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 (2014-11-14)Premium Content

Fleetcor Technologies Inc (FLT)
As of Jan 28 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 150220C00065000 C 02/20/15 65.0 74.50 77.70
FLT 150220C00070000 C 02/20/15 70.0 69.50 72.70
FLT 150220C00075000 C 02/20/15 75.0 64.50 67.70
FLT 150220C00080000 C 02/20/15 80.0 59.50 62.70
FLT 150220C00085000 C 02/20/15 85.0 55.30 57.70
FLT 150220C00090000 C 02/20/15 90.0 50.20 52.70
FLT 150220C00095000 C 02/20/15 95.0 45.40 48.30
FLT 150220C00100000 C 02/20/15 100.0 40.40 42.80
FLT 150220C00105000 C 02/20/15 105.0 35.30 37.80
FLT 150220C00110000 C 02/20/15 110.0 30.60 33.00
FLT 150220C00115000 C 02/20/15 115.0 25.70 28.00
FLT 150220C00120000 C 02/20/15 120.0 20.90 23.30
FLT 150220C00125000 C 02/20/15 125.0 16.60 18.70
FLT 150220C00130000 C 02/20/15 130.0 12.10 14.50
FLT 150220C00135000 C 02/20/15 135.0 8.90 10.40
FLT 150220C00140000 C 02/20/15 140.0 5.70 7.00
FLT 150220C00145000 C 02/20/15 145.0 3.10 4.70
FLT 150220C00150000 C 02/20/15 150.0 2.00 2.85
FLT 150220C00155000 C 02/20/15 155.0 1.05 1.70
FLT 150220C00160000 C 02/20/15 160.0 0.25 1.05
FLT 150220C00165000 C 02/20/15 165.0 0.15 0.60
FLT 150220C00170000 C 02/20/15 170.0 0.00 0.50
FLT 150220C00175000 C 02/20/15 175.0 0.00 0.50
FLT 150220C00180000 C 02/20/15 180.0 0.00 0.50
FLT 150220C00185000 C 02/20/15 185.0 0.00 0.50
FLT 150220C00190000 C 02/20/15 190.0 0.00 0.50
FLT 150220C00195000 C 02/20/15 195.0 0.00 0.50
FLT 150220C00200000 C 02/20/15 200.0 0.00 0.50
FLT 150220C00210000 C 02/20/15 210.0 0.00 0.50
FLT 150220P00065000 P 02/20/15 65.0 0.00 0.50
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 0.30
FLT 150220P00085000 P 02/20/15 85.0 0.00 0.50
FLT 150220P00090000 P 02/20/15 90.0 0.00 0.50
FLT 150220P00095000 P 02/20/15 95.0 0.00 0.50
FLT 150220P00100000 P 02/20/15 100.0 0.00 0.50
FLT 150220P00105000 P 02/20/15 105.0 0.00 0.45
FLT 150220P00110000 P 02/20/15 110.0 0.10 0.50
FLT 150220P00115000 P 02/20/15 115.0 0.20 1.30
FLT 150220P00120000 P 02/20/15 120.0 0.45 2.15
FLT 150220P00125000 P 02/20/15 125.0 0.55 1.45
FLT 150220P00130000 P 02/20/15 130.0 1.55 2.25
FLT 150220P00135000 P 02/20/15 135.0 2.60 3.60
FLT 150220P00140000 P 02/20/15 140.0 4.50 6.10
FLT 150220P00145000 P 02/20/15 145.0 7.00 8.20
FLT 150220P00150000 P 02/20/15 150.0 10.10 11.70
FLT 150220P00155000 P 02/20/15 155.0 13.70 16.20
FLT 150220P00160000 P 02/20/15 160.0 17.40 20.80
