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 (2015-11-13)Premium Content

Fleetcor Technologies Inc (FLT)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 160219C00080000 C 02/19/16 80.0 40.90 45.20
FLT 160219C00085000 C 02/19/16 85.0 35.50 40.00
FLT 160219C00090000 C 02/19/16 90.0 30.50 34.90
FLT 160219C00095000 C 02/19/16 95.0 26.00 30.20
FLT 160219C00100000 C 02/19/16 100.0 23.00 24.70
FLT 160219C00105000 C 02/19/16 105.0 16.80 19.90
FLT 160219C00110000 C 02/19/16 110.0 12.20 15.10
FLT 160219C00115000 C 02/19/16 115.0 9.00 10.40
FLT 160219C00120000 C 02/19/16 120.0 5.50 6.10
FLT 160219C00125000 C 02/19/16 125.0 2.45 2.95
FLT 160219C00130000 C 02/19/16 130.0 0.65 1.05
FLT 160219C00135000 C 02/19/16 135.0 0.15 0.35
FLT 160219C00140000 C 02/19/16 140.0 0.00 0.25
FLT 160219C00145000 C 02/19/16 145.0 0.00 0.10
FLT 160219C00150000 C 02/19/16 150.0 0.00 0.15
FLT 160219C00155000 C 02/19/16 155.0 0.00 0.15
FLT 160219C00160000 C 02/19/16 160.0 0.00 0.50
FLT 160219C00165000 C 02/19/16 165.0 0.00 0.50
FLT 160219C00170000 C 02/19/16 170.0 0.00 0.50
FLT 160219C00175000 C 02/19/16 175.0 0.00 0.50
FLT 160219C00180000 C 02/19/16 180.0 0.00 0.50
FLT 160219C00185000 C 02/19/16 185.0 0.00 0.50
FLT 160219C00190000 C 02/19/16 190.0 0.00 0.50
FLT 160219C00195000 C 02/19/16 195.0 0.00 0.50
FLT 160219C00200000 C 02/19/16 200.0 0.00 0.10
FLT 160219C00210000 C 02/19/16 210.0 0.00 0.50
FLT 160219P00080000 P 02/19/16 80.0 0.00 0.50
FLT 160219P00085000 P 02/19/16 85.0 0.00 0.15
FLT 160219P00090000 P 02/19/16 90.0 0.00 0.25
FLT 160219P00095000 P 02/19/16 95.0 0.00 0.25
FLT 160219P00100000 P 02/19/16 100.0 0.05 0.25
FLT 160219P00105000 P 02/19/16 105.0 0.15 0.35
FLT 160219P00110000 P 02/19/16 110.0 0.35 0.55
FLT 160219P00115000 P 02/19/16 115.0 0.80 1.05
FLT 160219P00120000 P 02/19/16 120.0 1.75 2.00
FLT 160219P00125000 P 02/19/16 125.0 3.60 4.10
FLT 160219P00130000 P 02/19/16 130.0 6.50 7.40
FLT 160219P00135000 P 02/19/16 135.0 10.60 13.70
FLT 160219P00140000 P 02/19/16 140.0 15.50 18.30
FLT 160219P00145000 P 02/19/16 145.0 20.40 23.40
FLT 160219P00150000 P 02/19/16 150.0 25.40 28.50
FLT 160219P00155000 P 02/19/16 155.0 29.80 34.20
FLT 160219P00160000 P 02/19/16 160.0 34.90 39.40
FLT 160219P00165000 P 02/19/16 165.0 39.90 44.40
FLT 160219P00170000 P 02/19/16 170.0 44.90 49.40
FLT 160219P00175000 P 02/19/16 175.0 49.60 54.30
FLT 160219P00180000 P 02/19/16 180.0 54.90 59.40
FLT 160219P00185000 P 02/19/16 185.0 59.80 64.10
