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 (2016-08-12)Premium Content

Fleetcor Technologies Inc (FLT)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 160916C00105000 C 09/16/16 105.0 57.80 62.00
FLT 160916C00110000 C 09/16/16 110.0 52.50 57.00
FLT 160916C00115000 C 09/16/16 115.0 47.80 52.00
FLT 160916C00120000 C 09/16/16 120.0 43.20 46.50
FLT 160916C00125000 C 09/16/16 125.0 38.00 42.00
FLT 160916C00130000 C 09/16/16 130.0 33.00 37.00
FLT 160916C00135000 C 09/16/16 135.0 27.60 31.80
FLT 160916C00140000 C 09/16/16 140.0 23.10 27.50
FLT 160916C00145000 C 09/16/16 145.0 18.60 22.50
FLT 160916C00150000 C 09/16/16 150.0 13.60 17.50
FLT 160916C00155000 C 09/16/16 155.0 9.20 13.00
FLT 160916C00160000 C 09/16/16 160.0 5.40 6.20
FLT 160916C00165000 C 09/16/16 165.0 2.65 2.75
FLT 160916C00170000 C 09/16/16 170.0 0.75 1.45
FLT 160916C00175000 C 09/16/16 175.0 0.10 0.90
FLT 160916C00180000 C 09/16/16 180.0 0.00 0.50
FLT 160916C00185000 C 09/16/16 185.0 0.00 0.50
FLT 160916C00190000 C 09/16/16 190.0 0.00 0.10
FLT 160916C00195000 C 09/16/16 195.0 0.00 0.50
FLT 160916P00105000 P 09/16/16 105.0 0.00 0.50
FLT 160916P00110000 P 09/16/16 110.0 0.00 0.50
FLT 160916P00115000 P 09/16/16 115.0 0.00 0.50
FLT 160916P00120000 P 09/16/16 120.0 0.00 0.50
FLT 160916P00125000 P 09/16/16 125.0 0.00 0.50
FLT 160916P00130000 P 09/16/16 130.0 0.00 0.50
FLT 160916P00135000 P 09/16/16 135.0 0.00 0.50
FLT 160916P00140000 P 09/16/16 140.0 0.00 1.00
FLT 160916P00145000 P 09/16/16 145.0 0.00 0.80
FLT 160916P00150000 P 09/16/16 150.0 0.00 1.40
FLT 160916P00155000 P 09/16/16 155.0 0.05 0.85
FLT 160916P00160000 P 09/16/16 160.0 1.20 1.50
FLT 160916P00165000 P 09/16/16 165.0 3.00 3.40
FLT 160916P00170000 P 09/16/16 170.0 5.10 7.20
FLT 160916P00175000 P 09/16/16 175.0 8.00 12.00
FLT 160916P00180000 P 09/16/16 180.0 13.00 17.00
FLT 160916P00185000 P 09/16/16 185.0 18.00 22.00
FLT 160916P00190000 P 09/16/16 190.0 23.10 26.90
FLT 160916P00195000 P 09/16/16 195.0 28.50 32.20
FLT 161021C00125000 C 10/21/16 125.0 38.20 42.50
FLT 161021C00130000 C 10/21/16 130.0 33.20 37.50
FLT 161021C00135000 C 10/21/16 135.0 28.70 32.50
FLT 161021C00140000 C 10/21/16 140.0 24.00 28.00
FLT 161021C00145000 C 10/21/16 145.0 19.70 23.50
FLT 161021C00150000 C 10/21/16 150.0 15.20 19.00
FLT 161021C00155000 C 10/21/16 155.0 11.50 12.50
FLT 161021C00160000 C 10/21/16 160.0 7.70 8.50
FLT 161021C00165000 C 10/21/16 165.0 4.80 5.50
FLT 161021C00170000 C 10/21/16 170.0 2.65 3.20
FLT 161021C00175000 C 10/21/16 175.0 1.45 2.20
FLT 161021C00180000 C 10/21/16 180.0 0.70 1.35
FLT 161021C00185000 C 10/21/16 185.0 0.10 1.80
FLT 161021C00190000 C 10/21/16 190.0 0.00 1.55
FLT 161021C00195000 C 10/21/16 195.0 0.00 1.40
FLT 161021C00200000 C 10/21/16 200.0 0.00 0.50
FLT 161021C00210000 C 10/21/16 210.0 0.00 0.50
FLT 161021C00220000 C 10/21/16 220.0 0.00 0.50
FLT 161021C00230000 C 10/21/16 230.0 0.00 0.50
