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 (2014-08-15)Premium Content

Fleetcor Technologies Inc (FLT)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 141018C00110000 C 10/18/14 110.0 27.20 29.90
FLT 141018C00115000 C 10/18/14 115.0 22.20 24.90
FLT 141018C00120000 C 10/18/14 120.0 17.30 19.90
FLT 141018C00125000 C 10/18/14 125.0 12.40 15.10
FLT 141018C00130000 C 10/18/14 130.0 7.80 10.40
FLT 141018C00135000 C 10/18/14 135.0 5.50 6.20
FLT 141018C00140000 C 10/18/14 140.0 2.45 2.70
FLT 141018C00145000 C 10/18/14 145.0 0.80 1.10
FLT 141018C00150000 C 10/18/14 150.0 0.15 0.60
FLT 141018C00155000 C 10/18/14 155.0 0.00 0.25
FLT 141018C00160000 C 10/18/14 160.0 0.00 0.25
FLT 141018C00165000 C 10/18/14 165.0 0.00 0.25
FLT 141018C00170000 C 10/18/14 170.0 0.00 0.25
FLT 141018C00175000 C 10/18/14 175.0 0.00 0.25
FLT 141018C00180000 C 10/18/14 180.0 0.00 0.25
FLT 141018C00185000 C 10/18/14 185.0 0.00 0.25
FLT 141018C00190000 C 10/18/14 190.0 0.00 0.25
FLT 141018C00195000 C 10/18/14 195.0 0.00 0.25
FLT 141018C00200000 C 10/18/14 200.0 0.00 0.25
FLT 141018C00210000 C 10/18/14 210.0 0.00 0.25
FLT 141018C00220000 C 10/18/14 220.0 0.00 0.25
FLT 141018P00110000 P 10/18/14 110.0 0.00 0.25
FLT 141018P00115000 P 10/18/14 115.0 0.00 0.25
FLT 141018P00120000 P 10/18/14 120.0 0.00 0.45
FLT 141018P00125000 P 10/18/14 125.0 0.10 0.55
FLT 141018P00130000 P 10/18/14 130.0 0.60 0.95
FLT 141018P00135000 P 10/18/14 135.0 1.45 2.05
FLT 141018P00140000 P 10/18/14 140.0 3.30 3.60
FLT 141018P00145000 P 10/18/14 145.0 6.20 8.90
FLT 141018P00150000 P 10/18/14 150.0 10.30 13.20
FLT 141018P00155000 P 10/18/14 155.0 15.10 18.00
FLT 141018P00160000 P 10/18/14 160.0 20.10 22.80
FLT 141018P00165000 P 10/18/14 165.0 24.90 27.90
FLT 141018P00170000 P 10/18/14 170.0 29.90 32.90
FLT 141018P00175000 P 10/18/14 175.0 34.60 37.90
FLT 141018P00180000 P 10/18/14 180.0 38.70 42.80
FLT 141018P00185000 P 10/18/14 185.0 44.20 48.00
FLT 141018P00190000 P 10/18/14 190.0 49.20 53.30
FLT 141018P00195000 P 10/18/14 195.0 54.10 58.20
FLT 141018P00200000 P 10/18/14 200.0 59.70 62.90
FLT 141018P00210000 P 10/18/14 210.0 68.60 73.00
FLT 141018P00220000 P 10/18/14 220.0 79.80 83.10
FLT 141122C00060000 C 11/22/14 60.0 77.00 81.50
FLT 141122C00065000 C 11/22/14 65.0 72.10 75.10
FLT 141122C00070000 C 11/22/14 70.0 67.20 70.40
FLT 141122C00075000 C 11/22/14 75.0 62.20 65.20
FLT 141122C00080000 C 11/22/14 80.0 57.20 59.90
FLT 141122C00085000 C 11/22/14 85.0 52.30 55.30
FLT 141122C00090000 C 11/22/14 90.0 47.30 50.50
FLT 141122C00095000 C 11/22/14 95.0 42.40 45.00
FLT 141122C00100000 C 11/22/14 100.0 37.60 40.40
