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 (2015-02-13)Premium Content

Fleetcor Technologies Inc (FLT)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 150515C00070000 C 05/15/15 70.0 85.90 89.70
FLT 150515C00075000 C 05/15/15 75.0 80.90 84.70
FLT 150515C00080000 C 05/15/15 80.0 75.90 79.40
FLT 150515C00085000 C 05/15/15 85.0 71.10 74.50
FLT 150515C00090000 C 05/15/15 90.0 66.00 69.10
FLT 150515C00095000 C 05/15/15 95.0 61.00 64.10
FLT 150515C00100000 C 05/15/15 100.0 56.00 59.00
FLT 150515C00105000 C 05/15/15 105.0 50.80 54.30
FLT 150515C00110000 C 05/15/15 110.0 46.20 49.00
FLT 150515C00115000 C 05/15/15 115.0 41.00 44.20
FLT 150515C00120000 C 05/15/15 120.0 36.10 39.20
FLT 150515C00125000 C 05/15/15 125.0 31.10 34.30
FLT 150515C00130000 C 05/15/15 130.0 26.50 29.30
FLT 150515C00135000 C 05/15/15 135.0 21.80 24.50
FLT 150515C00140000 C 05/15/15 140.0 16.80 19.50
FLT 150515C00145000 C 05/15/15 145.0 12.50 15.00
FLT 150515C00150000 C 05/15/15 150.0 10.30 11.00
FLT 150515C00155000 C 05/15/15 155.0 6.80 7.30
FLT 150515C00160000 C 05/15/15 160.0 4.10 4.70
FLT 150515C00165000 C 05/15/15 165.0 2.10 2.55
FLT 150515C00170000 C 05/15/15 170.0 1.05 1.55
FLT 150515C00175000 C 05/15/15 175.0 0.25 0.75
FLT 150515C00180000 C 05/15/15 180.0 0.00 0.50
FLT 150515C00185000 C 05/15/15 185.0 0.00 0.40
FLT 150515C00190000 C 05/15/15 190.0 0.00 0.65
FLT 150515C00195000 C 05/15/15 195.0 0.00 0.35
FLT 150515C00200000 C 05/15/15 200.0 0.00 0.35
FLT 150515P00070000 P 05/15/15 70.0 0.00 0.10
FLT 150515P00075000 P 05/15/15 75.0 0.00 0.10
FLT 150515P00080000 P 05/15/15 80.0 0.00 0.50
FLT 150515P00085000 P 05/15/15 85.0 0.00 1.15
FLT 150515P00090000 P 05/15/15 90.0 0.00 0.50
FLT 150515P00095000 P 05/15/15 95.0 0.00 0.50
FLT 150515P00100000 P 05/15/15 100.0 0.00 0.50
FLT 150515P00105000 P 05/15/15 105.0 0.00 0.55
FLT 150515P00110000 P 05/15/15 110.0 0.00 0.65
FLT 150515P00115000 P 05/15/15 115.0 0.00 1.05
FLT 150515P00120000 P 05/15/15 120.0 0.00 1.05
FLT 150515P00125000 P 05/15/15 125.0 0.15 0.60
FLT 150515P00130000 P 05/15/15 130.0 0.30 0.80
FLT 150515P00135000 P 05/15/15 135.0 0.45 0.95
FLT 150515P00140000 P 05/15/15 140.0 0.80 1.15
FLT 150515P00145000 P 05/15/15 145.0 1.40 1.80
FLT 150515P00150000 P 05/15/15 150.0 2.25 2.70
FLT 150515P00155000 P 05/15/15 155.0 3.70 4.30
FLT 150515P00160000 P 05/15/15 160.0 6.00 6.50
FLT 150515P00165000 P 05/15/15 165.0 8.90 9.50
FLT 150515P00170000 P 05/15/15 170.0 12.60 14.70
FLT 150515P00175000 P 05/15/15 175.0 16.90 19.70
FLT 150515P00180000 P 05/15/15 180.0 21.10 24.60
FLT 150515P00185000 P 05/15/15 185.0 26.30 29.20
FLT 150515P00190000 P 05/15/15 190.0 30.90 34.10
FLT 150515P00195000 P 05/15/15 195.0 36.20 39.10
FLT 150515P00200000 P 05/15/15 200.0 40.60 44.10
FLT 150619C00115000 C 06/19/15 115.0 41.70 44.80
FLT 150619C00120000 C 06/19/15 120.0 36.80 40.00
FLT 150619C00125000 C 06/19/15 125.0 32.10 34.90
FLT 150619C00130000 C 06/19/15 130.0 27.40 30.40
FLT 150619C00135000 C 06/19/15 135.0 22.80 25.60
FLT 150619C00140000 C 06/19/15 140.0 18.20 21.00
FLT 150619C00145000 C 06/19/15 145.0 13.70 16.20
FLT 150619C00150000 C 06/19/15 150.0 11.70 12.50
FLT 150619C00155000 C 06/19/15 155.0 8.20 9.10
