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 (2014-08-15)Premium Content

Fleetcor Technologies Inc (FLT)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 141122C00060000 C 11/22/14 60.0 75.00 78.30
FLT 141122C00065000 C 11/22/14 65.0 70.00 73.30
FLT 141122C00070000 C 11/22/14 70.0 65.00 68.20
FLT 141122C00075000 C 11/22/14 75.0 60.00 63.20
FLT 141122C00080000 C 11/22/14 80.0 55.00 58.20
FLT 141122C00085000 C 11/22/14 85.0 50.10 53.30
FLT 141122C00090000 C 11/22/14 90.0 45.30 48.20
FLT 141122C00095000 C 11/22/14 95.0 40.30 43.50
FLT 141122C00100000 C 11/22/14 100.0 35.50 38.30
FLT 141122C00105000 C 11/22/14 105.0 30.70 33.50
FLT 141122C00110000 C 11/22/14 110.0 25.90 28.70
FLT 141122C00115000 C 11/22/14 115.0 21.20 24.10
FLT 141122C00120000 C 11/22/14 120.0 16.80 19.10
FLT 141122C00125000 C 11/22/14 125.0 12.60 14.90
FLT 141122C00130000 C 11/22/14 130.0 9.10 10.00
FLT 141122C00135000 C 11/22/14 135.0 5.90 6.50
FLT 141122C00140000 C 11/22/14 140.0 3.60 4.10
FLT 141122C00145000 C 11/22/14 145.0 2.05 2.55
FLT 141122C00150000 C 11/22/14 150.0 1.05 1.60
FLT 141122C00155000 C 11/22/14 155.0 0.55 0.85
FLT 141122C00160000 C 11/22/14 160.0 0.15 0.75
FLT 141122C00165000 C 11/22/14 165.0 0.00 1.30
FLT 141122C00170000 C 11/22/14 170.0 0.00 1.25
FLT 141122C00175000 C 11/22/14 175.0 0.00 0.50
FLT 141122C00180000 C 11/22/14 180.0 0.00 0.50
FLT 141122C00185000 C 11/22/14 185.0 0.00 0.50
FLT 141122C00190000 C 11/22/14 190.0 0.00 0.50
FLT 141122C00195000 C 11/22/14 195.0 0.00 0.50
FLT 141122C00200000 C 11/22/14 200.0 0.00 0.50
FLT 141122C00210000 C 11/22/14 210.0 0.00 0.50
FLT 141122C00220000 C 11/22/14 220.0 0.00 0.50
FLT 141122P00060000 P 11/22/14 60.0 0.00 0.30
FLT 141122P00065000 P 11/22/14 65.0 0.00 0.25
FLT 141122P00070000 P 11/22/14 70.0 0.00 0.25
FLT 141122P00075000 P 11/22/14 75.0 0.00 0.25
FLT 141122P00080000 P 11/22/14 80.0 0.00 0.25
FLT 141122P00085000 P 11/22/14 85.0 0.00 0.30
FLT 141122P00090000 P 11/22/14 90.0 0.00 0.55
FLT 141122P00095000 P 11/22/14 95.0 0.00 0.45
FLT 141122P00100000 P 11/22/14 100.0 0.15 0.70
FLT 141122P00105000 P 11/22/14 105.0 0.15 0.80
FLT 141122P00110000 P 11/22/14 110.0 0.25 0.95
FLT 141122P00115000 P 11/22/14 115.0 0.40 1.20
FLT 141122P00120000 P 11/22/14 120.0 1.00 3.10
FLT 141122P00125000 P 11/22/14 125.0 1.75 2.35
FLT 141122P00130000 P 11/22/14 130.0 2.90 3.60
FLT 141122P00135000 P 11/22/14 135.0 5.10 5.50
FLT 141122P00140000 P 11/22/14 140.0 7.10 8.10
FLT 141122P00145000 P 11/22/14 145.0 10.00 11.70
FLT 141122P00150000 P 11/22/14 150.0 13.60 16.10
FLT 141122P00155000 P 11/22/14 155.0 17.90 20.70
