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 (2016-05-13)Premium Content

Fleetcor Technologies Inc (FLT)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 160617C00105000 C 06/17/16 105.0 43.00 46.80
FLT 160617C00110000 C 06/17/16 110.0 38.50 41.80
FLT 160617C00115000 C 06/17/16 115.0 33.50 36.80
FLT 160617C00120000 C 06/17/16 120.0 28.50 31.80
FLT 160617C00125000 C 06/17/16 125.0 23.50 26.80
FLT 160617C00130000 C 06/17/16 130.0 18.60 21.90
FLT 160617C00135000 C 06/17/16 135.0 13.80 16.90
FLT 160617C00140000 C 06/17/16 140.0 10.40 11.10
FLT 160617C00145000 C 06/17/16 145.0 6.30 6.80
FLT 160617C00150000 C 06/17/16 150.0 3.00 3.30
FLT 160617C00155000 C 06/17/16 155.0 1.00 1.20
FLT 160617C00160000 C 06/17/16 160.0 0.20 0.40
FLT 160617C00165000 C 06/17/16 165.0 0.00 0.25
FLT 160617C00170000 C 06/17/16 170.0 0.00 0.40
FLT 160617C00175000 C 06/17/16 175.0 0.00 0.10
FLT 160617C00180000 C 06/17/16 180.0 0.00 0.40
FLT 160617C00185000 C 06/17/16 185.0 0.00 0.45
FLT 160617C00190000 C 06/17/16 190.0 0.00 0.40
FLT 160617C00195000 C 06/17/16 195.0 0.00 0.40
FLT 160617P00105000 P 06/17/16 105.0 0.00 0.45
FLT 160617P00110000 P 06/17/16 110.0 0.00 0.45
FLT 160617P00115000 P 06/17/16 115.0 0.00 0.40
FLT 160617P00120000 P 06/17/16 120.0 0.00 0.25
FLT 160617P00125000 P 06/17/16 125.0 0.00 0.25
FLT 160617P00130000 P 06/17/16 130.0 0.05 0.25
FLT 160617P00135000 P 06/17/16 135.0 0.20 0.40
FLT 160617P00140000 P 06/17/16 140.0 0.50 0.65
FLT 160617P00145000 P 06/17/16 145.0 1.25 1.40
FLT 160617P00150000 P 06/17/16 150.0 2.85 3.10
FLT 160617P00155000 P 06/17/16 155.0 5.30 6.80
FLT 160617P00160000 P 06/17/16 160.0 9.10 10.50
FLT 160617P00165000 P 06/17/16 165.0 13.40 16.70
FLT 160617P00170000 P 06/17/16 170.0 18.40 21.60
FLT 160617P00175000 P 06/17/16 175.0 23.40 26.60
FLT 160617P00180000 P 06/17/16 180.0 28.30 31.60
FLT 160617P00185000 P 06/17/16 185.0 33.30 36.60
FLT 160617P00190000 P 06/17/16 190.0 38.30 42.40
FLT 160617P00195000 P 06/17/16 195.0 43.30 47.30
FLT 160715C00100000 C 07/15/16 100.0 48.00 51.80
FLT 160715C00105000 C 07/15/16 105.0 43.00 46.80
FLT 160715C00110000 C 07/15/16 110.0 38.00 41.90
FLT 160715C00115000 C 07/15/16 115.0 33.00 37.00
FLT 160715C00120000 C 07/15/16 120.0 28.50 32.00
FLT 160715C00125000 C 07/15/16 125.0 23.10 27.20
FLT 160715C00130000 C 07/15/16 130.0 18.90 22.40
FLT 160715C00135000 C 07/15/16 135.0 15.90 16.50
FLT 160715C00140000 C 07/15/16 140.0 11.60 12.20
FLT 160715C00145000 C 07/15/16 145.0 7.90 8.40
FLT 160715C00150000 C 07/15/16 150.0 4.80 5.20
FLT 160715C00155000 C 07/15/16 155.0 2.50 2.85
FLT 160715C00160000 C 07/15/16 160.0 1.15 1.40
FLT 160715C00165000 C 07/15/16 165.0 0.35 0.65
FLT 160715C00170000 C 07/15/16 170.0 0.05 0.30
FLT 160715C00175000 C 07/15/16 175.0 0.00 0.25
FLT 160715C00180000 C 07/15/16 180.0 0.00 0.45
FLT 160715C00185000 C 07/15/16 185.0 0.00 0.45
FLT 160715C00190000 C 07/15/16 190.0 0.00 0.40
FLT 160715P00100000 P 07/15/16 100.0 0.00 0.45
FLT 160715P00105000 P 07/15/16 105.0 0.00 0.25