FLT 150220P00165000 P 02/20/15 165.0 22.20 25.20
FLT 150220P00170000 P 02/20/15 170.0 27.00 30.40
FLT 150220P00175000 P 02/20/15 175.0 31.90 35.20
FLT 150220P00180000 P 02/20/15 180.0 37.10 40.20
FLT 150220P00185000 P 02/20/15 185.0 42.10 45.30
FLT 150220P00190000 P 02/20/15 190.0 46.90 50.10
FLT 150220P00195000 P 02/20/15 195.0 51.80 55.40
FLT 150220P00200000 P 02/20/15 200.0 56.90 60.50
FLT 150220P00210000 P 02/20/15 210.0 66.90 70.40
FLT 150320C00095000 C 03/20/15 95.0 45.50 48.20
FLT 150320C00100000 C 03/20/15 100.0 40.60 43.20
FLT 150320C00105000 C 03/20/15 105.0 35.70 38.50
FLT 150320C00110000 C 03/20/15 110.0 30.30 34.00
FLT 150320C00115000 C 03/20/15 115.0 26.20 28.60
FLT 150320C00120000 C 03/20/15 120.0 21.90 24.00
FLT 150320C00125000 C 03/20/15 125.0 17.60 19.60
FLT 150320C00130000 C 03/20/15 130.0 12.70 15.40
FLT 150320C00135000 C 03/20/15 135.0 10.10 11.70
FLT 150320C00140000 C 03/20/15 140.0 7.20 8.50
FLT 150320C00145000 C 03/20/15 145.0 4.20 6.00
FLT 150320C00150000 C 03/20/15 150.0 2.60 4.60
FLT 150320C00155000 C 03/20/15 155.0 1.05 2.80
FLT 150320C00160000 C 03/20/15 160.0 0.65 1.75
FLT 150320C00165000 C 03/20/15 165.0 0.55 1.15
FLT 150320C00170000 C 03/20/15 170.0 0.25 0.75
FLT 150320C00175000 C 03/20/15 175.0 0.05 0.55
FLT 150320C00180000 C 03/20/15 180.0 0.00 0.50
FLT 150320C00185000 C 03/20/15 185.0 0.00 0.50
FLT 150320P00095000 P 03/20/15 95.0 0.05 0.50
FLT 150320P00100000 P 03/20/15 100.0 0.15 0.55
FLT 150320P00105000 P 03/20/15 105.0 0.20 0.70
FLT 150320P00110000 P 03/20/15 110.0 0.10 0.95
FLT 150320P00115000 P 03/20/15 115.0 0.65 1.20
FLT 150320P00120000 P 03/20/15 120.0 0.90 1.60
FLT 150320P00125000 P 03/20/15 125.0 0.90 2.30
FLT 150320P00130000 P 03/20/15 130.0 2.35 3.50
FLT 150320P00135000 P 03/20/15 135.0 3.70 5.10
FLT 150320P00140000 P 03/20/15 140.0 5.60 7.00
FLT 150320P00145000 P 03/20/15 145.0 8.10 9.80
FLT 150320P00150000 P 03/20/15 150.0 11.10 13.50
FLT 150320P00155000 P 03/20/15 155.0 14.70 16.80
FLT 150320P00160000 P 03/20/15 160.0 18.90 20.80
FLT 150320P00165000 P 03/20/15 165.0 23.20 25.50
FLT 150320P00170000 P 03/20/15 170.0 27.50 30.30
FLT 150320P00175000 P 03/20/15 175.0 32.70 35.10
FLT 150320P00180000 P 03/20/15 180.0 36.90 40.60
FLT 150320P00185000 P 03/20/15 185.0 41.80 45.50
FLT 150515C00070000 C 05/15/15 70.0 70.00 73.50
FLT 150515C00075000 C 05/15/15 75.0 65.00 68.50
FLT 150515C00080000 C 05/15/15 80.0 60.10 63.60
FLT 150515C00085000 C 05/15/15 85.0 55.20 58.70
