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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 140920C00070000 C 09/20/14 70.0 71.70 74.40
FLT 140920C00075000 C 09/20/14 75.0 66.20 69.30
FLT 140920C00080000 C 09/20/14 80.0 61.70 64.40
FLT 140920C00085000 C 09/20/14 85.0 56.70 58.60
FLT 140920C00090000 C 09/20/14 90.0 51.30 53.60
FLT 140920C00095000 C 09/20/14 95.0 46.70 48.50
FLT 140920C00100000 C 09/20/14 100.0 41.40 43.50
FLT 140920C00105000 C 09/20/14 105.0 36.70 38.50
FLT 140920C00110000 C 09/20/14 110.0 31.70 33.50
FLT 140920C00115000 C 09/20/14 115.0 26.60 28.50
FLT 140920C00120000 C 09/20/14 120.0 21.60 23.50
FLT 140920C00125000 C 09/20/14 125.0 16.50 18.50
FLT 140920C00130000 C 09/20/14 130.0 11.70 13.40
FLT 140920C00135000 C 09/20/14 135.0 6.80 8.40
FLT 140920C00140000 C 09/20/14 140.0 1.80 3.40
FLT 140920C00145000 C 09/20/14 145.0 0.00 0.25
FLT 140920C00150000 C 09/20/14 150.0 0.00 0.15
FLT 140920C00155000 C 09/20/14 155.0 0.00 0.05
FLT 140920C00160000 C 09/20/14 160.0 0.00 0.05
FLT 140920C00165000 C 09/20/14 165.0 0.00 0.25
FLT 140920C00170000 C 09/20/14 170.0 0.00 0.25
FLT 140920C00175000 C 09/20/14 175.0 0.00 0.25
FLT 140920C00180000 C 09/20/14 180.0 0.00 0.25
FLT 140920C00185000 C 09/20/14 185.0 0.00 0.25
FLT 140920C00190000 C 09/20/14 190.0 0.00 0.25
FLT 140920C00195000 C 09/20/14 195.0 0.00 0.25
FLT 140920C00200000 C 09/20/14 200.0 0.00 0.25
FLT 140920P00070000 P 09/20/14 70.0 0.00 0.25
FLT 140920P00075000 P 09/20/14 75.0 0.00 0.25
FLT 140920P00080000 P 09/20/14 80.0 0.00 0.25
FLT 140920P00085000 P 09/20/14 85.0 0.00 0.25
FLT 140920P00090000 P 09/20/14 90.0 0.00 0.25
FLT 140920P00095000 P 09/20/14 95.0 0.00 0.25
FLT 140920P00100000 P 09/20/14 100.0 0.00 0.25
FLT 140920P00105000 P 09/20/14 105.0 0.00 0.25
FLT 140920P00110000 P 09/20/14 110.0 0.00 0.25
FLT 140920P00115000 P 09/20/14 115.0 0.00 0.25
FLT 140920P00120000 P 09/20/14 120.0 0.00 0.25
FLT 140920P00125000 P 09/20/14 125.0 0.00 0.25
FLT 140920P00130000 P 09/20/14 130.0 0.00 0.25
FLT 140920P00135000 P 09/20/14 135.0 0.00 0.25
FLT 140920P00140000 P 09/20/14 140.0 0.00 0.15
FLT 140920P00145000 P 09/20/14 145.0 2.00 3.20
FLT 140920P00150000 P 09/20/14 150.0 5.60 8.20
FLT 140920P00155000 P 09/20/14 155.0 10.70 13.30
FLT 140920P00160000 P 09/20/14 160.0 15.70 18.30
FLT 140920P00165000 P 09/20/14 165.0 20.70 23.50
FLT 140920P00170000 P 09/20/14 170.0 25.70 28.40
FLT 140920P00175000 P 09/20/14 175.0 30.70 33.80
FLT 140920P00180000 P 09/20/14 180.0 35.50 38.50
