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 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 140920C00070000 C 09/20/14 70.0 72.10 75.20
FLT 140920C00075000 C 09/20/14 75.0 67.10 70.20
FLT 140920C00080000 C 09/20/14 80.0 62.00 65.20
FLT 140920C00085000 C 09/20/14 85.0 57.10 60.20
FLT 140920C00090000 C 09/20/14 90.0 52.10 55.20
FLT 140920C00095000 C 09/20/14 95.0 47.10 50.20
FLT 140920C00100000 C 09/20/14 100.0 42.00 45.20
FLT 140920C00105000 C 09/20/14 105.0 37.10 40.20
FLT 140920C00110000 C 09/20/14 110.0 32.50 35.20
FLT 140920C00115000 C 09/20/14 115.0 27.50 30.30
FLT 140920C00120000 C 09/20/14 120.0 22.60 25.20
FLT 140920C00125000 C 09/20/14 125.0 17.50 20.20
FLT 140920C00130000 C 09/20/14 130.0 12.80 15.50
FLT 140920C00135000 C 09/20/14 135.0 8.30 10.70
FLT 140920C00140000 C 09/20/14 140.0 4.70 5.80
FLT 140920C00145000 C 09/20/14 145.0 2.05 2.60
FLT 140920C00150000 C 09/20/14 150.0 0.65 1.00
FLT 140920C00155000 C 09/20/14 155.0 0.20 0.60
FLT 140920C00160000 C 09/20/14 160.0 0.00 0.25
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 0.20
FLT 140920P00120000 P 09/20/14 120.0 0.05 0.25
FLT 140920P00125000 P 09/20/14 125.0 0.05 0.15
FLT 140920P00130000 P 09/20/14 130.0 0.10 0.35
FLT 140920P00135000 P 09/20/14 135.0 0.45 0.90
FLT 140920P00140000 P 09/20/14 140.0 1.25 1.55
FLT 140920P00145000 P 09/20/14 145.0 3.10 3.50
FLT 140920P00150000 P 09/20/14 150.0 6.00 8.10
FLT 140920P00155000 P 09/20/14 155.0 10.30 12.80
FLT 140920P00160000 P 09/20/14 160.0 15.10 17.60
FLT 140920P00165000 P 09/20/14 165.0 20.00 22.50
FLT 140920P00170000 P 09/20/14 170.0 24.80 27.50
FLT 140920P00175000 P 09/20/14 175.0 29.80 32.70
FLT 140920P00180000 P 09/20/14 180.0 35.00 37.80
FLT 140920P00185000 P 09/20/14 185.0 39.80 42.90
FLT 140920P00190000 P 09/20/14 190.0 44.80 47.90
FLT 140920P00195000 P 09/20/14 195.0 50.00 52.90
FLT 140920P00200000 P 09/20/14 200.0 54.80 57.90
FLT 141018C00110000 C 10/18/14 110.0 32.40 35.30
FLT 141018C00115000 C 10/18/14 115.0 27.30 30.50
FLT 141018C00120000 C 10/18/14 120.0 22.70 25.60
FLT 141018C00125000 C 10/18/14 125.0 18.00 20.80
FLT 141018C00130000 C 10/18/14 130.0 13.60 16.20
FLT 141018C00135000 C 10/18/14 135.0 9.50 12.10
FLT 141018C00140000 C 10/18/14 140.0 6.60 7.60
FLT 141018C00145000 C 10/18/14 145.0 3.80 4.70
FLT 141018C00150000 C 10/18/14 150.0 2.20 2.75
FLT 141018C00155000 C 10/18/14 155.0 1.05 1.55
FLT 141018C00160000 C 10/18/14 160.0 0.45 0.85
FLT 141018C00165000 C 10/18/14 165.0 0.20 0.50
FLT 141018C00170000 C 10/18/14 170.0 0.10 0.35
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 0.05 0.25
FLT 141018P00115000 P 10/18/14 115.0 0.10 0.35
FLT 141018P00120000 P 10/18/14 120.0 0.20 0.50
FLT 141018P00125000 P 10/18/14 125.0 0.45 0.75
FLT 141018P00130000 P 10/18/14 130.0 0.90 1.20
FLT 141018P00135000 P 10/18/14 135.0 1.65 2.20
FLT 141018P00140000 P 10/18/14 140.0 2.95 3.60
FLT 141018P00145000 P 10/18/14 145.0 5.00 5.80
FLT 141018P00150000 P 10/18/14 150.0 7.40 9.00
FLT 141018P00155000 P 10/18/14 155.0 11.30 13.50
FLT 141018P00160000 P 10/18/14 160.0 15.60 18.10
FLT 141018P00165000 P 10/18/14 165.0 20.10 22.80
