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 (2015-05-15)Premium Content

Fleetcor Technologies Inc (FLT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 150619C00115000 C 06/19/15 115.0 37.30 40.90
FLT 150619C00120000 C 06/19/15 120.0 32.30 35.40
FLT 150619C00125000 C 06/19/15 125.0 27.40 31.10
FLT 150619C00130000 C 06/19/15 130.0 22.50 25.30
FLT 150619C00135000 C 06/19/15 135.0 17.60 20.40
FLT 150619C00140000 C 06/19/15 140.0 12.60 16.30
FLT 150619C00145000 C 06/19/15 145.0 8.20 11.10
FLT 150619C00150000 C 06/19/15 150.0 5.70 6.30
FLT 150619C00155000 C 06/19/15 155.0 2.65 3.00
FLT 150619C00160000 C 06/19/15 160.0 1.00 1.30
FLT 150619C00165000 C 06/19/15 165.0 0.10 0.50
FLT 150619C00170000 C 06/19/15 170.0 0.00 0.50
FLT 150619C00175000 C 06/19/15 175.0 0.00 0.50
FLT 150619C00180000 C 06/19/15 180.0 0.00 0.10
FLT 150619C00185000 C 06/19/15 185.0 0.00 0.50
FLT 150619C00190000 C 06/19/15 190.0 0.00 0.50
FLT 150619C00195000 C 06/19/15 195.0 0.00 0.50
FLT 150619C00200000 C 06/19/15 200.0 0.00 0.50
FLT 150619C00210000 C 06/19/15 210.0 0.00 0.50
FLT 150619P00115000 P 06/19/15 115.0 0.00 0.50
FLT 150619P00120000 P 06/19/15 120.0 0.00 0.50
FLT 150619P00125000 P 06/19/15 125.0 0.00 0.50
FLT 150619P00130000 P 06/19/15 130.0 0.00 0.50
FLT 150619P00135000 P 06/19/15 135.0 0.05 0.50
FLT 150619P00140000 P 06/19/15 140.0 0.30 0.75
FLT 150619P00145000 P 06/19/15 145.0 0.70 1.10
FLT 150619P00150000 P 06/19/15 150.0 1.45 1.95
FLT 150619P00155000 P 06/19/15 155.0 3.30 3.90
FLT 150619P00160000 P 06/19/15 160.0 6.30 8.90
FLT 150619P00165000 P 06/19/15 165.0 10.30 13.10
FLT 150619P00170000 P 06/19/15 170.0 14.90 17.80
FLT 150619P00175000 P 06/19/15 175.0 19.90 22.80
FLT 150619P00180000 P 06/19/15 180.0 24.30 28.00
FLT 150619P00185000 P 06/19/15 185.0 29.70 33.00
FLT 150619P00190000 P 06/19/15 190.0 33.80 38.00
FLT 150619P00195000 P 06/19/15 195.0 39.20 42.80
FLT 150619P00200000 P 06/19/15 200.0 44.90 48.00
FLT 150619P00210000 P 06/19/15 210.0 54.90 58.00
FLT 150717C00110000 C 07/17/15 110.0 42.50 45.30
FLT 150717C00115000 C 07/17/15 115.0 37.40 40.90
FLT 150717C00120000 C 07/17/15 120.0 32.60 35.40
FLT 150717C00125000 C 07/17/15 125.0 27.70 31.30
FLT 150717C00130000 C 07/17/15 130.0 22.90 25.60
FLT 150717C00135000 C 07/17/15 135.0 18.40 21.10
FLT 150717C00140000 C 07/17/15 140.0 13.60 16.30
FLT 150717C00145000 C 07/17/15 145.0 9.80 11.80
FLT 150717C00150000 C 07/17/15 150.0 6.80 7.60
FLT 150717C00155000 C 07/17/15 155.0 4.00 4.50
FLT 150717C00160000 C 07/17/15 160.0 2.15 2.50
FLT 150717C00165000 C 07/17/15 165.0 0.95 1.45
FLT 150717C00170000 C 07/17/15 170.0 0.35 0.85
FLT 150717C00175000 C 07/17/15 175.0 0.00 0.50
FLT 150717C00180000 C 07/17/15 180.0 0.00 0.50
FLT 150717C00185000 C 07/17/15 185.0 0.00 0.50
FLT 150717C00190000 C 07/17/15 190.0 0.00 0.50
FLT 150717C00195000 C 07/17/15 195.0 0.00 0.50
FLT 150717C00200000 C 07/17/15 200.0 0.00 0.50
FLT 150717P00110000 P 07/17/15 110.0 0.00 0.50
