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 (2017-02-10)Premium Content

Fleetcor Technologies Inc (FLT)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 170519C00095000 C 05/19/17 95.0 48.50 53.10
FLT 170519C00100000 C 05/19/17 100.0 43.50 47.70
FLT 170519C00105000 C 05/19/17 105.0 38.50 42.50
FLT 170519C00110000 C 05/19/17 110.0 34.00 37.50
FLT 170519C00115000 C 05/19/17 115.0 29.20 32.60
FLT 170519C00120000 C 05/19/17 120.0 24.50 28.40
FLT 170519C00125000 C 05/19/17 125.0 19.70 22.60
FLT 170519C00130000 C 05/19/17 130.0 15.70 18.20
FLT 170519C00135000 C 05/19/17 135.0 11.50 14.20
FLT 170519C00140000 C 05/19/17 140.0 8.70 10.50
FLT 170519C00145000 C 05/19/17 145.0 6.00 7.40
FLT 170519C00150000 C 05/19/17 150.0 3.70 5.00
FLT 170519C00155000 C 05/19/17 155.0 2.20 3.20
FLT 170519C00160000 C 05/19/17 160.0 1.30 1.95
FLT 170519C00165000 C 05/19/17 165.0 0.55 1.35
FLT 170519C00170000 C 05/19/17 170.0 0.20 0.55
FLT 170519C00175000 C 05/19/17 175.0 0.05 0.55
FLT 170519C00180000 C 05/19/17 180.0 0.00 0.90
FLT 170519C00185000 C 05/19/17 185.0 0.00 1.30
FLT 170519C00190000 C 05/19/17 190.0 0.00 0.80
FLT 170519C00195000 C 05/19/17 195.0 0.00 0.10
FLT 170519C00200000 C 05/19/17 200.0 0.00 1.45
FLT 170519C00210000 C 05/19/17 210.0 0.00 1.30
FLT 170519C00220000 C 05/19/17 220.0 0.00 0.05
FLT 170519C00230000 C 05/19/17 230.0 0.00 4.30
FLT 170519P00095000 P 05/19/17 95.0 0.05 0.10
FLT 170519P00100000 P 05/19/17 100.0 0.00 4.40
FLT 170519P00105000 P 05/19/17 105.0 0.05 1.40
FLT 170519P00110000 P 05/19/17 110.0 0.00 2.45
FLT 170519P00115000 P 05/19/17 115.0 0.10 2.00
FLT 170519P00120000 P 05/19/17 120.0 0.20 1.75
FLT 170519P00125000 P 05/19/17 125.0 1.05 1.25
FLT 170519P00130000 P 05/19/17 130.0 1.70 2.00
FLT 170519P00135000 P 05/19/17 135.0 2.60 3.30
FLT 170519P00140000 P 05/19/17 140.0 4.00 4.50
FLT 170519P00145000 P 05/19/17 145.0 6.00 6.70
FLT 170519P00150000 P 05/19/17 150.0 8.50 9.30
FLT 170519P00155000 P 05/19/17 155.0 10.90 13.60
FLT 170519P00160000 P 05/19/17 160.0 14.80 17.60
FLT 170519P00165000 P 05/19/17 165.0 19.10 22.00
FLT 170519P00170000 P 05/19/17 170.0 23.70 26.80
FLT 170519P00175000 P 05/19/17 175.0 28.70 31.70
FLT 170519P00180000 P 05/19/17 180.0 32.40 36.80
FLT 170519P00185000 P 05/19/17 185.0 38.20 41.80
FLT 170519P00190000 P 05/19/17 190.0 42.00 46.70
FLT 170519P00195000 P 05/19/17 195.0 47.00 51.70
FLT 170519P00200000 P 05/19/17 200.0 52.00 56.70
FLT 170519P00210000 P 05/19/17 210.0 62.00 66.70
FLT 170519P00220000 P 05/19/17 220.0 72.00 76.70
FLT 170519P00230000 P 05/19/17 230.0 82.10 86.80
FLT 170616C00100000 C 06/16/17 100.0 43.70 48.30
FLT 170616C00105000 C 06/16/17 105.0 38.70 42.80
FLT 170616C00110000 C 06/16/17 110.0 33.90 38.50
FLT 170616C00115000 C 06/16/17 115.0 29.30 33.80
FLT 170616C00120000 C 06/16/17 120.0 24.70 29.10
FLT 170616C00125000 C 06/16/17 125.0 20.40 23.80
FLT 170616C00130000 C 06/16/17 130.0 16.50 20.10