FLT 161021P00125000 P 10/21/16 125.0 0.00 1.45
FLT 161021P00130000 P 10/21/16 130.0 0.00 1.50
FLT 161021P00135000 P 10/21/16 135.0 0.00 1.60
FLT 161021P00140000 P 10/21/16 140.0 0.05 1.80
FLT 161021P00145000 P 10/21/16 145.0 0.25 1.20
FLT 161021P00150000 P 10/21/16 150.0 1.30 1.75
FLT 161021P00155000 P 10/21/16 155.0 2.05 2.60
FLT 161021P00160000 P 10/21/16 160.0 3.30 4.00
FLT 161021P00165000 P 10/21/16 165.0 5.30 6.10
FLT 161021P00170000 P 10/21/16 170.0 8.10 9.10
FLT 161021P00175000 P 10/21/16 175.0 9.50 13.10
FLT 161021P00180000 P 10/21/16 180.0 14.00 17.30
FLT 161021P00185000 P 10/21/16 185.0 18.00 21.80
FLT 161021P00190000 P 10/21/16 190.0 23.00 26.70
FLT 161021P00195000 P 10/21/16 195.0 28.00 32.10
FLT 161021P00200000 P 10/21/16 200.0 33.00 37.10
FLT 161021P00210000 P 10/21/16 210.0 43.00 47.20
FLT 161021P00220000 P 10/21/16 220.0 53.00 57.20
FLT 161021P00230000 P 10/21/16 230.0 63.00 67.20
FLT 161118C00075000 C 11/18/16 75.0 87.90 92.00
FLT 161118C00080000 C 11/18/16 80.0 82.90 87.00
FLT 161118C00085000 C 11/18/16 85.0 78.50 82.50
FLT 161118C00090000 C 11/18/16 90.0 73.10 77.00
FLT 161118C00095000 C 11/18/16 95.0 68.10 72.50
FLT 161118C00100000 C 11/18/16 100.0 63.60 67.50
FLT 161118C00105000 C 11/18/16 105.0 58.30 62.50
FLT 161118C00110000 C 11/18/16 110.0 53.50 57.50
FLT 161118C00115000 C 11/18/16 115.0 48.90 52.50
FLT 161118C00120000 C 11/18/16 120.0 43.80 48.00
FLT 161118C00125000 C 11/18/16 125.0 39.10 43.00
FLT 161118C00130000 C 11/18/16 130.0 34.20 38.00
FLT 161118C00135000 C 11/18/16 135.0 29.70 33.50
FLT 161118C00140000 C 11/18/16 140.0 25.40 28.90
FLT 161118C00145000 C 11/18/16 145.0 20.90 24.40
FLT 161118C00150000 C 11/18/16 150.0 16.80 18.10
FLT 161118C00155000 C 11/18/16 155.0 13.00 14.40
FLT 161118C00160000 C 11/18/16 160.0 9.90 10.90
FLT 161118C00165000 C 11/18/16 165.0 6.90 8.10
FLT 161118C00170000 C 11/18/16 170.0 4.60 5.90
FLT 161118C00175000 C 11/18/16 175.0 2.95 4.20
FLT 161118C00180000 C 11/18/16 180.0 1.65 2.65
FLT 161118C00185000 C 11/18/16 185.0 0.50 2.50
FLT 161118C00190000 C 11/18/16 190.0 0.70 2.40
FLT 161118C00195000 C 11/18/16 195.0 0.05 1.95
FLT 161118C00200000 C 11/18/16 200.0 0.00 1.75
FLT 161118P00075000 P 11/18/16 75.0 0.05 0.35
FLT 161118P00080000 P 11/18/16 80.0 0.00 1.50
FLT 161118P00085000 P 11/18/16 85.0 0.00 0.50
FLT 161118P00090000 P 11/18/16 90.0 0.00 0.50
FLT 161118P00095000 P 11/18/16 95.0 0.00 0.50
FLT 161118P00100000 P 11/18/16 100.0 0.00 1.90
FLT 161118P00105000 P 11/18/16 105.0 0.00 1.60
FLT 161118P00110000 P 11/18/16 110.0 0.00 1.65
FLT 161118P00115000 P 11/18/16 115.0 0.00 1.75
FLT 161118P00120000 P 11/18/16 120.0 0.00 1.85
FLT 161118P00125000 P 11/18/16 125.0 0.05 1.95
FLT 161118P00130000 P 11/18/16 130.0 0.05 2.15
FLT 161118P00135000 P 11/18/16 135.0 0.25 2.45
FLT 161118P00140000 P 11/18/16 140.0 0.85 2.35
FLT 161118P00145000 P 11/18/16 145.0 1.65 2.70
FLT 161118P00150000 P 11/18/16 150.0 2.55 3.20