FLT 141122P00160000 P 11/22/14 160.0 22.50 25.50
FLT 141122P00165000 P 11/22/14 165.0 27.20 30.20
FLT 141122P00170000 P 11/22/14 170.0 32.20 35.10
FLT 141122P00175000 P 11/22/14 175.0 37.10 40.20
FLT 141122P00180000 P 11/22/14 180.0 42.00 45.00
FLT 141122P00185000 P 11/22/14 185.0 47.10 50.10
FLT 141122P00190000 P 11/22/14 190.0 51.70 55.00
FLT 141122P00195000 P 11/22/14 195.0 56.80 60.00
FLT 141122P00200000 P 11/22/14 200.0 61.80 65.10
FLT 141122P00210000 P 11/22/14 210.0 71.70 75.10
FLT 141122P00220000 P 11/22/14 220.0 81.70 85.10
FLT 141220C00085000 C 12/20/14 85.0 50.30 53.30
FLT 141220C00090000 C 12/20/14 90.0 45.40 48.60
FLT 141220C00095000 C 12/20/14 95.0 40.50 43.50
FLT 141220C00100000 C 12/20/14 100.0 35.90 38.60
FLT 141220C00105000 C 12/20/14 105.0 31.00 33.80
FLT 141220C00110000 C 12/20/14 110.0 26.20 29.20
FLT 141220C00115000 C 12/20/14 115.0 21.90 24.60
FLT 141220C00120000 C 12/20/14 120.0 17.70 20.30
FLT 141220C00125000 C 12/20/14 125.0 13.70 16.10
FLT 141220C00130000 C 12/20/14 130.0 10.40 11.70
FLT 141220C00135000 C 12/20/14 135.0 7.40 7.90
FLT 141220C00140000 C 12/20/14 140.0 5.10 5.60
FLT 141220C00145000 C 12/20/14 145.0 3.30 4.60
FLT 141220C00150000 C 12/20/14 150.0 2.05 2.95
FLT 141220C00155000 C 12/20/14 155.0 0.60 3.50
FLT 141220C00160000 C 12/20/14 160.0 0.65 3.20
FLT 141220C00165000 C 12/20/14 165.0 0.25 2.85
FLT 141220C00170000 C 12/20/14 170.0 0.05 0.75
FLT 141220C00175000 C 12/20/14 175.0 0.00 0.50
FLT 141220P00085000 P 12/20/14 85.0 0.00 0.45
FLT 141220P00090000 P 12/20/14 90.0 0.00 0.60
FLT 141220P00095000 P 12/20/14 95.0 0.00 2.65
FLT 141220P00100000 P 12/20/14 100.0 0.35 0.95
FLT 141220P00105000 P 12/20/14 105.0 0.25 3.10
FLT 141220P00110000 P 12/20/14 110.0 0.35 1.40
FLT 141220P00115000 P 12/20/14 115.0 1.15 1.85
FLT 141220P00120000 P 12/20/14 120.0 1.80 3.10
FLT 141220P00125000 P 12/20/14 125.0 2.65 3.60
FLT 141220P00130000 P 12/20/14 130.0 3.90 5.40
FLT 141220P00135000 P 12/20/14 135.0 5.80 6.90
FLT 141220P00140000 P 12/20/14 140.0 8.50 9.50
FLT 141220P00145000 P 12/20/14 145.0 11.80 12.80
FLT 141220P00150000 P 12/20/14 150.0 14.40 17.00
FLT 141220P00155000 P 12/20/14 155.0 18.40 21.20
FLT 141220P00160000 P 12/20/14 160.0 22.80 26.00
FLT 141220P00165000 P 12/20/14 165.0 27.40 30.50
FLT 141220P00170000 P 12/20/14 170.0 32.30 35.40
FLT 141220P00175000 P 12/20/14 175.0 36.90 40.30
FLT 150220C00065000 C 02/20/15 65.0 70.50 73.60
FLT 150220C00070000 C 02/20/15 70.0 65.50 68.60
FLT 150220C00075000 C 02/20/15 75.0 60.60 63.70
FLT 150220C00080000 C 02/20/15 80.0 55.70 58.80
FLT 150220C00085000 C 02/20/15 85.0 50.80 54.00