FLT 141018P00170000 P 10/18/14 170.0 24.90 27.80
FLT 141018P00175000 P 10/18/14 175.0 29.90 32.70
FLT 141018P00180000 P 10/18/14 180.0 34.90 37.70
FLT 141018P00185000 P 10/18/14 185.0 40.00 42.60
FLT 141018P00190000 P 10/18/14 190.0 44.90 48.10
FLT 141018P00195000 P 10/18/14 195.0 49.80 53.10
FLT 141018P00200000 P 10/18/14 200.0 54.80 57.80
FLT 141018P00210000 P 10/18/14 210.0 64.80 68.10
FLT 141018P00220000 P 10/18/14 220.0 74.90 78.10
FLT 141122C00060000 C 11/22/14 60.0 81.90 85.40
FLT 141122C00065000 C 11/22/14 65.0 76.90 80.40
FLT 141122C00070000 C 11/22/14 70.0 71.90 75.30
FLT 141122C00075000 C 11/22/14 75.0 67.00 70.20
FLT 141122C00080000 C 11/22/14 80.0 62.00 65.50
FLT 141122C00085000 C 11/22/14 85.0 57.10 60.30
FLT 141122C00090000 C 11/22/14 90.0 52.10 55.50
FLT 141122C00095000 C 11/22/14 95.0 47.20 50.40
FLT 141122C00100000 C 11/22/14 100.0 42.60 45.80
FLT 141122C00105000 C 11/22/14 105.0 37.60 41.00
FLT 141122C00110000 C 11/22/14 110.0 32.80 36.10
FLT 141122C00115000 C 11/22/14 115.0 28.30 31.40
FLT 141122C00120000 C 11/22/14 120.0 23.90 26.80
FLT 141122C00125000 C 11/22/14 125.0 19.70 22.10
FLT 141122C00130000 C 11/22/14 130.0 15.60 18.00
FLT 141122C00135000 C 11/22/14 135.0 12.00 13.80
FLT 141122C00140000 C 11/22/14 140.0 8.90 10.40
FLT 141122C00145000 C 11/22/14 145.0 6.50 7.50
FLT 141122C00150000 C 11/22/14 150.0 4.60 5.30
FLT 141122C00155000 C 11/22/14 155.0 3.00 3.70
FLT 141122C00160000 C 11/22/14 160.0 2.00 2.50
FLT 141122C00165000 C 11/22/14 165.0 0.55 4.10
FLT 141122C00170000 C 11/22/14 170.0 0.30 1.20
FLT 141122C00175000 C 11/22/14 175.0 0.15 0.90
FLT 141122C00180000 C 11/22/14 180.0 0.20 0.65
FLT 141122C00185000 C 11/22/14 185.0 0.00 0.50
FLT 141122C00190000 C 11/22/14 190.0 0.00 0.45
FLT 141122C00195000 C 11/22/14 195.0 0.00 0.35
FLT 141122C00200000 C 11/22/14 200.0 0.00 0.40
FLT 141122C00210000 C 11/22/14 210.0 0.00 0.65
FLT 141122C00220000 C 11/22/14 220.0 0.00 0.25
FLT 141122P00060000 P 11/22/14 60.0 0.00 0.25
FLT 141122P00065000 P 11/22/14 65.0 0.00 0.25
FLT 141122P00070000 P 11/22/14 70.0 0.00 0.25
FLT 141122P00075000 P 11/22/14 75.0 0.00 0.30
FLT 141122P00080000 P 11/22/14 80.0 0.00 0.60
FLT 141122P00085000 P 11/22/14 85.0 0.00 0.50
FLT 141122P00090000 P 11/22/14 90.0 0.00 0.75
FLT 141122P00095000 P 11/22/14 95.0 0.00 0.60
FLT 141122P00100000 P 11/22/14 100.0 0.00 0.55
FLT 141122P00105000 P 11/22/14 105.0 0.25 0.70
FLT 141122P00110000 P 11/22/14 110.0 0.05 0.85
FLT 141122P00115000 P 11/22/14 115.0 0.05 1.15
FLT 141122P00120000 P 11/22/14 120.0 0.15 1.95
FLT 141122P00125000 P 11/22/14 125.0 0.45 2.60
FLT 141122P00130000 P 11/22/14 130.0 2.65 3.20
FLT 141122P00135000 P 11/22/14 135.0 3.80 4.60
FLT 141122P00140000 P 11/22/14 140.0 5.50 6.40
FLT 141122P00145000 P 11/22/14 145.0 7.60 8.80
FLT 141122P00150000 P 11/22/14 150.0 10.30 11.70
FLT 141122P00155000 P 11/22/14 155.0 13.60 15.10
FLT 141122P00160000 P 11/22/14 160.0 17.10 19.60
FLT 141122P00165000 P 11/22/14 165.0 21.10 23.90
FLT 141122P00170000 P 11/22/14 170.0 25.60 28.30
FLT 141122P00175000 P 11/22/14 175.0 30.40 33.40
FLT 141122P00180000 P 11/22/14 180.0 35.20 38.20