FLT 150515C00090000 C 05/15/15 90.0 50.30 53.90
FLT 150515C00095000 C 05/15/15 95.0 45.50 49.10
FLT 150515C00100000 C 05/15/15 100.0 40.80 44.40
FLT 150515C00105000 C 05/15/15 105.0 36.10 39.90
FLT 150515C00110000 C 05/15/15 110.0 31.90 35.30
FLT 150515C00115000 C 05/15/15 115.0 27.10 31.30
FLT 150515C00120000 C 05/15/15 120.0 22.90 26.70
FLT 150515C00125000 C 05/15/15 125.0 19.00 22.80
FLT 150515C00130000 C 05/15/15 130.0 16.50 18.90
FLT 150515C00135000 C 05/15/15 135.0 13.00 14.90
FLT 150515C00140000 C 05/15/15 140.0 10.00 11.90
FLT 150515C00145000 C 05/15/15 145.0 7.50 9.70
FLT 150515C00150000 C 05/15/15 150.0 5.30 7.60
FLT 150515C00155000 C 05/15/15 155.0 4.40 5.60
FLT 150515C00160000 C 05/15/15 160.0 2.50 4.30
FLT 150515C00165000 C 05/15/15 165.0 1.55 3.80
FLT 150515C00170000 C 05/15/15 170.0 1.20 2.95
FLT 150515C00175000 C 05/15/15 175.0 0.45 2.20
FLT 150515C00180000 C 05/15/15 180.0 0.75 2.00
FLT 150515C00185000 C 05/15/15 185.0 0.40 1.65
FLT 150515C00190000 C 05/15/15 190.0 0.00 1.55
FLT 150515C00195000 C 05/15/15 195.0 0.10 1.30
FLT 150515C00200000 C 05/15/15 200.0 0.00 0.75
FLT 150515P00070000 P 05/15/15 70.0 0.00 1.15
FLT 150515P00075000 P 05/15/15 75.0 0.00 1.20
FLT 150515P00080000 P 05/15/15 80.0 0.00 1.30
FLT 150515P00085000 P 05/15/15 85.0 0.00 1.35
FLT 150515P00090000 P 05/15/15 90.0 0.00 1.50
FLT 150515P00095000 P 05/15/15 95.0 0.35 1.25
FLT 150515P00100000 P 05/15/15 100.0 0.60 1.75
FLT 150515P00105000 P 05/15/15 105.0 0.45 2.20
FLT 150515P00110000 P 05/15/15 110.0 1.25 2.75
FLT 150515P00115000 P 05/15/15 115.0 1.40 3.20
FLT 150515P00120000 P 05/15/15 120.0 1.65 3.60
FLT 150515P00125000 P 05/15/15 125.0 3.20 4.80
FLT 150515P00130000 P 05/15/15 130.0 4.20 6.60
FLT 150515P00135000 P 05/15/15 135.0 6.40 8.40
FLT 150515P00140000 P 05/15/15 140.0 8.70 10.00
FLT 150515P00145000 P 05/15/15 145.0 11.00 12.60
FLT 150515P00150000 P 05/15/15 150.0 13.60 15.80
FLT 150515P00155000 P 05/15/15 155.0 16.60 19.80
FLT 150515P00160000 P 05/15/15 160.0 20.70 23.80
FLT 150515P00165000 P 05/15/15 165.0 24.50 27.70
FLT 150515P00170000 P 05/15/15 170.0 28.50 32.10
FLT 150515P00175000 P 05/15/15 175.0 33.40 36.20
FLT 150515P00180000 P 05/15/15 180.0 37.40 41.20
FLT 150515P00185000 P 05/15/15 185.0 42.50 45.90
FLT 150515P00190000 P 05/15/15 190.0 47.30 50.80
FLT 150515P00195000 P 05/15/15 195.0 52.10 55.60
FLT 150515P00200000 P 05/15/15 200.0 57.10 60.60
FLT 150821C00080000 C 08/21/15 80.0 61.10 64.40
FLT 150821C00085000 C 08/21/15 85.0 56.00 59.70