FLT 141122C00105000 C 11/22/14 105.0 32.60 35.20
FLT 141122C00110000 C 11/22/14 110.0 27.80 30.40
FLT 141122C00115000 C 11/22/14 115.0 23.10 25.70
FLT 141122C00120000 C 11/22/14 120.0 18.70 21.20
FLT 141122C00125000 C 11/22/14 125.0 14.40 16.90
FLT 141122C00130000 C 11/22/14 130.0 11.60 13.00
FLT 141122C00135000 C 11/22/14 135.0 8.10 9.30
FLT 141122C00140000 C 11/22/14 140.0 5.60 6.50
FLT 141122C00145000 C 11/22/14 145.0 3.20 4.40
FLT 141122C00150000 C 11/22/14 150.0 2.00 3.50
FLT 141122C00155000 C 11/22/14 155.0 1.25 2.20
FLT 141122C00160000 C 11/22/14 160.0 0.75 1.40
FLT 141122C00165000 C 11/22/14 165.0 0.45 0.80
FLT 141122C00170000 C 11/22/14 170.0 0.25 0.70
FLT 141122C00175000 C 11/22/14 175.0 0.05 0.55
FLT 141122C00180000 C 11/22/14 180.0 0.05 0.50
FLT 141122C00185000 C 11/22/14 185.0 0.00 0.90
FLT 141122C00190000 C 11/22/14 190.0 0.00 0.65
FLT 141122C00195000 C 11/22/14 195.0 0.00 0.80
FLT 141122C00200000 C 11/22/14 200.0 0.00 0.55
FLT 141122C00210000 C 11/22/14 210.0 0.00 0.50
FLT 141122C00220000 C 11/22/14 220.0 0.00 0.45
FLT 141122P00060000 P 11/22/14 60.0 0.00 0.45
FLT 141122P00065000 P 11/22/14 65.0 0.00 0.45
FLT 141122P00070000 P 11/22/14 70.0 0.00 0.45
FLT 141122P00075000 P 11/22/14 75.0 0.00 0.60
FLT 141122P00080000 P 11/22/14 80.0 0.00 0.50
FLT 141122P00085000 P 11/22/14 85.0 0.05 0.45
FLT 141122P00090000 P 11/22/14 90.0 0.05 0.55
FLT 141122P00095000 P 11/22/14 95.0 0.10 0.50
FLT 141122P00100000 P 11/22/14 100.0 0.15 0.50
FLT 141122P00105000 P 11/22/14 105.0 0.25 0.75
FLT 141122P00110000 P 11/22/14 110.0 0.45 0.90
FLT 141122P00115000 P 11/22/14 115.0 0.60 1.25
FLT 141122P00120000 P 11/22/14 120.0 0.95 1.85
FLT 141122P00125000 P 11/22/14 125.0 2.00 2.75
FLT 141122P00130000 P 11/22/14 130.0 3.10 3.50
FLT 141122P00135000 P 11/22/14 135.0 4.60 5.10
FLT 141122P00140000 P 11/22/14 140.0 6.70 7.30
FLT 141122P00145000 P 11/22/14 145.0 9.60 10.20
FLT 141122P00150000 P 11/22/14 150.0 12.80 15.70
FLT 141122P00155000 P 11/22/14 155.0 16.90 19.60
FLT 141122P00160000 P 11/22/14 160.0 21.30 23.90
FLT 141122P00165000 P 11/22/14 165.0 25.70 28.50
FLT 141122P00170000 P 11/22/14 170.0 30.50 33.40
FLT 141122P00175000 P 11/22/14 175.0 35.30 38.00
FLT 141122P00180000 P 11/22/14 180.0 40.00 43.00
FLT 141122P00185000 P 11/22/14 185.0 45.00 47.90
FLT 141122P00190000 P 11/22/14 190.0 50.30 52.90
FLT 141122P00195000 P 11/22/14 195.0 55.00 58.00
FLT 141122P00200000 P 11/22/14 200.0 60.10 62.90
FLT 141122P00210000 P 11/22/14 210.0 69.10 72.90
FLT 141122P00220000 P 11/22/14 220.0 80.00 82.90
FLT 150220C00065000 C 02/20/15 65.0 72.70 75.70
FLT 150220C00070000 C 02/20/15 70.0 67.70 71.10
FLT 150220C00075000 C 02/20/15 75.0 62.70 66.30