FLT 141122P00185000 P 11/22/14 185.0 40.10 42.80
FLT 141122P00190000 P 11/22/14 190.0 45.00 47.70
FLT 141122P00195000 P 11/22/14 195.0 50.00 52.60
FLT 141122P00200000 P 11/22/14 200.0 54.90 57.70
FLT 141122P00210000 P 11/22/14 210.0 64.90 67.70
FLT 141122P00220000 P 11/22/14 220.0 74.90 78.10
FLT 150220C00065000 C 02/20/15 65.0 76.70 80.30
FLT 150220C00070000 C 02/20/15 70.0 72.10 75.40
FLT 150220C00075000 C 02/20/15 75.0 67.10 70.40
FLT 150220C00080000 C 02/20/15 80.0 62.10 65.50
FLT 150220C00085000 C 02/20/15 85.0 57.30 60.70
FLT 150220C00090000 C 02/20/15 90.0 52.50 55.80
FLT 150220C00095000 C 02/20/15 95.0 47.60 51.10
FLT 150220C00100000 C 02/20/15 100.0 43.40 46.40
FLT 150220C00105000 C 02/20/15 105.0 38.80 41.80
FLT 150220C00110000 C 02/20/15 110.0 34.40 37.40
FLT 150220C00115000 C 02/20/15 115.0 30.10 33.20
FLT 150220C00120000 C 02/20/15 120.0 25.90 28.90
FLT 150220C00125000 C 02/20/15 125.0 22.30 25.20
FLT 150220C00130000 C 02/20/15 130.0 18.50 21.60
FLT 150220C00135000 C 02/20/15 135.0 15.50 17.70
FLT 150220C00140000 C 02/20/15 140.0 12.50 14.00
FLT 150220C00145000 C 02/20/15 145.0 9.20 11.30
FLT 150220C00150000 C 02/20/15 150.0 6.80 9.20
FLT 150220C00155000 C 02/20/15 155.0 5.00 7.20
FLT 150220C00160000 C 02/20/15 160.0 3.40 7.40
FLT 150220C00165000 C 02/20/15 165.0 3.50 4.90
FLT 150220C00170000 C 02/20/15 170.0 0.70 5.30
FLT 150220C00175000 C 02/20/15 175.0 1.90 4.60
FLT 150220C00180000 C 02/20/15 180.0 1.35 4.20
FLT 150220C00185000 C 02/20/15 185.0 0.90 2.80
FLT 150220C00190000 C 02/20/15 190.0 0.60 3.60
FLT 150220C00195000 C 02/20/15 195.0 0.25 1.30
FLT 150220C00200000 C 02/20/15 200.0 0.20 1.10
FLT 150220C00210000 C 02/20/15 210.0 0.00 0.85
FLT 150220P00065000 P 02/20/15 65.0 0.00 0.40
FLT 150220P00070000 P 02/20/15 70.0 0.00 0.45
FLT 150220P00075000 P 02/20/15 75.0 0.00 0.45
FLT 150220P00080000 P 02/20/15 80.0 0.00 0.45
FLT 150220P00085000 P 02/20/15 85.0 0.25 0.70
FLT 150220P00090000 P 02/20/15 90.0 0.10 1.10
FLT 150220P00095000 P 02/20/15 95.0 0.20 1.05
FLT 150220P00100000 P 02/20/15 100.0 0.55 1.35
FLT 150220P00105000 P 02/20/15 105.0 1.50 1.65
FLT 150220P00110000 P 02/20/15 110.0 0.05 4.90
FLT 150220P00115000 P 02/20/15 115.0 2.30 3.10
FLT 150220P00120000 P 02/20/15 120.0 3.20 4.00
FLT 150220P00125000 P 02/20/15 125.0 4.20 5.20
FLT 150220P00130000 P 02/20/15 130.0 4.40 7.60
FLT 150220P00135000 P 02/20/15 135.0 7.00 8.60
FLT 150220P00140000 P 02/20/15 140.0 8.90 10.00
FLT 150220P00145000 P 02/20/15 145.0 11.10 12.40
FLT 150220P00150000 P 02/20/15 150.0 13.50 15.20
FLT 150220P00155000 P 02/20/15 155.0 15.90 19.70
FLT 150220P00160000 P 02/20/15 160.0 19.90 22.80
FLT 150220P00165000 P 02/20/15 165.0 23.70 26.60
FLT 150220P00170000 P 02/20/15 170.0 27.40 30.70
FLT 150220P00175000 P 02/20/15 175.0 31.80 34.80
FLT 150220P00180000 P 02/20/15 180.0 36.30 39.00
FLT 150220P00185000 P 02/20/15 185.0 41.00 44.00
FLT 150220P00190000 P 02/20/15 190.0 45.70 48.80
FLT 150220P00195000 P 02/20/15 195.0 50.50 53.50
FLT 150220P00200000 P 02/20/15 200.0 55.30 58.40
FLT 150220P00210000 P 02/20/15 210.0 65.10 68.00

OPRA data is delayed 15 minutes.