FLT 160219P00190000 P 02/19/16 190.0 64.90 68.30
FLT 160219P00195000 P 02/19/16 195.0 70.00 73.30
FLT 160219P00200000 P 02/19/16 200.0 74.90 79.00
FLT 160219P00210000 P 02/19/16 210.0 85.00 89.00
FLT 160318C00070000 C 03/18/16 70.0 51.60 55.50
FLT 160318C00075000 C 03/18/16 75.0 46.60 49.80
FLT 160318C00080000 C 03/18/16 80.0 41.70 45.40
FLT 160318C00085000 C 03/18/16 85.0 36.80 40.30
FLT 160318C00090000 C 03/18/16 90.0 32.10 36.10
FLT 160318C00095000 C 03/18/16 95.0 27.20 30.80
FLT 160318C00100000 C 03/18/16 100.0 22.40 25.20
FLT 160318C00105000 C 03/18/16 105.0 19.00 20.50
FLT 160318C00110000 C 03/18/16 110.0 14.70 16.10
FLT 160318C00115000 C 03/18/16 115.0 11.10 12.00
FLT 160318C00120000 C 03/18/16 120.0 7.50 8.30
FLT 160318C00125000 C 03/18/16 125.0 4.80 5.30
FLT 160318C00130000 C 03/18/16 130.0 2.60 3.10
FLT 160318C00135000 C 03/18/16 135.0 1.25 1.65
FLT 160318C00140000 C 03/18/16 140.0 0.25 0.75
FLT 160318C00145000 C 03/18/16 145.0 0.00 1.00
FLT 160318C00150000 C 03/18/16 150.0 0.00 0.25
FLT 160318C00155000 C 03/18/16 155.0 0.00 0.50
FLT 160318C00160000 C 03/18/16 160.0 0.00 0.50
FLT 160318P00070000 P 03/18/16 70.0 0.00 0.50
FLT 160318P00075000 P 03/18/16 75.0 0.00 0.50
FLT 160318P00080000 P 03/18/16 80.0 0.00 0.25
FLT 160318P00085000 P 03/18/16 85.0 0.10 0.35
FLT 160318P00090000 P 03/18/16 90.0 0.15 0.45
FLT 160318P00095000 P 03/18/16 95.0 0.30 0.60
FLT 160318P00100000 P 03/18/16 100.0 0.50 0.80
FLT 160318P00105000 P 03/18/16 105.0 0.75 1.15
FLT 160318P00110000 P 03/18/16 110.0 1.40 1.75
FLT 160318P00115000 P 03/18/16 115.0 2.25 2.65
FLT 160318P00120000 P 03/18/16 120.0 3.70 4.20
FLT 160318P00125000 P 03/18/16 125.0 5.90 6.30
FLT 160318P00130000 P 03/18/16 130.0 8.50 9.20
FLT 160318P00135000 P 03/18/16 135.0 11.80 12.90
FLT 160318P00140000 P 03/18/16 140.0 15.80 17.20
FLT 160318P00145000 P 03/18/16 145.0 20.60 23.60
FLT 160318P00150000 P 03/18/16 150.0 25.40 28.40
FLT 160318P00155000 P 03/18/16 155.0 30.10 34.20
FLT 160318P00160000 P 03/18/16 160.0 35.30 38.30
FLT 160520C00070000 C 05/20/16 70.0 52.20 55.30
FLT 160520C00075000 C 05/20/16 75.0 47.20 51.30
FLT 160520C00080000 C 05/20/16 80.0 42.60 45.80
FLT 160520C00085000 C 05/20/16 85.0 37.80 40.70
FLT 160520C00090000 C 05/20/16 90.0 33.10 36.10
FLT 160520C00095000 C 05/20/16 95.0 29.70 31.30
FLT 160520C00100000 C 05/20/16 100.0 25.30 26.70
FLT 160520C00105000 C 05/20/16 105.0 21.10 22.60
FLT 160520C00110000 C 05/20/16 110.0 17.60 18.80