FLT 161118P00155000 P 11/18/16 155.0 3.60 4.60
FLT 161118P00160000 P 11/18/16 160.0 5.20 6.20
FLT 161118P00165000 P 11/18/16 165.0 7.30 8.40
FLT 161118P00170000 P 11/18/16 170.0 10.10 11.10
FLT 161118P00175000 P 11/18/16 175.0 13.30 14.30
FLT 161118P00180000 P 11/18/16 180.0 14.50 18.30
FLT 161118P00185000 P 11/18/16 185.0 19.20 22.60
FLT 161118P00190000 P 11/18/16 190.0 23.50 27.10
FLT 161118P00195000 P 11/18/16 195.0 28.00 32.40
FLT 161118P00200000 P 11/18/16 200.0 33.00 37.00
FLT 170217C00080000 C 02/17/17 80.0 83.50 87.50
FLT 170217C00085000 C 02/17/17 85.0 78.50 82.50
FLT 170217C00090000 C 02/17/17 90.0 73.40 77.50
FLT 170217C00095000 C 02/17/17 95.0 69.00 73.00
FLT 170217C00100000 C 02/17/17 100.0 63.80 68.00
FLT 170217C00105000 C 02/17/17 105.0 59.00 63.00
FLT 170217C00110000 C 02/17/17 110.0 54.40 58.50
FLT 170217C00115000 C 02/17/17 115.0 49.50 53.50
FLT 170217C00120000 C 02/17/17 120.0 44.90 49.00
FLT 170217C00125000 C 02/17/17 125.0 40.50 44.50
FLT 170217C00130000 C 02/17/17 130.0 36.50 40.00
FLT 170217C00135000 C 02/17/17 135.0 31.60 35.50
FLT 170217C00140000 C 02/17/17 140.0 27.50 31.50
FLT 170217C00145000 C 02/17/17 145.0 23.50 27.50
FLT 170217C00150000 C 02/17/17 150.0 20.00 24.00
FLT 170217C00155000 C 02/17/17 155.0 16.90 18.70
FLT 170217C00160000 C 02/17/17 160.0 13.80 15.70
FLT 170217C00165000 C 02/17/17 165.0 10.90 12.10
FLT 170217C00170000 C 02/17/17 170.0 8.50 9.90
FLT 170217C00175000 C 02/17/17 175.0 6.60 7.80
FLT 170217C00180000 C 02/17/17 180.0 4.80 6.20
FLT 170217C00185000 C 02/17/17 185.0 3.70 4.80
FLT 170217C00190000 C 02/17/17 190.0 2.30 3.70
FLT 170217C00195000 C 02/17/17 195.0 0.25 2.70
FLT 170217C00200000 C 02/17/17 200.0 0.70 2.05
FLT 170217P00080000 P 02/17/17 80.0 0.00 2.25
FLT 170217P00085000 P 02/17/17 85.0 0.00 2.55
FLT 170217P00090000 P 02/17/17 90.0 0.00 1.45
FLT 170217P00095000 P 02/17/17 95.0 0.00 4.60
FLT 170217P00100000 P 02/17/17 100.0 0.00 4.90
FLT 170217P00105000 P 02/17/17 105.0 0.00 4.90
FLT 170217P00110000 P 02/17/17 110.0 0.00 4.90
FLT 170217P00115000 P 02/17/17 115.0 0.15 3.00
FLT 170217P00120000 P 02/17/17 120.0 0.00 5.00
FLT 170217P00125000 P 02/17/17 125.0 0.65 4.90
FLT 170217P00130000 P 02/17/17 130.0 0.15 4.90
FLT 170217P00135000 P 02/17/17 135.0 1.95 5.00
FLT 170217P00140000 P 02/17/17 140.0 2.60 5.10
FLT 170217P00145000 P 02/17/17 145.0 4.20 5.00
FLT 170217P00150000 P 02/17/17 150.0 5.40 6.40
FLT 170217P00155000 P 02/17/17 155.0 6.80 8.00
FLT 170217P00160000 P 02/17/17 160.0 8.60 9.90
FLT 170217P00165000 P 02/17/17 165.0 10.80 12.30
FLT 170217P00170000 P 02/17/17 170.0 13.40 15.00
FLT 170217P00175000 P 02/17/17 175.0 16.40 17.90
FLT 170217P00180000 P 02/17/17 180.0 19.30 22.00
FLT 170217P00185000 P 02/17/17 185.0 21.00 25.50
FLT 170217P00190000 P 02/17/17 190.0 25.00 29.00
FLT 170217P00195000 P 02/17/17 195.0 29.50 33.50
FLT 170217P00200000 P 02/17/17 200.0 33.50 37.50

OPRA data is delayed 15 minutes.