FLT 140920P00185000 P 09/20/14 185.0 40.50 43.40
FLT 140920P00190000 P 09/20/14 190.0 45.70 48.80
FLT 140920P00195000 P 09/20/14 195.0 50.70 53.80
FLT 140920P00200000 P 09/20/14 200.0 55.50 58.30
FLT 141018C00110000 C 10/18/14 110.0 31.70 34.50
FLT 141018C00115000 C 10/18/14 115.0 26.80 29.60
FLT 141018C00120000 C 10/18/14 120.0 22.00 24.80
FLT 141018C00125000 C 10/18/14 125.0 16.70 19.80
FLT 141018C00130000 C 10/18/14 130.0 12.50 15.10
FLT 141018C00135000 C 10/18/14 135.0 8.20 10.20
FLT 141018C00140000 C 10/18/14 140.0 4.50 5.00
FLT 141018C00145000 C 10/18/14 145.0 2.10 2.50
FLT 141018C00150000 C 10/18/14 150.0 0.90 1.30
FLT 141018C00155000 C 10/18/14 155.0 0.30 0.85
FLT 141018C00160000 C 10/18/14 160.0 0.10 0.40
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 0.30
FLT 141018P00115000 P 10/18/14 115.0 0.00 0.35
FLT 141018P00120000 P 10/18/14 120.0 0.05 0.40
FLT 141018P00125000 P 10/18/14 125.0 0.20 0.50
FLT 141018P00130000 P 10/18/14 130.0 0.45 0.75
FLT 141018P00135000 P 10/18/14 135.0 1.20 1.45
FLT 141018P00140000 P 10/18/14 140.0 2.30 2.75
FLT 141018P00145000 P 10/18/14 145.0 4.80 5.40
FLT 141018P00150000 P 10/18/14 150.0 6.60 9.20
FLT 141018P00155000 P 10/18/14 155.0 10.90 14.20
FLT 141018P00160000 P 10/18/14 160.0 15.70 18.40
FLT 141018P00165000 P 10/18/14 165.0 20.70 23.40
FLT 141018P00170000 P 10/18/14 170.0 25.70 28.30
FLT 141018P00175000 P 10/18/14 175.0 30.60 33.30
FLT 141018P00180000 P 10/18/14 180.0 35.60 38.80
FLT 141018P00185000 P 10/18/14 185.0 40.70 43.70
FLT 141018P00190000 P 10/18/14 190.0 45.50 48.80
FLT 141018P00195000 P 10/18/14 195.0 50.50 53.60
FLT 141018P00200000 P 10/18/14 200.0 55.70 58.70
FLT 141018P00210000 P 10/18/14 210.0 65.50 68.40
FLT 141018P00220000 P 10/18/14 220.0 75.50 78.60
FLT 141122C00060000 C 11/22/14 60.0 81.10 84.70
FLT 141122C00065000 C 11/22/14 65.0 76.10 79.50
FLT 141122C00070000 C 11/22/14 70.0 71.00 74.50
FLT 141122C00075000 C 11/22/14 75.0 66.20 69.50
FLT 141122C00080000 C 11/22/14 80.0 61.20 64.50
FLT 141122C00085000 C 11/22/14 85.0 56.20 59.60
FLT 141122C00090000 C 11/22/14 90.0 51.50 54.60
FLT 141122C00095000 C 11/22/14 95.0 46.60 49.80
FLT 141122C00100000 C 11/22/14 100.0 41.80 44.70
FLT 141122C00105000 C 11/22/14 105.0 36.60 39.90
FLT 141122C00110000 C 11/22/14 110.0 32.00 35.20
FLT 141122C00115000 C 11/22/14 115.0 27.40 30.40
FLT 141122C00120000 C 11/22/14 120.0 23.10 25.90
FLT 141122C00125000 C 11/22/14 125.0 18.80 21.40
FLT 141122C00130000 C 11/22/14 130.0 14.40 16.10