FLT 160520C00115000 C 05/20/16 115.0 14.00 15.00
FLT 160520C00120000 C 05/20/16 120.0 10.60 11.60
FLT 160520C00125000 C 05/20/16 125.0 7.90 8.70
FLT 160520C00130000 C 05/20/16 130.0 5.60 6.60
FLT 160520C00135000 C 05/20/16 135.0 3.90 4.50
FLT 160520C00140000 C 05/20/16 140.0 2.60 2.95
FLT 160520C00145000 C 05/20/16 145.0 1.35 2.05
FLT 160520C00150000 C 05/20/16 150.0 0.65 1.25
FLT 160520C00155000 C 05/20/16 155.0 0.30 0.80
FLT 160520C00160000 C 05/20/16 160.0 0.00 1.25
FLT 160520C00165000 C 05/20/16 165.0 0.00 0.40
FLT 160520C00170000 C 05/20/16 170.0 0.00 0.25
FLT 160520C00175000 C 05/20/16 175.0 0.00 0.50
FLT 160520C00180000 C 05/20/16 180.0 0.00 0.50
FLT 160520C00185000 C 05/20/16 185.0 0.00 0.50
FLT 160520C00190000 C 05/20/16 190.0 0.00 0.50
FLT 160520C00195000 C 05/20/16 195.0 0.00 0.50
FLT 160520C00200000 C 05/20/16 200.0 0.00 0.50
FLT 160520C00210000 C 05/20/16 210.0 0.00 0.50
FLT 160520P00070000 P 05/20/16 70.0 0.15 0.60
FLT 160520P00075000 P 05/20/16 75.0 0.20 0.70
FLT 160520P00080000 P 05/20/16 80.0 0.35 1.80
FLT 160520P00085000 P 05/20/16 85.0 0.55 1.05
FLT 160520P00090000 P 05/20/16 90.0 0.80 1.35
FLT 160520P00095000 P 05/20/16 95.0 1.10 3.30
FLT 160520P00100000 P 05/20/16 100.0 1.90 2.50
FLT 160520P00105000 P 05/20/16 105.0 2.65 3.30
FLT 160520P00110000 P 05/20/16 110.0 3.60 4.30
FLT 160520P00115000 P 05/20/16 115.0 5.00 5.70
FLT 160520P00120000 P 05/20/16 120.0 6.70 7.50
FLT 160520P00125000 P 05/20/16 125.0 8.80 10.50
FLT 160520P00130000 P 05/20/16 130.0 11.50 13.10
FLT 160520P00135000 P 05/20/16 135.0 14.60 15.70
FLT 160520P00140000 P 05/20/16 140.0 17.60 20.40
FLT 160520P00145000 P 05/20/16 145.0 21.90 23.40
FLT 160520P00150000 P 05/20/16 150.0 26.30 27.70
FLT 160520P00155000 P 05/20/16 155.0 30.90 33.80
FLT 160520P00160000 P 05/20/16 160.0 35.50 38.70
FLT 160520P00165000 P 05/20/16 165.0 40.40 43.40
FLT 160520P00170000 P 05/20/16 170.0 44.70 48.50
FLT 160520P00175000 P 05/20/16 175.0 50.10 53.50
FLT 160520P00180000 P 05/20/16 180.0 55.10 58.50
FLT 160520P00185000 P 05/20/16 185.0 60.00 63.50
FLT 160520P00190000 P 05/20/16 190.0 65.10 68.50
FLT 160520P00195000 P 05/20/16 195.0 70.00 73.50
FLT 160520P00200000 P 05/20/16 200.0 75.10 78.50
FLT 160520P00210000 P 05/20/16 210.0 85.10 88.50
FLT 160819C00070000 C 08/19/16 70.0 52.50 56.40
FLT 160819C00075000 C 08/19/16 75.0 48.10 51.30
FLT 160819C00080000 C 08/19/16 80.0 43.50 46.60
FLT 160819C00085000 C 08/19/16 85.0 39.00 42.10