FLT 150619C00160000 C 06/19/15 160.0 5.50 6.50
FLT 150619C00165000 C 06/19/15 165.0 3.50 4.50
FLT 150619C00170000 C 06/19/15 170.0 2.15 2.75
FLT 150619C00175000 C 06/19/15 175.0 0.05 4.90
FLT 150619C00180000 C 06/19/15 180.0 0.00 3.10
FLT 150619C00185000 C 06/19/15 185.0 0.00 0.85
FLT 150619C00190000 C 06/19/15 190.0 0.00 4.80
FLT 150619C00195000 C 06/19/15 195.0 0.00 0.50
FLT 150619C00200000 C 06/19/15 200.0 0.00 4.90
FLT 150619C00210000 C 06/19/15 210.0 0.00 0.50
FLT 150619P00115000 P 06/19/15 115.0 0.00 4.90
FLT 150619P00120000 P 06/19/15 120.0 0.00 4.80
FLT 150619P00125000 P 06/19/15 125.0 0.45 4.50
FLT 150619P00130000 P 06/19/15 130.0 0.00 4.90
FLT 150619P00135000 P 06/19/15 135.0 1.05 3.70
FLT 150619P00140000 P 06/19/15 140.0 1.50 2.70
FLT 150619P00145000 P 06/19/15 145.0 2.25 3.50
FLT 150619P00150000 P 06/19/15 150.0 3.40 4.70
FLT 150619P00155000 P 06/19/15 155.0 5.00 6.40
FLT 150619P00160000 P 06/19/15 160.0 7.30 8.50
FLT 150619P00165000 P 06/19/15 165.0 10.20 12.70
FLT 150619P00170000 P 06/19/15 170.0 13.30 16.60
FLT 150619P00175000 P 06/19/15 175.0 17.40 20.60
FLT 150619P00180000 P 06/19/15 180.0 22.00 25.00
FLT 150619P00185000 P 06/19/15 185.0 26.20 29.60
FLT 150619P00190000 P 06/19/15 190.0 30.60 34.30
FLT 150619P00195000 P 06/19/15 195.0 35.50 39.20
FLT 150619P00200000 P 06/19/15 200.0 40.40 44.20
FLT 150619P00210000 P 06/19/15 210.0 50.20 54.20
FLT 150821C00080000 C 08/21/15 80.0 76.50 79.80
FLT 150821C00085000 C 08/21/15 85.0 71.70 74.60
FLT 150821C00090000 C 08/21/15 90.0 66.70 69.60
FLT 150821C00095000 C 08/21/15 95.0 61.80 64.70
FLT 150821C00100000 C 08/21/15 100.0 57.00 59.90
FLT 150821C00105000 C 08/21/15 105.0 52.00 54.90
FLT 150821C00110000 C 08/21/15 110.0 47.30 50.20
FLT 150821C00115000 C 08/21/15 115.0 42.60 45.30
FLT 150821C00120000 C 08/21/15 120.0 37.70 40.80
FLT 150821C00125000 C 08/21/15 125.0 33.10 36.40
FLT 150821C00130000 C 08/21/15 130.0 28.70 31.10
FLT 150821C00135000 C 08/21/15 135.0 24.30 26.80
FLT 150821C00140000 C 08/21/15 140.0 20.30 22.70
FLT 150821C00145000 C 08/21/15 145.0 17.60 19.30
FLT 150821C00150000 C 08/21/15 150.0 14.10 15.20
FLT 150821C00155000 C 08/21/15 155.0 10.90 12.10
FLT 150821C00160000 C 08/21/15 160.0 8.30 9.70
FLT 150821C00165000 C 08/21/15 165.0 6.10 7.10
FLT 150821C00170000 C 08/21/15 170.0 4.50 6.10
FLT 150821C00175000 C 08/21/15 175.0 3.20 4.70
FLT 150821C00180000 C 08/21/15 180.0 2.35 3.90
FLT 150821C00185000 C 08/21/15 185.0 1.45 4.60
FLT 150821C00190000 C 08/21/15 190.0 0.90 3.80
FLT 150821C00195000 C 08/21/15 195.0 0.00 2.20
FLT 150821C00200000 C 08/21/15 200.0 0.00 1.55
FLT 150821C00210000 C 08/21/15 210.0 0.00 1.35
FLT 150821P00080000 P 08/21/15 80.0 0.00 1.45
FLT 150821P00085000 P 08/21/15 85.0 0.00 1.50
FLT 150821P00090000 P 08/21/15 90.0 0.00 2.35
FLT 150821P00095000 P 08/21/15 95.0 0.00 1.70
FLT 150821P00100000 P 08/21/15 100.0 0.00 1.65
FLT 150821P00105000 P 08/21/15 105.0 0.00 1.85
FLT 150821P00110000 P 08/21/15 110.0 0.10 4.50
FLT 150821P00115000 P 08/21/15 115.0 0.75 2.05
FLT 150821P00120000 P 08/21/15 120.0 1.05 1.70
FLT 150821P00125000 P 08/21/15 125.0 1.45 3.90
FLT 150821P00130000 P 08/21/15 130.0 1.95 3.70
FLT 150821P00135000 P 08/21/15 135.0 2.60 3.30