FLT 150717P00115000 P 07/17/15 115.0 0.00 0.50
FLT 150717P00120000 P 07/17/15 120.0 0.00 0.50
FLT 150717P00125000 P 07/17/15 125.0 0.15 1.55
FLT 150717P00130000 P 07/17/15 130.0 0.40 0.80
FLT 150717P00135000 P 07/17/15 135.0 0.55 0.75
FLT 150717P00140000 P 07/17/15 140.0 1.00 1.50
FLT 150717P00145000 P 07/17/15 145.0 1.65 2.05
FLT 150717P00150000 P 07/17/15 150.0 2.85 3.40
FLT 150717P00155000 P 07/17/15 155.0 4.70 5.40
FLT 150717P00160000 P 07/17/15 160.0 7.70 9.70
FLT 150717P00165000 P 07/17/15 165.0 11.20 13.90
FLT 150717P00170000 P 07/17/15 170.0 15.50 18.20
FLT 150717P00175000 P 07/17/15 175.0 20.10 23.00
FLT 150717P00180000 P 07/17/15 180.0 24.90 27.90
FLT 150717P00185000 P 07/17/15 185.0 30.00 32.80
FLT 150717P00190000 P 07/17/15 190.0 34.20 37.80
FLT 150717P00195000 P 07/17/15 195.0 39.30 42.80
FLT 150717P00200000 P 07/17/15 200.0 43.80 48.00
FLT 150821C00080000 C 08/21/15 80.0 72.70 76.10
FLT 150821C00085000 C 08/21/15 85.0 67.80 71.10
FLT 150821C00090000 C 08/21/15 90.0 62.80 66.20
FLT 150821C00095000 C 08/21/15 95.0 57.80 61.10
FLT 150821C00100000 C 08/21/15 100.0 52.90 56.30
FLT 150821C00105000 C 08/21/15 105.0 48.00 50.80
FLT 150821C00110000 C 08/21/15 110.0 43.10 46.50
FLT 150821C00115000 C 08/21/15 115.0 38.00 41.50
FLT 150821C00120000 C 08/21/15 120.0 33.20 36.10
FLT 150821C00125000 C 08/21/15 125.0 28.50 32.10
FLT 150821C00130000 C 08/21/15 130.0 23.70 26.40
FLT 150821C00135000 C 08/21/15 135.0 19.20 21.80
FLT 150821C00140000 C 08/21/15 140.0 14.90 17.50
FLT 150821C00145000 C 08/21/15 145.0 12.60 13.50
FLT 150821C00150000 C 08/21/15 150.0 9.10 10.00
FLT 150821C00155000 C 08/21/15 155.0 6.40 7.10
FLT 150821C00160000 C 08/21/15 160.0 4.30 4.80
FLT 150821C00165000 C 08/21/15 165.0 2.70 3.10
FLT 150821C00170000 C 08/21/15 170.0 1.70 2.25
FLT 150821C00175000 C 08/21/15 175.0 0.65 2.00
FLT 150821C00180000 C 08/21/15 180.0 0.00 2.10
FLT 150821C00185000 C 08/21/15 185.0 0.00 1.85
FLT 150821C00190000 C 08/21/15 190.0 0.00 1.75
FLT 150821C00195000 C 08/21/15 195.0 0.00 1.85
FLT 150821C00200000 C 08/21/15 200.0 0.00 1.60
FLT 150821C00210000 C 08/21/15 210.0 0.00 0.95
FLT 150821P00080000 P 08/21/15 80.0 0.00 0.85
FLT 150821P00085000 P 08/21/15 85.0 0.00 0.90
FLT 150821P00090000 P 08/21/15 90.0 0.00 0.95
FLT 150821P00095000 P 08/21/15 95.0 0.00 1.00
FLT 150821P00100000 P 08/21/15 100.0 0.00 1.85
FLT 150821P00105000 P 08/21/15 105.0 0.00 1.05
FLT 150821P00110000 P 08/21/15 110.0 0.00 1.05
FLT 150821P00115000 P 08/21/15 115.0 0.05 2.15
FLT 150821P00120000 P 08/21/15 120.0 0.00 1.05
FLT 150821P00125000 P 08/21/15 125.0 0.55 1.30
FLT 150821P00130000 P 08/21/15 130.0 0.10 2.85
FLT 150821P00135000 P 08/21/15 135.0 1.40 3.90
FLT 150821P00140000 P 08/21/15 140.0 2.30 3.20
FLT 150821P00145000 P 08/21/15 145.0 3.30 4.30
FLT 150821P00150000 P 08/21/15 150.0 4.90 5.80
FLT 150821P00155000 P 08/21/15 155.0 7.10 8.00
FLT 150821P00160000 P 08/21/15 160.0 9.70 10.80
FLT 150821P00165000 P 08/21/15 165.0 12.80 15.60
