09/18/15 140.0 1.15 1.95
FLT 150918P00145000 P 09/18/15 145.0 2.05 3.60
FLT 150918P00150000 P 09/18/15 150.0 3.60 5.30
FLT 150918P00155000 P 09/18/15 155.0 5.80 8.00
FLT 150918P00160000 P 09/18/15 160.0 8.90 11.80
FLT 150918P00165000 P 09/18/15 165.0 13.30 16.30
FLT 150918P00170000 P 09/18/15 170.0 18.10 21.00
FLT 150918P00175000 P 09/18/15 175.0 22.60 26.10
FLT 150918P00180000 P 09/18/15 180.0 27.50 31.00
FLT 150918P00185000 P 09/18/15 185.0 32.50 36.00
FLT 150918P00190000 P 09/18/15 190.0 37.40 41.20
FLT 150918P00195000 P 09/18/15 195.0 42.40 46.20
FLT 150918P00200000 P 09/18/15 200.0 47.40 51.20
FLT 151016C00115000 C 10/16/15 115.0 34.80 38.00
FLT 151016C00120000 C 10/16/15 120.0 30.10 33.10
FLT 151016C00125000 C 10/16/15 125.0 25.30 28.50
FLT 151016C00130000 C 10/16/15 130.0 21.20 24.00
FLT 151016C00135000 C 10/16/15 135.0 16.80 19.60
FLT 151016C00140000 C 10/16/15 140.0 12.50 15.60
FLT 151016C00145000 C 10/16/15 145.0 9.10 11.40
FLT 151016C00150000 C 10/16/15 150.0 6.20 7.80
FLT 151016C00155000 C 10/16/15 155.0 3.80 5.40
FLT 151016C00160000 C 10/16/15 160.0 2.20 3.50
FLT 151016C00165000 C 10/16/15 165.0 1.10 2.10
FLT 151016C00170000 C 10/16/15 170.0 0.60 2.70
FLT 151016C00175000 C 10/16/15 175.0 0.15 2.25
FLT 151016C00180000 C 10/16/15 180.0 0.00 1.70
FLT 151016C00185000 C 10/16/15 185.0 0.00 1.65
FLT 151016C00190000 C 10/16/15 190.0 0.00 1.60
FLT 151016C00195000 C 10/16/15 195.0 0.00 1.55
FLT 151016C00200000 C 10/16/15 200.0 0.00 1.55
FLT 151016C00210000 C 10/16/15 210.0 0.00 0.50
FLT 151016P00115000 P 10/16/15 115.0 0.00 1.25
FLT 151016P00120000 P 10/16/15 120.0 0.05 1.45
FLT 151016P00125000 P 10/16/15 125.0 0.05 1.95
FLT 151016P00130000 P 10/16/15 130.0 1.10 2.50
FLT 151016P00135000 P 10/16/15 135.0 1.50 2.80
FLT 151016P00140000 P 10/16/15 140.0 2.40 3.60
FLT 151016P00145000 P 10/16/15 145.0 3.60 4.80
FLT 151016P00150000 P 10/16/15 150.0 5.30 6.70
FLT 151016P00155000 P 10/16/15 155.0 8.00 9.40
FLT 151016P00160000 P 10/16/15 160.0 10.70 13.30
FLT 151016P00165000 P 10/16/15 165.0 14.40 17.50
FLT 151016P00170000 P 10/16/15 170.0 18.60 21.70
FLT 151016P00175000 P 10/16/15 175.0 23.30 26.30
FLT 151016P00180000 P 10/16/15 180.0 28.00 31.30
FLT 151016P00185000 P 10/16/15 185.0 32.60 36.20
FLT 151016P00190000 P 10/16/15 190.0 37.50 41.10
FLT 151016P00195000 P 10/16/15 195.0 42.40 46.10
FLT 151016P00200000 P 10/16/15 200.0 47.40 51.10
FLT 151016P00210000 P 10/16/15 210.0 57.30 61.20
FLT 151120C00080000 C 11/20/15 80.0 69.20 72.90