FLT 160819C00090000 C 08/19/16 90.0 35.70 37.40
FLT 160819C00095000 C 08/19/16 95.0 31.40 33.00
FLT 160819C00100000 C 08/19/16 100.0 27.30 29.20
FLT 160819C00105000 C 08/19/16 105.0 23.70 25.10
FLT 160819C00110000 C 08/19/16 110.0 20.10 21.50
FLT 160819C00115000 C 08/19/16 115.0 16.60 18.10
FLT 160819C00120000 C 08/19/16 120.0 13.60 14.80
FLT 160819C00125000 C 08/19/16 125.0 10.90 12.10
FLT 160819C00130000 C 08/19/16 130.0 8.60 9.70
FLT 160819C00135000 C 08/19/16 135.0 6.60 7.80
FLT 160819C00140000 C 08/19/16 140.0 5.00 6.30
FLT 160819C00145000 C 08/19/16 145.0 3.70 4.90
FLT 160819C00150000 C 08/19/16 150.0 2.75 3.50
FLT 160819C00155000 C 08/19/16 155.0 1.70 4.60
FLT 160819C00160000 C 08/19/16 160.0 0.10 2.90
FLT 160819C00165000 C 08/19/16 165.0 0.00 2.45
FLT 160819C00170000 C 08/19/16 170.0 0.25 1.10
FLT 160819C00175000 C 08/19/16 175.0 0.15 0.85
FLT 160819C00180000 C 08/19/16 180.0 0.00 0.65
FLT 160819C00185000 C 08/19/16 185.0 0.00 0.50
FLT 160819C00190000 C 08/19/16 190.0 0.00 0.40
FLT 160819C00195000 C 08/19/16 195.0 0.00 0.35
FLT 160819C00200000 C 08/19/16 200.0 0.00 0.50
FLT 160819P00070000 P 08/19/16 70.0 0.55 1.20
FLT 160819P00075000 P 08/19/16 75.0 0.70 1.45
FLT 160819P00080000 P 08/19/16 80.0 0.95 1.70
FLT 160819P00085000 P 08/19/16 85.0 1.35 2.15
FLT 160819P00090000 P 08/19/16 90.0 1.85 2.65
FLT 160819P00095000 P 08/19/16 95.0 2.85 3.60
FLT 160819P00100000 P 08/19/16 100.0 3.70 4.50
FLT 160819P00105000 P 08/19/16 105.0 4.80 5.70
FLT 160819P00110000 P 08/19/16 110.0 6.20 7.00
FLT 160819P00115000 P 08/19/16 115.0 7.80 8.70
FLT 160819P00120000 P 08/19/16 120.0 9.80 10.70
FLT 160819P00125000 P 08/19/16 125.0 12.00 13.50
FLT 160819P00130000 P 08/19/16 130.0 14.70 15.70
FLT 160819P00135000 P 08/19/16 135.0 17.60 18.70
FLT 160819P00140000 P 08/19/16 140.0 20.80 22.00
FLT 160819P00145000 P 08/19/16 145.0 24.00 25.70
FLT 160819P00150000 P 08/19/16 150.0 28.00 29.60
FLT 160819P00155000 P 08/19/16 155.0 32.10 33.80
FLT 160819P00160000 P 08/19/16 160.0 36.60 38.20
FLT 160819P00165000 P 08/19/16 165.0 41.00 44.80
FLT 160819P00170000 P 08/19/16 170.0 45.70 49.00
FLT 160819P00175000 P 08/19/16 175.0 50.30 53.40
FLT 160819P00180000 P 08/19/16 180.0 54.60 58.20
FLT 160819P00185000 P 08/19/16 185.0 60.20 63.40
FLT 160819P00190000 P 08/19/16 190.0 64.40 68.20
FLT 160819P00195000 P 08/19/16 195.0 69.40 73.20
FLT 160819P00200000 P 08/19/16 200.0 74.70 78.30

OPRA data is delayed 15 minutes.