FLT 141122C00135000 C 11/22/14 135.0 11.00 12.20
FLT 141122C00140000 C 11/22/14 140.0 7.80 8.30
FLT 141122C00145000 C 11/22/14 145.0 5.20 5.80
FLT 141122C00150000 C 11/22/14 150.0 3.50 4.00
FLT 141122C00155000 C 11/22/14 155.0 2.25 3.30
FLT 141122C00160000 C 11/22/14 160.0 1.45 2.15
FLT 141122C00165000 C 11/22/14 165.0 0.85 1.40
FLT 141122C00170000 C 11/22/14 170.0 0.45 0.90
FLT 141122C00175000 C 11/22/14 175.0 0.25 0.50
FLT 141122C00180000 C 11/22/14 180.0 0.10 0.70
FLT 141122C00185000 C 11/22/14 185.0 0.00 0.30
FLT 141122C00190000 C 11/22/14 190.0 0.00 0.25
FLT 141122C00195000 C 11/22/14 195.0 0.00 0.25
FLT 141122C00200000 C 11/22/14 200.0 0.00 0.25
FLT 141122C00210000 C 11/22/14 210.0 0.00 0.25
FLT 141122C00220000 C 11/22/14 220.0 0.00 0.25
FLT 141122P00060000 P 11/22/14 60.0 0.00 0.50
FLT 141122P00065000 P 11/22/14 65.0 0.00 0.50
FLT 141122P00070000 P 11/22/14 70.0 0.00 0.50
FLT 141122P00075000 P 11/22/14 75.0 0.00 0.50
FLT 141122P00080000 P 11/22/14 80.0 0.00 0.50
FLT 141122P00085000 P 11/22/14 85.0 0.00 0.50
FLT 141122P00090000 P 11/22/14 90.0 0.00 0.50
FLT 141122P00095000 P 11/22/14 95.0 0.05 0.85
FLT 141122P00100000 P 11/22/14 100.0 0.10 0.85
FLT 141122P00105000 P 11/22/14 105.0 0.20 0.60
FLT 141122P00110000 P 11/22/14 110.0 0.35 1.05
FLT 141122P00115000 P 11/22/14 115.0 0.60 1.00
FLT 141122P00120000 P 11/22/14 120.0 0.80 1.40
FLT 141122P00125000 P 11/22/14 125.0 1.25 2.00
FLT 141122P00130000 P 11/22/14 130.0 2.30 2.85
FLT 141122P00135000 P 11/22/14 135.0 3.00 4.10
FLT 141122P00140000 P 11/22/14 140.0 4.60 6.10
FLT 141122P00145000 P 11/22/14 145.0 7.10 8.50
FLT 141122P00150000 P 11/22/14 150.0 10.40 11.80
FLT 141122P00155000 P 11/22/14 155.0 13.00 15.60
FLT 141122P00160000 P 11/22/14 160.0 16.90 19.70
FLT 141122P00165000 P 11/22/14 165.0 21.50 24.20
FLT 141122P00170000 P 11/22/14 170.0 26.10 28.80
FLT 141122P00175000 P 11/22/14 175.0 30.80 33.90
FLT 141122P00180000 P 11/22/14 180.0 35.90 38.60
FLT 141122P00185000 P 11/22/14 185.0 40.70 43.80
FLT 141122P00190000 P 11/22/14 190.0 45.60 48.60
FLT 141122P00195000 P 11/22/14 195.0 50.60 53.30
FLT 141122P00200000 P 11/22/14 200.0 55.60 58.30
FLT 141122P00210000 P 11/22/14 210.0 65.50 68.30
FLT 141122P00220000 P 11/22/14 220.0 75.60 78.60
FLT 150220C00065000 C 02/20/15 65.0 75.90 79.60
FLT 150220C00070000 C 02/20/15 70.0 71.10 74.70
FLT 150220C00075000 C 02/20/15 75.0 66.50 69.80
FLT 150220C00080000 C 02/20/15 80.0 61.60 64.80
FLT 150220C00085000 C 02/20/15 85.0 57.00 60.20