FLT 151120C00085000 C 11/20/15 85.0 64.60 68.00
FLT 151120C00090000 C 11/20/15 90.0 59.50 63.00
FLT 151120C00095000 C 11/20/15 95.0 54.50 58.10
FLT 151120C00100000 C 11/20/15 100.0 49.70 53.30
FLT 151120C00105000 C 11/20/15 105.0 44.70 48.50
FLT 151120C00110000 C 11/20/15 110.0 40.10 43.60
FLT 151120C00115000 C 11/20/15 115.0 35.40 38.80
FLT 151120C00120000 C 11/20/15 120.0 31.10 33.90
FLT 151120C00125000 C 11/20/15 125.0 26.60 29.40
FLT 151120C00130000 C 11/20/15 130.0 22.30 25.20
FLT 151120C00135000 C 11/20/15 135.0 18.20 21.00
FLT 151120C00140000 C 11/20/15 140.0 14.80 17.30
FLT 151120C00145000 C 11/20/15 145.0 11.30 13.50
FLT 151120C00150000 C 11/20/15 150.0 8.60 10.40
FLT 151120C00155000 C 11/20/15 155.0 6.10 7.70
FLT 151120C00160000 C 11/20/15 160.0 4.40 5.70
FLT 151120C00165000 C 11/20/15 165.0 2.95 4.70
FLT 151120C00170000 C 11/20/15 170.0 1.70 2.90
FLT 151120C00175000 C 11/20/15 175.0 0.15 3.60
FLT 151120C00180000 C 11/20/15 180.0 0.05 2.70
FLT 151120C00185000 C 11/20/15 185.0 0.00 2.30
FLT 151120C00190000 C 11/20/15 190.0 0.00 2.05
FLT 151120C00195000 C 11/20/15 195.0 0.00 0.95
FLT 151120C00200000 C 11/20/15 200.0 0.00 1.45
FLT 151120C00210000 C 11/20/15 210.0 0.00 0.75
FLT 151120P00080000 P 11/20/15 80.0 0.00 0.75
FLT 151120P00085000 P 11/20/15 85.0 0.00 2.30
FLT 151120P00090000 P 11/20/15 90.0 0.00 0.60
FLT 151120P00095000 P 11/20/15 95.0 0.00 0.80
FLT 151120P00100000 P 11/20/15 100.0 0.00 2.60
FLT 151120P00105000 P 11/20/15 105.0 0.10 2.85
FLT 151120P00110000 P 11/20/15 110.0 0.10 2.90
FLT 151120P00115000 P 11/20/15 115.0 0.05 1.85
FLT 151120P00120000 P 11/20/15 120.0 0.05 3.30
FLT 151120P00125000 P 11/20/15 125.0 0.35 2.80
FLT 151120P00130000 P 11/20/15 130.0 1.80 4.20
FLT 151120P00135000 P 11/20/15 135.0 2.75 4.40
FLT 151120P00140000 P 11/20/15 140.0 4.20 5.80
FLT 151120P00145000 P 11/20/15 145.0 5.40 7.40
FLT 151120P00150000 P 11/20/15 150.0 7.40 9.40
FLT 151120P00155000 P 11/20/15 155.0 10.00 12.20
FLT 151120P00160000 P 11/20/15 160.0 12.80 16.30
FLT 151120P00165000 P 11/20/15 165.0 16.10 19.20
FLT 151120P00170000 P 11/20/15 170.0 19.90 23.10
FLT 151120P00175000 P 11/20/15 175.0 24.10 27.30
FLT 151120P00180000 P 11/20/15 180.0 28.60 31.80
FLT 151120P00185000 P 11/20/15 185.0 33.30 36.60
FLT 151120P00190000 P 11/20/15 190.0 38.00 41.30
FLT 151120P00195000 P 11/20/15 195.0 42.80 46.40
FLT 151120P00200000 P 11/20/15 200.0 47.70 51.10
FLT 151120P00210000 P 11/20/15 210.0 57.50 61.00
FLT 160219C00080000 C 02/19/16 80.0 69.80 73.50
