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 (2014-11-14)Premium Content

Fleetcor Technologies Inc (FLT)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 141220C00085000 C 12/20/14 85.0 60.90 64.10
FLT 141220C00090000 C 12/20/14 90.0 56.10 59.40
FLT 141220C00095000 C 12/20/14 95.0 51.00 54.10
FLT 141220C00100000 C 12/20/14 100.0 46.00 49.10
FLT 141220C00105000 C 12/20/14 105.0 40.90 44.10
FLT 141220C00110000 C 12/20/14 110.0 36.00 39.10
FLT 141220C00115000 C 12/20/14 115.0 30.90 33.90
FLT 141220C00120000 C 12/20/14 120.0 26.10 29.00
FLT 141220C00125000 C 12/20/14 125.0 21.00 23.80
FLT 141220C00130000 C 12/20/14 130.0 16.00 19.00
FLT 141220C00135000 C 12/20/14 135.0 11.00 13.90
FLT 141220C00140000 C 12/20/14 140.0 6.20 8.90
FLT 141220C00145000 C 12/20/14 145.0 1.70 4.20
FLT 141220C00150000 C 12/20/14 150.0 0.45 1.20
FLT 141220C00155000 C 12/20/14 155.0 0.00 0.25
FLT 141220C00160000 C 12/20/14 160.0 0.00 0.25
FLT 141220C00165000 C 12/20/14 165.0 0.00 0.25
FLT 141220C00170000 C 12/20/14 170.0 0.00 0.25
FLT 141220C00175000 C 12/20/14 175.0 0.00 0.25
FLT 141220P00085000 P 12/20/14 85.0 0.00 0.25
FLT 141220P00090000 P 12/20/14 90.0 0.00 0.25
FLT 141220P00095000 P 12/20/14 95.0 0.00 0.25
FLT 141220P00100000 P 12/20/14 100.0 0.00 0.25
FLT 141220P00105000 P 12/20/14 105.0 0.00 0.25
FLT 141220P00110000 P 12/20/14 110.0 0.00 0.25
FLT 141220P00115000 P 12/20/14 115.0 0.00 0.25
FLT 141220P00120000 P 12/20/14 120.0 0.00 0.25
FLT 141220P00125000 P 12/20/14 125.0 0.00 0.95
FLT 141220P00130000 P 12/20/14 130.0 0.00 0.50
FLT 141220P00135000 P 12/20/14 135.0 0.00 0.60
FLT 141220P00140000 P 12/20/14 140.0 0.05 0.65
FLT 141220P00145000 P 12/20/14 145.0 0.50 0.90
FLT 141220P00150000 P 12/20/14 150.0 2.40 5.00
FLT 141220P00155000 P 12/20/14 155.0 6.50 9.20
FLT 141220P00160000 P 12/20/14 160.0 11.10 14.00
FLT 141220P00165000 P 12/20/14 165.0 15.80 19.00
FLT 141220P00170000 P 12/20/14 170.0 21.00 24.20
FLT 141220P00175000 P 12/20/14 175.0 25.90 29.20
FLT 150117C00110000 C 01/17/15 110.0 36.20 39.40
FLT 150117C00115000 C 01/17/15 115.0 31.40 34.30
FLT 150117C00120000 C 01/17/15 120.0 26.40 29.30
FLT 150117C00125000 C 01/17/15 125.0 21.70 24.60
FLT 150117C00130000 C 01/17/15 130.0 17.00 20.00
FLT 150117C00135000 C 01/17/15 135.0 12.50 15.20
FLT 150117C00140000 C 01/17/15 140.0 10.40 11.20
FLT 150117C00145000 C 01/17/15 145.0 6.80 7.70
FLT 150117C00150000 C 01/17/15 150.0 4.00 4.90
FLT 150117C00155000 C 01/17/15 155.0 2.25 2.90
FLT 150117C00160000 C 01/17/15 160.0 1.15 1.65
FLT 150117C00165000 C 01/17/15 165.0 0.05 0.95
FLT 150117C00170000 C 01/17/15 170.0 0.00 1.30
FLT 150117C00175000 C 01/17/15 175.0 0.00 0.85
FLT 150117C00180000 C 01/17/15 180.0 0.00 0.40
FLT 150117C00185000 C 01/17/15 185.0 0.00 0.30
FLT 150117C00190000 C 01/17/15 190.0 0.00 0.25
FLT 150117C00195000 C 01/17/15 195.0 0.00 0.25
FLT 150117C00200000 C 01/17/15 200.0 0.00 0.25