FLT 170616C00135000 C 06/16/17 135.0 12.90 16.10
FLT 170616C00140000 C 06/16/17 140.0 9.50 12.30
FLT 170616C00145000 C 06/16/17 145.0 6.70 9.30
FLT 170616C00150000 C 06/16/17 150.0 4.20 6.70
FLT 170616C00155000 C 06/16/17 155.0 2.75 4.70
FLT 170616C00160000 C 06/16/17 160.0 1.65 3.20
FLT 170616C00165000 C 06/16/17 165.0 1.00 2.55
FLT 170616C00170000 C 06/16/17 170.0 0.35 4.40
FLT 170616C00175000 C 06/16/17 175.0 0.10 1.30
FLT 170616C00180000 C 06/16/17 180.0 0.05 1.30
FLT 170616C00185000 C 06/16/17 185.0 0.00 1.15
FLT 170616C00190000 C 06/16/17 190.0 0.00 1.25
FLT 170616P00100000 P 06/16/17 100.0 0.05 1.55
FLT 170616P00105000 P 06/16/17 105.0 0.10 1.25
FLT 170616P00110000 P 06/16/17 110.0 0.25 1.90
FLT 170616P00115000 P 06/16/17 115.0 0.30 1.65
FLT 170616P00120000 P 06/16/17 120.0 0.45 2.15
FLT 170616P00125000 P 06/16/17 125.0 0.55 2.65
FLT 170616P00130000 P 06/16/17 130.0 1.75 3.50
FLT 170616P00135000 P 06/16/17 135.0 2.95 4.50
FLT 170616P00140000 P 06/16/17 140.0 4.40 6.00
FLT 170616P00145000 P 06/16/17 145.0 6.70 8.40
FLT 170616P00150000 P 06/16/17 150.0 9.20 11.10
FLT 170616P00155000 P 06/16/17 155.0 11.30 14.50
FLT 170616P00160000 P 06/16/17 160.0 15.70 18.30
FLT 170616P00165000 P 06/16/17 165.0 19.60 22.50
FLT 170616P00170000 P 06/16/17 170.0 24.10 27.00
FLT 170616P00175000 P 06/16/17 175.0 28.60 31.80
FLT 170616P00180000 P 06/16/17 180.0 33.10 36.80
FLT 170616P00185000 P 06/16/17 185.0 37.70 41.80
FLT 170616P00190000 P 06/16/17 190.0 42.40 46.80
FLT 170818C00095000 C 08/18/17 95.0 49.40 53.60
FLT 170818C00100000 C 08/18/17 100.0 44.70 49.00
FLT 170818C00105000 C 08/18/17 105.0 39.90 44.30
FLT 170818C00110000 C 08/18/17 110.0 35.50 39.10
FLT 170818C00115000 C 08/18/17 115.0 30.90 34.50
FLT 170818C00120000 C 08/18/17 120.0 26.70 29.40
FLT 170818C00125000 C 08/18/17 125.0 22.70 25.40
FLT 170818C00130000 C 08/18/17 130.0 18.50 21.60
FLT 170818C00135000 C 08/18/17 135.0 15.50 18.00
FLT 170818C00140000 C 08/18/17 140.0 12.10 14.50
FLT 170818C00145000 C 08/18/17 145.0 9.30 11.50
FLT 170818C00150000 C 08/18/17 150.0 7.10 9.10
FLT 170818C00155000 C 08/18/17 155.0 4.80 7.00
FLT 170818C00160000 C 08/18/17 160.0 3.40 5.50
FLT 170818C00165000 C 08/18/17 165.0 2.40 4.00
FLT 170818C00170000 C 08/18/17 170.0 2.35 3.10
FLT 170818C00175000 C 08/18/17 175.0 1.20 2.70
FLT 170818C00180000 C 08/18/17 180.0 0.70 2.00
FLT 170818C00185000 C 08/18/17 185.0 0.35 4.30
FLT 170818C00190000 C 08/18/17 190.0 0.20 1.50
FLT 170818C00195000 C 08/18/17 195.0 0.10 4.30
FLT 170818P00095000 P 08/18/17 95.0 0.35 1.60
FLT 170818P00100000 P 08/18/17 100.0 0.40 4.40
FLT 170818P00105000 P 08/18/17 105.0 0.60 2.00
FLT 170818P00110000 P 08/18/17 110.0 0.80 2.60
FLT 170818P00115000 P 08/18/17 115.0 1.10 3.30
FLT 170818P00120000 P 08/18/17 120.0 1.40 3.60
FLT 170818P00125000 P 08/18/17 125.0 2.55 3.80
FLT 170818P00130000 P 08/18/17 130.0 3.40 5.50