FLT 150821P00170000 P 08/21/15 170.0 15.60 19.50
FLT 150821P00175000 P 08/21/15 175.0 20.00 23.80
FLT 150821P00180000 P 08/21/15 180.0 25.00 28.40
FLT 150821P00185000 P 08/21/15 185.0 29.60 33.00
FLT 150821P00190000 P 08/21/15 190.0 34.50 37.90
FLT 150821P00195000 P 08/21/15 195.0 39.40 43.00
FLT 150821P00200000 P 08/21/15 200.0 44.40 47.80
FLT 150821P00210000 P 08/21/15 210.0 54.30 57.80
FLT 151120C00080000 C 11/20/15 80.0 73.00 76.20
FLT 151120C00085000 C 11/20/15 85.0 68.10 71.50
FLT 151120C00090000 C 11/20/15 90.0 63.20 66.30
FLT 151120C00095000 C 11/20/15 95.0 58.40 61.30
FLT 151120C00100000 C 11/20/15 100.0 53.50 56.50
FLT 151120C00105000 C 11/20/15 105.0 48.70 52.10
FLT 151120C00110000 C 11/20/15 110.0 44.00 47.80
FLT 151120C00115000 C 11/20/15 115.0 39.20 42.60
FLT 151120C00120000 C 11/20/15 120.0 34.80 37.50
FLT 151120C00125000 C 11/20/15 125.0 30.40 33.00
FLT 151120C00130000 C 11/20/15 130.0 25.90 28.80
FLT 151120C00135000 C 11/20/15 135.0 21.70 24.40
FLT 151120C00140000 C 11/20/15 140.0 19.10 20.40
FLT 151120C00145000 C 11/20/15 145.0 15.50 16.60
FLT 151120C00150000 C 11/20/15 150.0 12.20 13.60
FLT 151120C00155000 C 11/20/15 155.0 9.50 10.50
FLT 151120C00160000 C 11/20/15 160.0 7.20 8.30
FLT 151120C00165000 C 11/20/15 165.0 5.60 6.30
FLT 151120C00170000 C 11/20/15 170.0 4.10 4.80
FLT 151120C00175000 C 11/20/15 175.0 2.95 3.50
FLT 151120C00180000 C 11/20/15 180.0 1.35 3.30
FLT 151120C00185000 C 11/20/15 185.0 1.25 2.15
FLT 151120C00190000 C 11/20/15 190.0 0.85 1.95
FLT 151120C00195000 C 11/20/15 195.0 0.20 3.00
FLT 151120C00200000 C 11/20/15 200.0 0.10 2.75
FLT 151120C00210000 C 11/20/15 210.0 0.05 2.60
FLT 151120P00080000 P 11/20/15 80.0 0.00 0.60
FLT 151120P00085000 P 11/20/15 85.0 0.00 1.15
FLT 151120P00090000 P 11/20/15 90.0 0.05 1.25
FLT 151120P00095000 P 11/20/15 95.0 0.00 1.40
FLT 151120P00100000 P 11/20/15 100.0 0.00 1.55
FLT 151120P00105000 P 11/20/15 105.0 0.00 1.80
FLT 151120P00110000 P 11/20/15 110.0 0.70 2.05
FLT 151120P00115000 P 11/20/15 115.0 1.05 2.35
FLT 151120P00120000 P 11/20/15 120.0 1.30 2.85
FLT 151120P00125000 P 11/20/15 125.0 1.00 3.30
FLT 151120P00130000 P 11/20/15 130.0 2.60 3.60
FLT 151120P00135000 P 11/20/15 135.0 3.50 4.60
FLT 151120P00140000 P 11/20/15 140.0 4.60 5.90
FLT 151120P00145000 P 11/20/15 145.0 5.90 7.40
FLT 151120P00150000 P 11/20/15 150.0 7.70 9.00
FLT 151120P00155000 P 11/20/15 155.0 10.00 11.50
FLT 151120P00160000 P 11/20/15 160.0 12.80 14.10
FLT 151120P00165000 P 11/20/15 165.0 15.80 17.80
FLT 151120P00170000 P 11/20/15 170.0 19.10 21.30
FLT 151120P00175000 P 11/20/15 175.0 22.10 25.70
FLT 151120P00180000 P 11/20/15 180.0 26.80 29.90
FLT 151120P00185000 P 11/20/15 185.0 31.30 34.10
FLT 151120P00190000 P 11/20/15 190.0 35.50 38.70
FLT 151120P00195000 P 11/20/15 195.0 40.30 43.30
FLT 151120P00200000 P 11/20/15 200.0 45.00 48.10
FLT 151120P00210000 P 11/20/15 210.0 55.10 57.90

OPRA data is delayed 15 minutes.