FLT 150220C00090000 C 02/20/15 90.0 46.20 49.20
FLT 150220C00095000 C 02/20/15 95.0 41.30 44.50
FLT 150220C00100000 C 02/20/15 100.0 36.60 39.90
FLT 150220C00105000 C 02/20/15 105.0 32.20 35.10
FLT 150220C00110000 C 02/20/15 110.0 27.90 30.70
FLT 150220C00115000 C 02/20/15 115.0 23.80 26.60
FLT 150220C00120000 C 02/20/15 120.0 20.10 22.70
FLT 150220C00125000 C 02/20/15 125.0 16.40 19.10
FLT 150220C00130000 C 02/20/15 130.0 13.20 14.00
FLT 150220C00135000 C 02/20/15 135.0 10.40 11.10
FLT 150220C00140000 C 02/20/15 140.0 8.20 8.70
FLT 150220C00145000 C 02/20/15 145.0 6.00 6.80
FLT 150220C00150000 C 02/20/15 150.0 4.70 6.90
FLT 150220C00155000 C 02/20/15 155.0 3.20 5.90
FLT 150220C00160000 C 02/20/15 160.0 2.30 3.10
FLT 150220C00165000 C 02/20/15 165.0 1.60 4.00
FLT 150220C00170000 C 02/20/15 170.0 1.15 3.80
FLT 150220C00175000 C 02/20/15 175.0 0.70 3.50
FLT 150220C00180000 C 02/20/15 180.0 0.40 3.80
FLT 150220C00185000 C 02/20/15 185.0 0.20 3.20
FLT 150220C00190000 C 02/20/15 190.0 0.05 3.10
FLT 150220C00195000 C 02/20/15 195.0 0.10 0.65
FLT 150220C00200000 C 02/20/15 200.0 0.05 0.50
FLT 150220C00210000 C 02/20/15 210.0 0.00 0.50
FLT 150220P00065000 P 02/20/15 65.0 0.00 0.50
FLT 150220P00070000 P 02/20/15 70.0 0.00 2.90
FLT 150220P00075000 P 02/20/15 75.0 0.00 3.00
FLT 150220P00080000 P 02/20/15 80.0 0.00 0.75
FLT 150220P00085000 P 02/20/15 85.0 0.00 0.90
FLT 150220P00090000 P 02/20/15 90.0 0.05 3.60
FLT 150220P00095000 P 02/20/15 95.0 0.05 3.70
FLT 150220P00100000 P 02/20/15 100.0 0.05 4.00
FLT 150220P00105000 P 02/20/15 105.0 0.20 4.20
FLT 150220P00110000 P 02/20/15 110.0 1.80 3.20
FLT 150220P00115000 P 02/20/15 115.0 1.20 5.50
FLT 150220P00120000 P 02/20/15 120.0 2.45 6.40
FLT 150220P00125000 P 02/20/15 125.0 5.00 7.40
FLT 150220P00130000 P 02/20/15 130.0 5.60 7.70
FLT 150220P00135000 P 02/20/15 135.0 8.60 10.00
FLT 150220P00140000 P 02/20/15 140.0 10.80 12.50
FLT 150220P00145000 P 02/20/15 145.0 13.70 15.60
FLT 150220P00150000 P 02/20/15 150.0 17.00 19.50
FLT 150220P00155000 P 02/20/15 155.0 20.50 23.30
FLT 150220P00160000 P 02/20/15 160.0 24.40 27.30
FLT 150220P00165000 P 02/20/15 165.0 28.70 31.70
FLT 150220P00170000 P 02/20/15 170.0 33.20 36.20
FLT 150220P00175000 P 02/20/15 175.0 37.70 40.80
FLT 150220P00180000 P 02/20/15 180.0 42.40 45.50
FLT 150220P00185000 P 02/20/15 185.0 47.20 50.40
FLT 150220P00190000 P 02/20/15 190.0 51.80 55.30
FLT 150220P00195000 P 02/20/15 195.0 56.70 60.10
FLT 150220P00200000 P 02/20/15 200.0 61.70 65.10
FLT 150220P00210000 P 02/20/15 210.0 71.60 75.10
FLT 150515C00070000 C 05/15/15 70.0 65.60 69.00