FLT 170818P00135000 P 08/18/17 135.0 5.80 6.80
FLT 170818P00140000 P 08/18/17 140.0 6.50 8.80
FLT 170818P00145000 P 08/18/17 145.0 8.60 11.00
FLT 170818P00150000 P 08/18/17 150.0 11.40 13.60
FLT 170818P00155000 P 08/18/17 155.0 14.70 16.00
FLT 170818P00160000 P 08/18/17 160.0 17.10 20.40
FLT 170818P00165000 P 08/18/17 165.0 21.10 24.20
FLT 170818P00170000 P 08/18/17 170.0 25.40 28.20
FLT 170818P00175000 P 08/18/17 175.0 29.70 32.60
FLT 170818P00180000 P 08/18/17 180.0 34.00 37.10
FLT 170818P00185000 P 08/18/17 185.0 38.90 42.00
FLT 170818P00190000 P 08/18/17 190.0 42.40 46.80
FLT 170818P00195000 P 08/18/17 195.0 47.60 51.80
FLT 171117C00095000 C 11/17/17 95.0 50.50 54.60
FLT 171117C00100000 C 11/17/17 100.0 45.70 50.00
FLT 171117C00105000 C 11/17/17 105.0 41.10 45.50
FLT 171117C00110000 C 11/17/17 110.0 36.70 40.40
FLT 171117C00115000 C 11/17/17 115.0 33.10 35.60
FLT 171117C00120000 C 11/17/17 120.0 29.10 31.60
FLT 171117C00125000 C 11/17/17 125.0 24.50 27.70
FLT 171117C00130000 C 11/17/17 130.0 20.90 24.20
FLT 171117C00135000 C 11/17/17 135.0 18.20 20.40
FLT 171117C00140000 C 11/17/17 140.0 15.40 17.30
FLT 171117C00145000 C 11/17/17 145.0 12.20 14.80
FLT 171117C00150000 C 11/17/17 150.0 9.90 12.30
FLT 171117C00155000 C 11/17/17 155.0 7.70 10.40
FLT 171117C00160000 C 11/17/17 160.0 6.00 8.40
FLT 171117C00165000 C 11/17/17 165.0 4.90 6.90
FLT 171117C00170000 C 11/17/17 170.0 3.50 5.80
FLT 171117C00175000 C 11/17/17 175.0 2.65 4.60
FLT 171117C00180000 C 11/17/17 180.0 2.05 3.70
FLT 171117C00185000 C 11/17/17 185.0 1.35 3.40
FLT 171117C00190000 C 11/17/17 190.0 0.95 2.65
FLT 171117C00195000 C 11/17/17 195.0 0.60 2.30
FLT 171117C00200000 C 11/17/17 200.0 0.35 2.50
FLT 171117C00210000 C 11/17/17 210.0 0.05 1.65
FLT 171117P00095000 P 11/17/17 95.0 0.75 2.95
FLT 171117P00100000 P 11/17/17 100.0 0.85 2.40
FLT 171117P00105000 P 11/17/17 105.0 1.20 4.90
FLT 171117P00110000 P 11/17/17 110.0 2.00 4.80
FLT 171117P00115000 P 11/17/17 115.0 2.55 4.30
FLT 171117P00120000 P 11/17/17 120.0 3.30 5.00
FLT 171117P00125000 P 11/17/17 125.0 4.30 6.30
FLT 171117P00130000 P 11/17/17 130.0 5.60 7.60
FLT 171117P00135000 P 11/17/17 135.0 8.00 9.30
FLT 171117P00140000 P 11/17/17 140.0 9.00 11.40
FLT 171117P00145000 P 11/17/17 145.0 11.40 13.70
FLT 171117P00150000 P 11/17/17 150.0 14.00 16.10
FLT 171117P00155000 P 11/17/17 155.0 16.90 19.00
FLT 171117P00160000 P 11/17/17 160.0 20.30 22.40
FLT 171117P00165000 P 11/17/17 165.0 22.90 26.00
FLT 171117P00170000 P 11/17/17 170.0 26.80 29.80
FLT 171117P00175000 P 11/17/17 175.0 30.90 33.80
FLT 171117P00180000 P 11/17/17 180.0 35.20 38.00
FLT 171117P00185000 P 11/17/17 185.0 39.50 42.60
FLT 171117P00190000 P 11/17/17 190.0 44.10 47.20
FLT 171117P00195000 P 11/17/17 195.0 48.90 52.00
FLT 171117P00200000 P 11/17/17 200.0 52.80 56.80
FLT 171117P00210000 P 11/17/17 210.0 62.40 66.70

OPRA data is delayed 15 minutes.