FLT 150220C00090000 C 02/20/15 90.0 51.90 55.10
FLT 150220C00095000 C 02/20/15 95.0 47.20 50.60
FLT 150220C00100000 C 02/20/15 100.0 42.50 45.60
FLT 150220C00105000 C 02/20/15 105.0 38.00 41.00
FLT 150220C00110000 C 02/20/15 110.0 33.20 36.70
FLT 150220C00115000 C 02/20/15 115.0 29.30 32.30
FLT 150220C00120000 C 02/20/15 120.0 25.00 28.00
FLT 150220C00125000 C 02/20/15 125.0 21.30 24.00
FLT 150220C00130000 C 02/20/15 130.0 17.60 20.30
FLT 150220C00135000 C 02/20/15 135.0 14.20 16.90
FLT 150220C00140000 C 02/20/15 140.0 11.50 11.90
FLT 150220C00145000 C 02/20/15 145.0 8.80 9.40
FLT 150220C00150000 C 02/20/15 150.0 6.70 7.30
FLT 150220C00155000 C 02/20/15 155.0 4.70 7.10
FLT 150220C00160000 C 02/20/15 160.0 3.20 5.40
FLT 150220C00165000 C 02/20/15 165.0 2.00 4.20
FLT 150220C00170000 C 02/20/15 170.0 1.80 3.10
FLT 150220C00175000 C 02/20/15 175.0 1.10 2.85
FLT 150220C00180000 C 02/20/15 180.0 0.45 2.15
FLT 150220C00185000 C 02/20/15 185.0 0.05 1.40
FLT 150220C00190000 C 02/20/15 190.0 0.00 1.25
FLT 150220C00195000 C 02/20/15 195.0 0.00 0.65
FLT 150220C00200000 C 02/20/15 200.0 0.00 0.50
FLT 150220C00210000 C 02/20/15 210.0 0.00 0.35
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 1.00
FLT 150220P00080000 P 02/20/15 80.0 0.00 0.75
FLT 150220P00085000 P 02/20/15 85.0 0.00 0.85
FLT 150220P00090000 P 02/20/15 90.0 0.20 1.05
FLT 150220P00095000 P 02/20/15 95.0 0.40 1.25
FLT 150220P00100000 P 02/20/15 100.0 0.65 1.95
FLT 150220P00105000 P 02/20/15 105.0 0.75 1.75
FLT 150220P00110000 P 02/20/15 110.0 1.35 2.15
FLT 150220P00115000 P 02/20/15 115.0 2.00 3.20
FLT 150220P00120000 P 02/20/15 120.0 2.45 3.60
FLT 150220P00125000 P 02/20/15 125.0 3.30 4.60
FLT 150220P00130000 P 02/20/15 130.0 4.20 6.30
FLT 150220P00135000 P 02/20/15 135.0 5.50 7.60
FLT 150220P00140000 P 02/20/15 140.0 7.70 9.60
FLT 150220P00145000 P 02/20/15 145.0 9.90 12.10
FLT 150220P00150000 P 02/20/15 150.0 12.30 15.00
FLT 150220P00155000 P 02/20/15 155.0 15.70 18.50
FLT 150220P00160000 P 02/20/15 160.0 19.10 22.60
FLT 150220P00165000 P 02/20/15 165.0 23.10 26.00
FLT 150220P00170000 P 02/20/15 170.0 27.30 30.30
FLT 150220P00175000 P 02/20/15 175.0 31.80 34.80
FLT 150220P00180000 P 02/20/15 180.0 36.50 39.90
FLT 150220P00185000 P 02/20/15 185.0 41.20 44.70
FLT 150220P00190000 P 02/20/15 190.0 46.00 49.30
FLT 150220P00195000 P 02/20/15 195.0 50.90 54.00
FLT 150220P00200000 P 02/20/15 200.0 55.70 58.70
FLT 150220P00210000 P 02/20/15 210.0 65.60 68.70

OPRA data is delayed 15 minutes.