FLT 150117P00110000 P 01/17/15 110.0 0.00 0.55
FLT 150117P00115000 P 01/17/15 115.0 0.00 0.70
FLT 150117P00120000 P 01/17/15 120.0 0.05 4.80
FLT 150117P00125000 P 01/17/15 125.0 0.35 2.05
FLT 150117P00130000 P 01/17/15 130.0 0.70 1.70
FLT 150117P00135000 P 01/17/15 135.0 1.45 2.20
FLT 150117P00140000 P 01/17/15 140.0 2.40 2.95
FLT 150117P00145000 P 01/17/15 145.0 3.80 4.50
FLT 150117P00150000 P 01/17/15 150.0 6.10 6.80
FLT 150117P00155000 P 01/17/15 155.0 9.10 10.20
FLT 150117P00160000 P 01/17/15 160.0 12.70 15.50
FLT 150117P00165000 P 01/17/15 165.0 16.90 19.80
FLT 150117P00170000 P 01/17/15 170.0 21.50 24.30
FLT 150117P00175000 P 01/17/15 175.0 26.20 29.20
FLT 150117P00180000 P 01/17/15 180.0 31.00 34.10
FLT 150117P00185000 P 01/17/15 185.0 36.10 39.10
FLT 150117P00190000 P 01/17/15 190.0 41.00 44.10
FLT 150117P00195000 P 01/17/15 195.0 45.60 48.90
FLT 150117P00200000 P 01/17/15 200.0 50.80 54.10
FLT 150220C00065000 C 02/20/15 65.0 81.10 84.50
FLT 150220C00070000 C 02/20/15 70.0 75.90 79.50
FLT 150220C00075000 C 02/20/15 75.0 71.10 74.60
FLT 150220C00080000 C 02/20/15 80.0 66.30 69.50
FLT 150220C00085000 C 02/20/15 85.0 61.40 64.60
FLT 150220C00090000 C 02/20/15 90.0 56.40 59.60
FLT 150220C00095000 C 02/20/15 95.0 51.50 54.90
FLT 150220C00100000 C 02/20/15 100.0 46.40 49.80
FLT 150220C00105000 C 02/20/15 105.0 41.60 44.90
FLT 150220C00110000 C 02/20/15 110.0 36.80 40.00
FLT 150220C00115000 C 02/20/15 115.0 32.10 35.30
FLT 150220C00120000 C 02/20/15 120.0 27.50 30.20
FLT 150220C00125000 C 02/20/15 125.0 23.00 25.90
FLT 150220C00130000 C 02/20/15 130.0 18.80 21.80
FLT 150220C00135000 C 02/20/15 135.0 15.90 17.80
FLT 150220C00140000 C 02/20/15 140.0 12.80 14.10
FLT 150220C00145000 C 02/20/15 145.0 9.60 10.90
FLT 150220C00150000 C 02/20/15 150.0 6.90 8.20
FLT 150220C00155000 C 02/20/15 155.0 4.80 6.00
FLT 150220C00160000 C 02/20/15 160.0 3.40 4.10
FLT 150220C00165000 C 02/20/15 165.0 2.20 3.00
FLT 150220C00170000 C 02/20/15 170.0 0.20 2.15
FLT 150220C00175000 C 02/20/15 175.0 0.70 1.50
FLT 150220C00180000 C 02/20/15 180.0 0.00 0.90
FLT 150220C00185000 C 02/20/15 185.0 0.05 0.90
FLT 150220C00190000 C 02/20/15 190.0 0.00 0.50
FLT 150220C00195000 C 02/20/15 195.0 0.00 0.75
FLT 150220C00200000 C 02/20/15 200.0 0.00 0.50
FLT 150220C00210000 C 02/20/15 210.0 0.00 0.80
FLT 150220P00065000 P 02/20/15 65.0 0.00 0.75
FLT 150220P00070000 P 02/20/15 70.0 0.00 0.90
FLT 150220P00075000 P 02/20/15 75.0 0.00 1.35
FLT 150220P00080000 P 02/20/15 80.0 0.00 0.35
FLT 150220P00085000 P 02/20/15 85.0 0.00 1.45
FLT 150220P00090000 P 02/20/15 90.0 0.00 1.45
FLT 150220P00095000 P 02/20/15 95.0 0.00 1.55
FLT 150220P00100000 P 02/20/15 100.0 0.00 1.15
FLT 150220P00105000 P 02/20/15 105.0 0.00 0.95
FLT 150220P00110000 P 02/20/15 110.0 0.55 1.55
FLT 150220P00115000 P 02/20/15 115.0 0.15 2.10
FLT 150220P00120000 P 02/20/15 120.0 0.45 2.70
FLT 150220P00125000 P 02/20/15 125.0 1.80 2.25