FLT 150220C00080000 C 02/20/15 80.0 57.90 61.40
FLT 150220C00085000 C 02/20/15 85.0 52.90 56.50
FLT 150220C00090000 C 02/20/15 90.0 48.10 51.60
FLT 150220C00095000 C 02/20/15 95.0 43.40 46.90
FLT 150220C00100000 C 02/20/15 100.0 38.70 42.20
FLT 150220C00105000 C 02/20/15 105.0 33.90 37.70
FLT 150220C00110000 C 02/20/15 110.0 29.30 32.10
FLT 150220C00115000 C 02/20/15 115.0 25.00 28.00
FLT 150220C00120000 C 02/20/15 120.0 20.90 23.90
FLT 150220C00125000 C 02/20/15 125.0 17.20 19.80
FLT 150220C00130000 C 02/20/15 130.0 13.80 16.50
FLT 150220C00135000 C 02/20/15 135.0 11.50 13.00
FLT 150220C00140000 C 02/20/15 140.0 9.00 10.40
FLT 150220C00145000 C 02/20/15 145.0 7.00 8.10
FLT 150220C00150000 C 02/20/15 150.0 5.10 6.80
FLT 150220C00155000 C 02/20/15 155.0 3.40 5.50
FLT 150220C00160000 C 02/20/15 160.0 2.70 4.20
FLT 150220C00165000 C 02/20/15 165.0 2.00 3.20
FLT 150220C00170000 C 02/20/15 170.0 1.65 2.15
FLT 150220C00175000 C 02/20/15 175.0 1.20 2.90
FLT 150220C00180000 C 02/20/15 180.0 0.75 2.75
FLT 150220C00185000 C 02/20/15 185.0 0.45 2.40
FLT 150220C00190000 C 02/20/15 190.0 0.25 2.20
FLT 150220C00195000 C 02/20/15 195.0 0.00 1.35
FLT 150220C00200000 C 02/20/15 200.0 0.00 1.15
FLT 150220C00210000 C 02/20/15 210.0 0.00 1.10
FLT 150220P00065000 P 02/20/15 65.0 0.00 0.45
FLT 150220P00070000 P 02/20/15 70.0 0.00 0.50
FLT 150220P00075000 P 02/20/15 75.0 0.00 0.50
FLT 150220P00080000 P 02/20/15 80.0 0.00 0.55
FLT 150220P00085000 P 02/20/15 85.0 0.00 0.70
FLT 150220P00090000 P 02/20/15 90.0 0.40 0.85
FLT 150220P00095000 P 02/20/15 95.0 0.55 1.15
FLT 150220P00100000 P 02/20/15 100.0 0.75 1.50
FLT 150220P00105000 P 02/20/15 105.0 1.10 1.95
FLT 150220P00110000 P 02/20/15 110.0 1.65 2.80
FLT 150220P00115000 P 02/20/15 115.0 2.15 3.30
FLT 150220P00120000 P 02/20/15 120.0 3.00 4.40
FLT 150220P00125000 P 02/20/15 125.0 4.00 5.70
FLT 150220P00130000 P 02/20/15 130.0 6.20 7.20
FLT 150220P00135000 P 02/20/15 135.0 8.10 8.60
FLT 150220P00140000 P 02/20/15 140.0 10.30 11.00
FLT 150220P00145000 P 02/20/15 145.0 13.00 13.60
FLT 150220P00150000 P 02/20/15 150.0 15.70 18.70
FLT 150220P00155000 P 02/20/15 155.0 19.60 22.30
FLT 150220P00160000 P 02/20/15 160.0 23.40 26.20
FLT 150220P00165000 P 02/20/15 165.0 27.50 30.20
FLT 150220P00170000 P 02/20/15 170.0 31.80 34.50
FLT 150220P00175000 P 02/20/15 175.0 36.30 39.10
FLT 150220P00180000 P 02/20/15 180.0 40.60 43.90
FLT 150220P00185000 P 02/20/15 185.0 45.30 48.40
FLT 150220P00190000 P 02/20/15 190.0 50.20 53.40
FLT 150220P00195000 P 02/20/15 195.0 55.10 58.10
FLT 150220P00200000 P 02/20/15 200.0 59.90 63.10
FLT 150220P00210000 P 02/20/15 210.0 69.40 73.20