FLT 160715P00110000 P 07/15/16 110.0 0.00 0.25
FLT 160715P00115000 P 07/15/16 115.0 0.05 0.30
FLT 160715P00120000 P 07/15/16 120.0 0.15 0.40
FLT 160715P00125000 P 07/15/16 125.0 0.25 0.50
FLT 160715P00130000 P 07/15/16 130.0 0.50 0.75
FLT 160715P00135000 P 07/15/16 135.0 0.85 1.10
FLT 160715P00140000 P 07/15/16 140.0 1.50 1.80
FLT 160715P00145000 P 07/15/16 145.0 2.70 3.10
FLT 160715P00150000 P 07/15/16 150.0 4.50 4.90
FLT 160715P00155000 P 07/15/16 155.0 7.20 7.70
FLT 160715P00160000 P 07/15/16 160.0 10.70 11.30
FLT 160715P00165000 P 07/15/16 165.0 14.50 15.70
FLT 160715P00170000 P 07/15/16 170.0 18.60 22.20
FLT 160715P00175000 P 07/15/16 175.0 23.40 27.50
FLT 160715P00180000 P 07/15/16 180.0 28.40 31.60
FLT 160715P00185000 P 07/15/16 185.0 33.40 37.50
FLT 160715P00190000 P 07/15/16 190.0 38.50 42.50
FLT 160819C00070000 C 08/19/16 70.0 78.00 81.80
FLT 160819C00075000 C 08/19/16 75.0 73.00 76.90
FLT 160819C00080000 C 08/19/16 80.0 68.00 71.80
FLT 160819C00085000 C 08/19/16 85.0 63.00 66.90
FLT 160819C00090000 C 08/19/16 90.0 58.00 61.90
FLT 160819C00095000 C 08/19/16 95.0 53.00 57.00
FLT 160819C00100000 C 08/19/16 100.0 48.00 52.00
FLT 160819C00105000 C 08/19/16 105.0 43.00 47.10
FLT 160819C00110000 C 08/19/16 110.0 38.60 42.30
FLT 160819C00115000 C 08/19/16 115.0 33.50 37.50
FLT 160819C00120000 C 08/19/16 120.0 29.10 32.70
FLT 160819C00125000 C 08/19/16 125.0 26.10 26.90
FLT 160819C00130000 C 08/19/16 130.0 21.60 22.40
FLT 160819C00135000 C 08/19/16 135.0 15.50 19.50
FLT 160819C00140000 C 08/19/16 140.0 12.90 15.50
FLT 160819C00145000 C 08/19/16 145.0 10.10 10.80
FLT 160819C00150000 C 08/19/16 150.0 7.20 7.70
FLT 160819C00155000 C 08/19/16 155.0 4.80 5.30
FLT 160819C00160000 C 08/19/16 160.0 3.00 3.50
FLT 160819C00165000 C 08/19/16 165.0 1.75 2.20
FLT 160819C00170000 C 08/19/16 170.0 1.00 1.35
FLT 160819C00175000 C 08/19/16 175.0 0.45 0.80
FLT 160819C00180000 C 08/19/16 180.0 0.05 0.45
FLT 160819C00185000 C 08/19/16 185.0 0.00 0.30
FLT 160819C00190000 C 08/19/16 190.0 0.00 0.25
FLT 160819C00195000 C 08/19/16 195.0 0.00 0.40
FLT 160819C00200000 C 08/19/16 200.0 0.00 0.45
FLT 160819P00070000 P 08/19/16 70.0 0.00 0.45
FLT 160819P00075000 P 08/19/16 75.0 0.00 0.45
FLT 160819P00080000 P 08/19/16 80.0 0.00 0.45
FLT 160819P00085000 P 08/19/16 85.0 0.00 0.45
FLT 160819P00090000 P 08/19/16 90.0 0.00 0.25
FLT 160819P00095000 P 08/19/16 95.0 0.00 0.30
FLT 160819P00100000 P 08/19/16 100.0 0.15 0.35
FLT 160819P00105000 P 08/19/16 105.0 0.20 0.50
FLT 160819P00110000 P 08/19/16 110.0 0.30 0.65
FLT 160819P00115000 P 08/19/16 115.0 0.45 0.80
FLT 160819P00120000 P 08/19/16 120.0 0.70 0.90
FLT 160819P00125000 P 08/19/16 125.0 1.05 1.40
FLT 160819P00130000 P 08/19/16 130.0 1.55 1.70
FLT 160819P00135000 P 08/19/16 135.0 2.30 2.55
FLT 160819P00140000 P 08/19/16 140.0 3.40 3.80
FLT 160819P00145000 P 08/19/16 145.0 4.90 5.20
FLT 160819P00150000 P 08/19/16 150.0 6.60 7.20
FLT 160819P00155000 P 08/19/16 155.0 9.40 9.90