FLT 150821P00140000 P 08/21/15 140.0 3.40 4.30
FLT 150821P00145000 P 08/21/15 145.0 4.60 5.60
FLT 150821P00150000 P 08/21/15 150.0 6.00 7.90
FLT 150821P00155000 P 08/21/15 155.0 7.60 9.80
FLT 150821P00160000 P 08/21/15 160.0 10.30 12.00
FLT 150821P00165000 P 08/21/15 165.0 13.00 14.90
FLT 150821P00170000 P 08/21/15 170.0 15.90 19.30
FLT 150821P00175000 P 08/21/15 175.0 18.90 22.00
FLT 150821P00180000 P 08/21/15 180.0 23.00 26.90
FLT 150821P00185000 P 08/21/15 185.0 27.30 31.20
FLT 150821P00190000 P 08/21/15 190.0 32.10 35.60
FLT 150821P00195000 P 08/21/15 195.0 35.90 39.90
FLT 150821P00200000 P 08/21/15 200.0 40.80 44.50
FLT 150821P00210000 P 08/21/15 210.0 50.50 54.20
FLT 151120C00080000 C 11/20/15 80.0 77.30 80.00
FLT 151120C00085000 C 11/20/15 85.0 72.40 75.10
FLT 151120C00090000 C 11/20/15 90.0 67.50 70.30
FLT 151120C00095000 C 11/20/15 95.0 62.60 65.50
FLT 151120C00100000 C 11/20/15 100.0 57.90 60.80
FLT 151120C00105000 C 11/20/15 105.0 53.20 56.20
FLT 151120C00110000 C 11/20/15 110.0 48.60 51.20
FLT 151120C00115000 C 11/20/15 115.0 44.00 46.80
FLT 151120C00120000 C 11/20/15 120.0 39.50 42.30
FLT 151120C00125000 C 11/20/15 125.0 35.00 38.10
FLT 151120C00130000 C 11/20/15 130.0 30.80 34.00
FLT 151120C00135000 C 11/20/15 135.0 26.80 30.10
FLT 151120C00140000 C 11/20/15 140.0 23.20 26.20
FLT 151120C00145000 C 11/20/15 145.0 20.30 23.00
FLT 151120C00150000 C 11/20/15 150.0 17.00 18.80
FLT 151120C00155000 C 11/20/15 155.0 14.00 15.90
FLT 151120C00160000 C 11/20/15 160.0 11.30 13.40
FLT 151120C00165000 C 11/20/15 165.0 9.10 11.40
FLT 151120C00170000 C 11/20/15 170.0 7.30 9.60
FLT 151120C00175000 C 11/20/15 175.0 5.80 7.40
FLT 151120C00180000 C 11/20/15 180.0 4.60 6.70
FLT 151120C00185000 C 11/20/15 185.0 3.70 5.90
FLT 151120C00190000 C 11/20/15 190.0 2.95 4.20
FLT 151120C00195000 C 11/20/15 195.0 1.95 3.50
FLT 151120C00200000 C 11/20/15 200.0 1.40 4.70
FLT 151120C00210000 C 11/20/15 210.0 0.65 2.20
FLT 151120P00080000 P 11/20/15 80.0 0.00 2.00
FLT 151120P00085000 P 11/20/15 85.0 0.00 3.10
FLT 151120P00090000 P 11/20/15 90.0 0.00 2.20
FLT 151120P00095000 P 11/20/15 95.0 0.00 4.90
FLT 151120P00100000 P 11/20/15 100.0 0.00 4.90
FLT 151120P00105000 P 11/20/15 105.0 1.10 2.25
FLT 151120P00110000 P 11/20/15 110.0 1.40 4.20
FLT 151120P00115000 P 11/20/15 115.0 0.45 4.00
FLT 151120P00120000 P 11/20/15 120.0 0.70 4.60
FLT 151120P00125000 P 11/20/15 125.0 2.80 4.20
FLT 151120P00130000 P 11/20/15 130.0 3.80 5.00
FLT 151120P00135000 P 11/20/15 135.0 4.80 6.60
FLT 151120P00140000 P 11/20/15 140.0 5.90 7.80
FLT 151120P00145000 P 11/20/15 145.0 7.30 9.30
FLT 151120P00150000 P 11/20/15 150.0 9.00 10.60
FLT 151120P00155000 P 11/20/15 155.0 11.00 13.30
FLT 151120P00160000 P 11/20/15 160.0 13.40 15.70
FLT 151120P00165000 P 11/20/15 165.0 16.10 18.40
FLT 151120P00170000 P 11/20/15 170.0 19.10 21.40
FLT 151120P00175000 P 11/20/15 175.0 22.50 25.70
FLT 151120P00180000 P 11/20/15 180.0 26.00 29.20
FLT 151120P00185000 P 11/20/15 185.0 29.90 33.10
FLT 151120P00190000 P 11/20/15 190.0 33.60 37.20
FLT 151120P00195000 P 11/20/15 195.0 37.70 41.40
FLT 151120P00200000 P 11/20/15 200.0 42.30 45.90
FLT 151120P00210000 P 11/20/15 210.0 51.90 55.00

OPRA data is delayed 15 minutes.