FLT 150515C00070000 C 05/15/15 70.0 68.20 71.00
FLT 150515C00075000 C 05/15/15 75.0 63.10 66.40
FLT 150515C00080000 C 05/15/15 80.0 58.50 61.50
FLT 150515C00085000 C 05/15/15 85.0 53.50 56.90
FLT 150515C00090000 C 05/15/15 90.0 48.80 51.90
FLT 150515C00095000 C 05/15/15 95.0 44.20 47.30
FLT 150515C00100000 C 05/15/15 100.0 39.70 42.90
FLT 150515C00105000 C 05/15/15 105.0 35.30 38.00
FLT 150515C00110000 C 05/15/15 110.0 31.00 33.90
FLT 150515C00115000 C 05/15/15 115.0 26.90 29.70
FLT 150515C00120000 C 05/15/15 120.0 23.10 26.10
FLT 150515C00125000 C 05/15/15 125.0 19.70 22.40
FLT 150515C00130000 C 05/15/15 130.0 16.40 19.00
FLT 150515C00135000 C 05/15/15 135.0 13.70 16.00
FLT 150515C00140000 C 05/15/15 140.0 11.30 13.70
FLT 150515C00145000 C 05/15/15 145.0 9.40 11.10
FLT 150515C00150000 C 05/15/15 150.0 7.60 9.50
FLT 150515C00155000 C 05/15/15 155.0 6.20 8.30
FLT 150515C00160000 C 05/15/15 160.0 5.00 6.70
FLT 150515C00165000 C 05/15/15 165.0 4.00 5.50
FLT 150515C00170000 C 05/15/15 170.0 3.20 4.40
FLT 150515C00175000 C 05/15/15 175.0 2.65 3.60
FLT 150515C00180000 C 05/15/15 180.0 2.15 2.90
FLT 150515C00185000 C 05/15/15 185.0 1.70 4.10
FLT 150515C00190000 C 05/15/15 190.0 1.30 3.50
FLT 150515C00195000 C 05/15/15 195.0 0.95 2.90
FLT 150515C00200000 C 05/15/15 200.0 0.65 2.70
FLT 150515P00070000 P 05/15/15 70.0 0.05 0.80
FLT 150515P00075000 P 05/15/15 75.0 0.20 1.05
FLT 150515P00080000 P 05/15/15 80.0 0.35 0.90
FLT 150515P00085000 P 05/15/15 85.0 0.60 3.50
FLT 150515P00090000 P 05/15/15 90.0 1.05 1.55
FLT 150515P00095000 P 05/15/15 95.0 1.40 1.95
FLT 150515P00100000 P 05/15/15 100.0 1.85 2.50
FLT 150515P00105000 P 05/15/15 105.0 2.30 3.20
FLT 150515P00110000 P 05/15/15 110.0 3.00 3.80
FLT 150515P00115000 P 05/15/15 115.0 3.90 5.00
FLT 150515P00120000 P 05/15/15 120.0 4.70 6.40
FLT 150515P00125000 P 05/15/15 125.0 6.20 8.00
FLT 150515P00130000 P 05/15/15 130.0 7.80 9.90
FLT 150515P00135000 P 05/15/15 135.0 9.60 12.20
FLT 150515P00140000 P 05/15/15 140.0 12.20 14.90
FLT 150515P00145000 P 05/15/15 145.0 15.10 17.70
FLT 150515P00150000 P 05/15/15 150.0 18.20 20.90
FLT 150515P00155000 P 05/15/15 155.0 21.70 24.50
FLT 150515P00160000 P 05/15/15 160.0 25.60 28.20
FLT 150515P00165000 P 05/15/15 165.0 29.50 32.10
FLT 150515P00170000 P 05/15/15 170.0 33.50 36.20
FLT 150515P00175000 P 05/15/15 175.0 37.70 40.60
FLT 150515P00180000 P 05/15/15 180.0 42.00 45.00
FLT 150515P00185000 P 05/15/15 185.0 46.60 49.60
FLT 150515P00190000 P 05/15/15 190.0 51.00 54.20
FLT 150515P00195000 P 05/15/15 195.0 55.90 58.70
FLT 150515P00200000 P 05/15/15 200.0 60.60 63.80

OPRA data is delayed 15 minutes.