FLT 160219C00085000 C 02/19/16 85.0 64.90 68.70
FLT 160219C00090000 C 02/19/16 90.0 60.10 63.60
FLT 160219C00095000 C 02/19/16 95.0 55.20 58.90
FLT 160219C00100000 C 02/19/16 100.0 50.50 53.80
FLT 160219C00105000 C 02/19/16 105.0 45.80 49.10
FLT 160219C00110000 C 02/19/16 110.0 41.20 44.50
FLT 160219C00115000 C 02/19/16 115.0 37.30 40.30
FLT 160219C00120000 C 02/19/16 120.0 32.60 35.50
FLT 160219C00125000 C 02/19/16 125.0 28.70 31.70
FLT 160219C00130000 C 02/19/16 130.0 24.50 27.40
FLT 160219C00135000 C 02/19/16 135.0 20.80 23.60
FLT 160219C00140000 C 02/19/16 140.0 17.30 19.70
FLT 160219C00145000 C 02/19/16 145.0 14.20 17.30
FLT 160219C00150000 C 02/19/16 150.0 11.80 14.60
FLT 160219C00155000 C 02/19/16 155.0 9.40 11.40
FLT 160219C00160000 C 02/19/16 160.0 7.40 9.30
FLT 160219C00165000 C 02/19/16 165.0 6.00 7.70
FLT 160219C00170000 C 02/19/16 170.0 4.40 6.20
FLT 160219C00175000 C 02/19/16 175.0 3.00 4.70
FLT 160219C00180000 C 02/19/16 180.0 2.40 3.70
FLT 160219C00185000 C 02/19/16 185.0 0.50 4.30
FLT 160219C00190000 C 02/19/16 190.0 0.25 4.80
FLT 160219C00195000 C 02/19/16 195.0 0.05 3.60
FLT 160219C00200000 C 02/19/16 200.0 0.05 3.50
FLT 160219C00210000 C 02/19/16 210.0 0.00 1.35
FLT 160219P00080000 P 02/19/16 80.0 0.00 1.60
FLT 160219P00085000 P 02/19/16 85.0 0.00 1.60
FLT 160219P00090000 P 02/19/16 90.0 0.00 3.20
FLT 160219P00095000 P 02/19/16 95.0 0.00 3.20
FLT 160219P00100000 P 02/19/16 100.0 0.10 3.40
FLT 160219P00105000 P 02/19/16 105.0 0.25 4.00
FLT 160219P00110000 P 02/19/16 110.0 0.85 2.50
FLT 160219P00115000 P 02/19/16 115.0 0.95 3.10
FLT 160219P00120000 P 02/19/16 120.0 1.70 4.00
FLT 160219P00125000 P 02/19/16 125.0 2.50 4.80
FLT 160219P00130000 P 02/19/16 130.0 3.70 5.40
FLT 160219P00135000 P 02/19/16 135.0 4.80 7.30
FLT 160219P00140000 P 02/19/16 140.0 6.70 8.50
FLT 160219P00145000 P 02/19/16 145.0 8.50 10.20
FLT 160219P00150000 P 02/19/16 150.0 10.70 12.40
FLT 160219P00155000 P 02/19/16 155.0 13.40 15.20
FLT 160219P00160000 P 02/19/16 160.0 15.90 18.20
FLT 160219P00165000 P 02/19/16 165.0 18.70 22.00
FLT 160219P00170000 P 02/19/16 170.0 22.50 25.40
FLT 160219P00175000 P 02/19/16 175.0 26.00 29.20
FLT 160219P00180000 P 02/19/16 180.0 29.90 33.20
FLT 160219P00185000 P 02/19/16 185.0 34.10 37.50
FLT 160219P00190000 P 02/19/16 190.0 38.90 41.90
FLT 160219P00195000 P 02/19/16 195.0 43.30 46.90
FLT 160219P00200000 P 02/19/16 200.0 48.00 51.70
FLT 160219P00210000 P 02/19/16 210.0 57.60 61.30

OPRA data is delayed 15 minutes.