FLT 160819P00160000 P 08/19/16 160.0 12.60 13.10
FLT 160819P00165000 P 08/19/16 165.0 16.30 16.90
FLT 160819P00170000 P 08/19/16 170.0 20.50 21.20
FLT 160819P00175000 P 08/19/16 175.0 24.30 27.00
FLT 160819P00180000 P 08/19/16 180.0 28.60 31.70
FLT 160819P00185000 P 08/19/16 185.0 33.40 37.50
FLT 160819P00190000 P 08/19/16 190.0 38.40 41.50
FLT 160819P00195000 P 08/19/16 195.0 43.30 47.50
FLT 160819P00200000 P 08/19/16 200.0 48.10 52.50
FLT 161118C00075000 C 11/18/16 75.0 73.80 77.20
FLT 161118C00080000 C 11/18/16 80.0 69.00 72.30
FLT 161118C00085000 C 11/18/16 85.0 64.10 67.40
FLT 161118C00090000 C 11/18/16 90.0 59.10 62.50
FLT 161118C00095000 C 11/18/16 95.0 54.40 57.70
FLT 161118C00100000 C 11/18/16 100.0 49.60 52.90
FLT 161118C00105000 C 11/18/16 105.0 44.90 48.20
FLT 161118C00110000 C 11/18/16 110.0 40.20 43.50
FLT 161118C00115000 C 11/18/16 115.0 35.60 39.00
FLT 161118C00120000 C 11/18/16 120.0 30.50 34.60
FLT 161118C00125000 C 11/18/16 125.0 26.00 30.30
FLT 161118C00130000 C 11/18/16 130.0 22.00 26.40
FLT 161118C00135000 C 11/18/16 135.0 20.30 21.00
FLT 161118C00140000 C 11/18/16 140.0 16.70 17.50
FLT 161118C00145000 C 11/18/16 145.0 13.50 14.30
FLT 161118C00150000 C 11/18/16 150.0 10.90 11.40
FLT 161118C00155000 C 11/18/16 155.0 8.40 9.00
FLT 161118C00160000 C 11/18/16 160.0 6.10 7.30
FLT 161118C00165000 C 11/18/16 165.0 4.60 5.30
FLT 161118C00170000 C 11/18/16 170.0 3.40 3.90
FLT 161118C00175000 C 11/18/16 175.0 2.10 2.95
FLT 161118C00180000 C 11/18/16 180.0 0.60 2.40
FLT 161118C00185000 C 11/18/16 185.0 0.95 1.50
FLT 161118C00190000 C 11/18/16 190.0 0.55 1.10
FLT 161118C00195000 C 11/18/16 195.0 0.25 0.85
FLT 161118C00200000 C 11/18/16 200.0 0.00 0.65
FLT 161118P00075000 P 11/18/16 75.0 0.15 0.25
FLT 161118P00080000 P 11/18/16 80.0 0.20 0.40
FLT 161118P00085000 P 11/18/16 85.0 0.00 0.75
FLT 161118P00090000 P 11/18/16 90.0 0.40 0.75
FLT 161118P00095000 P 11/18/16 95.0 0.50 0.90
FLT 161118P00100000 P 11/18/16 100.0 0.60 1.05
FLT 161118P00105000 P 11/18/16 105.0 0.75 1.70
FLT 161118P00110000 P 11/18/16 110.0 1.05 2.10
FLT 161118P00115000 P 11/18/16 115.0 1.50 2.45
FLT 161118P00120000 P 11/18/16 120.0 2.00 2.55
FLT 161118P00125000 P 11/18/16 125.0 2.75 3.60
FLT 161118P00130000 P 11/18/16 130.0 3.70 4.10
FLT 161118P00135000 P 11/18/16 135.0 4.80 5.20
FLT 161118P00140000 P 11/18/16 140.0 6.00 7.00
FLT 161118P00145000 P 11/18/16 145.0 8.00 8.70
FLT 161118P00150000 P 11/18/16 150.0 9.90 10.90
FLT 161118P00155000 P 11/18/16 155.0 12.40 14.30
FLT 161118P00160000 P 11/18/16 160.0 15.30 17.50
FLT 161118P00165000 P 11/18/16 165.0 18.60 21.30
FLT 161118P00170000 P 11/18/16 170.0 21.40 25.50
FLT 161118P00175000 P 11/18/16 175.0 25.40 29.50
FLT 161118P00180000 P 11/18/16 180.0 29.50 33.50
FLT 161118P00185000 P 11/18/16 185.0 34.00 38.00
FLT 161118P00190000 P 11/18/16 190.0 38.70 42.00
FLT 161118P00195000 P 11/18/16 195.0 43.50 46.80
FLT 161118P00200000 P 11/18/16 200.0 48.40 51.80

OPRA data is delayed 15 minutes.