FLT 150515C00075000 C 05/15/15 75.0 60.80 64.20
FLT 150515C00080000 C 05/15/15 80.0 56.00 59.40
FLT 150515C00085000 C 05/15/15 85.0 51.40 54.70
FLT 150515C00090000 C 05/15/15 90.0 46.80 50.00
FLT 150515C00095000 C 05/15/15 95.0 42.30 45.40
FLT 150515C00100000 C 05/15/15 100.0 38.10 40.90
FLT 150515C00105000 C 05/15/15 105.0 33.60 36.60
FLT 150515C00110000 C 05/15/15 110.0 29.80 32.60
FLT 150515C00115000 C 05/15/15 115.0 25.90 28.70
FLT 150515C00120000 C 05/15/15 120.0 21.90 25.20
FLT 150515C00125000 C 05/15/15 125.0 18.70 21.90
FLT 150515C00130000 C 05/15/15 130.0 15.30 19.00
FLT 150515C00135000 C 05/15/15 135.0 13.30 15.00
FLT 150515C00140000 C 05/15/15 140.0 9.90 12.60
FLT 150515C00145000 C 05/15/15 145.0 7.50 11.50
FLT 150515C00150000 C 05/15/15 150.0 7.10 9.20
FLT 150515C00155000 C 05/15/15 155.0 5.60 6.50
FLT 150515C00160000 C 05/15/15 160.0 3.40 7.00
FLT 150515C00165000 C 05/15/15 165.0 2.40 5.90
FLT 150515C00170000 C 05/15/15 170.0 1.45 3.60
FLT 150515C00175000 C 05/15/15 175.0 2.05 2.75
FLT 150515C00180000 C 05/15/15 180.0 1.60 2.30
FLT 150515C00185000 C 05/15/15 185.0 0.45 2.75
FLT 150515C00190000 C 05/15/15 190.0 0.30 3.40
FLT 150515C00195000 C 05/15/15 195.0 0.20 3.20
FLT 150515C00200000 C 05/15/15 200.0 0.15 3.10
FLT 150515P00070000 P 05/15/15 70.0 0.00 3.30
FLT 150515P00075000 P 05/15/15 75.0 0.00 3.50
FLT 150515P00080000 P 05/15/15 80.0 0.05 3.60
FLT 150515P00085000 P 05/15/15 85.0 0.05 3.90
FLT 150515P00090000 P 05/15/15 90.0 0.05 4.10
FLT 150515P00095000 P 05/15/15 95.0 1.60 4.40
FLT 150515P00100000 P 05/15/15 100.0 2.10 4.90
FLT 150515P00105000 P 05/15/15 105.0 1.30 5.50
FLT 150515P00110000 P 05/15/15 110.0 2.10 6.00
FLT 150515P00115000 P 05/15/15 115.0 4.60 5.80
FLT 150515P00120000 P 05/15/15 120.0 4.50 8.60
FLT 150515P00125000 P 05/15/15 125.0 6.10 10.00
FLT 150515P00130000 P 05/15/15 130.0 8.00 12.00
FLT 150515P00135000 P 05/15/15 135.0 10.20 14.10
FLT 150515P00140000 P 05/15/15 140.0 12.80 16.70
FLT 150515P00145000 P 05/15/15 145.0 16.20 18.80
FLT 150515P00150000 P 05/15/15 150.0 19.40 22.00
FLT 150515P00155000 P 05/15/15 155.0 23.00 25.90
FLT 150515P00160000 P 05/15/15 160.0 26.80 29.40
FLT 150515P00165000 P 05/15/15 165.0 30.80 34.00
FLT 150515P00170000 P 05/15/15 170.0 35.00 37.60
FLT 150515P00175000 P 05/15/15 175.0 39.10 42.20
FLT 150515P00180000 P 05/15/15 180.0 43.50 46.50
FLT 150515P00185000 P 05/15/15 185.0 48.00 51.40
FLT 150515P00190000 P 05/15/15 190.0 52.80 55.80
FLT 150515P00195000 P 05/15/15 195.0 57.60 60.60
FLT 150515P00200000 P 05/15/15 200.0 62.40 65.50

OPRA data is delayed 15 minutes.