FLT 150821C00090000 C 08/21/15 90.0 51.30 55.00
FLT 150821C00095000 C 08/21/15 95.0 46.60 50.40
FLT 150821C00100000 C 08/21/15 100.0 42.10 45.80
FLT 150821C00105000 C 08/21/15 105.0 37.70 41.50
FLT 150821C00110000 C 08/21/15 110.0 34.00 37.20
FLT 150821C00115000 C 08/21/15 115.0 29.40 32.70
FLT 150821C00120000 C 08/21/15 120.0 25.50 28.70
FLT 150821C00125000 C 08/21/15 125.0 22.30 25.10
FLT 150821C00130000 C 08/21/15 130.0 19.20 22.50
FLT 150821C00135000 C 08/21/15 135.0 15.40 19.00
FLT 150821C00140000 C 08/21/15 140.0 13.50 16.30
FLT 150821C00145000 C 08/21/15 145.0 10.60 13.90
FLT 150821C00150000 C 08/21/15 150.0 8.80 11.70
FLT 150821C00155000 C 08/21/15 155.0 7.20 9.80
FLT 150821C00160000 C 08/21/15 160.0 4.90 8.70
FLT 150821C00165000 C 08/21/15 165.0 3.20 7.10
FLT 150821C00170000 C 08/21/15 170.0 3.80 5.90
FLT 150821C00175000 C 08/21/15 175.0 2.30 4.90
FLT 150821C00180000 C 08/21/15 180.0 2.30 3.60
FLT 150821C00185000 C 08/21/15 185.0 0.75 3.50
FLT 150821C00190000 C 08/21/15 190.0 1.30 3.50
FLT 150821C00195000 C 08/21/15 195.0 0.35 3.00
FLT 150821C00200000 C 08/21/15 200.0 0.15 2.70
FLT 150821C00210000 C 08/21/15 210.0 0.00 2.15
FLT 150821P00080000 P 08/21/15 80.0 0.00 2.00
FLT 150821P00085000 P 08/21/15 85.0 0.20 2.30
FLT 150821P00090000 P 08/21/15 90.0 0.25 2.70
FLT 150821P00095000 P 08/21/15 95.0 0.75 2.85
FLT 150821P00100000 P 08/21/15 100.0 0.35 4.20
FLT 150821P00105000 P 08/21/15 105.0 0.25 4.90
FLT 150821P00110000 P 08/21/15 110.0 2.60 4.50
FLT 150821P00115000 P 08/21/15 115.0 3.40 5.20
FLT 150821P00120000 P 08/21/15 120.0 4.50 6.00
FLT 150821P00125000 P 08/21/15 125.0 5.80 7.70
FLT 150821P00130000 P 08/21/15 130.0 7.00 9.40
FLT 150821P00135000 P 08/21/15 135.0 9.40 12.00
FLT 150821P00140000 P 08/21/15 140.0 10.90 14.30
FLT 150821P00145000 P 08/21/15 145.0 13.20 16.20
FLT 150821P00150000 P 08/21/15 150.0 17.00 19.20
FLT 150821P00155000 P 08/21/15 155.0 19.30 23.30
FLT 150821P00160000 P 08/21/15 160.0 22.90 26.00
FLT 150821P00165000 P 08/21/15 165.0 26.90 29.80
FLT 150821P00170000 P 08/21/15 170.0 30.80 33.70
FLT 150821P00175000 P 08/21/15 175.0 34.90 38.20
FLT 150821P00180000 P 08/21/15 180.0 39.10 42.50
FLT 150821P00185000 P 08/21/15 185.0 43.80 46.70
FLT 150821P00190000 P 08/21/15 190.0 48.10 51.80
FLT 150821P00195000 P 08/21/15 195.0 52.80 56.10
FLT 150821P00200000 P 08/21/15 200.0 57.50 60.60
FLT 150821P00210000 P 08/21/15 210.0 67.20 70.50

OPRA data is delayed 15 minutes.