FLT 150220P00130000 P 02/20/15 130.0 2.60 3.10
FLT 150220P00135000 P 02/20/15 135.0 3.70 4.20
FLT 150220P00140000 P 02/20/15 140.0 5.00 6.30
FLT 150220P00145000 P 02/20/15 145.0 6.80 8.20
FLT 150220P00150000 P 02/20/15 150.0 9.30 10.60
FLT 150220P00155000 P 02/20/15 155.0 12.00 13.40
FLT 150220P00160000 P 02/20/15 160.0 15.20 17.60
FLT 150220P00165000 P 02/20/15 165.0 18.50 21.70
FLT 150220P00170000 P 02/20/15 170.0 22.80 26.10
FLT 150220P00175000 P 02/20/15 175.0 26.70 30.70
FLT 150220P00180000 P 02/20/15 180.0 31.40 34.80
FLT 150220P00185000 P 02/20/15 185.0 36.30 39.50
FLT 150220P00190000 P 02/20/15 190.0 40.60 44.30
FLT 150220P00195000 P 02/20/15 195.0 45.80 49.40
FLT 150220P00200000 P 02/20/15 200.0 50.70 54.20
FLT 150220P00210000 P 02/20/15 210.0 60.80 64.10
FLT 150515C00070000 C 05/15/15 70.0 76.60 79.90
FLT 150515C00075000 C 05/15/15 75.0 71.70 74.90
FLT 150515C00080000 C 05/15/15 80.0 66.80 70.00
FLT 150515C00085000 C 05/15/15 85.0 62.00 65.30
FLT 150515C00090000 C 05/15/15 90.0 57.00 60.30
FLT 150515C00095000 C 05/15/15 95.0 52.10 55.50
FLT 150515C00100000 C 05/15/15 100.0 47.60 50.80
FLT 150515C00105000 C 05/15/15 105.0 42.90 46.10
FLT 150515C00110000 C 05/15/15 110.0 39.80 41.60
FLT 150515C00115000 C 05/15/15 115.0 34.00 37.20
FLT 150515C00120000 C 05/15/15 120.0 29.90 33.00
FLT 150515C00125000 C 05/15/15 125.0 25.80 29.10
FLT 150515C00130000 C 05/15/15 130.0 22.00 25.10
FLT 150515C00135000 C 05/15/15 135.0 18.60 21.70
FLT 150515C00140000 C 05/15/15 140.0 15.50 18.20
FLT 150515C00145000 C 05/15/15 145.0 12.40 15.40
FLT 150515C00150000 C 05/15/15 150.0 10.30 12.90
FLT 150515C00155000 C 05/15/15 155.0 7.60 10.50
FLT 150515C00160000 C 05/15/15 160.0 7.60 8.70
FLT 150515C00165000 C 05/15/15 165.0 4.10 6.90
FLT 150515C00170000 C 05/15/15 170.0 2.70 5.60
FLT 150515C00175000 C 05/15/15 175.0 1.95 4.40
FLT 150515C00180000 C 05/15/15 180.0 1.55 3.50
FLT 150515C00185000 C 05/15/15 185.0 1.15 2.80
FLT 150515C00190000 C 05/15/15 190.0 0.80 2.20
FLT 150515C00195000 C 05/15/15 195.0 0.60 1.80
FLT 150515C00200000 C 05/15/15 200.0 0.45 1.55
FLT 150515P00070000 P 05/15/15 70.0 0.00 1.15
FLT 150515P00075000 P 05/15/15 75.0 0.00 1.25
FLT 150515P00080000 P 05/15/15 80.0 0.05 0.85
FLT 150515P00085000 P 05/15/15 85.0 0.40 1.90
FLT 150515P00090000 P 05/15/15 90.0 0.50 1.30
FLT 150515P00095000 P 05/15/15 95.0 0.15 4.70
FLT 150515P00100000 P 05/15/15 100.0 0.15 2.40
FLT 150515P00105000 P 05/15/15 105.0 1.05 4.50
FLT 150515P00110000 P 05/15/15 110.0 1.00 4.80
FLT 150515P00115000 P 05/15/15 115.0 2.65 4.70
FLT 150515P00120000 P 05/15/15 120.0 3.30 5.50
FLT 150515P00125000 P 05/15/15 125.0 4.20 5.60
FLT 150515P00130000 P 05/15/15 130.0 5.30 8.50
FLT 150515P00135000 P 05/15/15 135.0 6.70 10.00
FLT 150515P00140000 P 05/15/15 140.0 8.60 11.40
FLT 150515P00145000 P 05/15/15 145.0 10.70 12.10
FLT 150515P00150000 P 05/15/15 150.0 13.10 16.00
FLT 150515P00155000 P 05/15/15 155.0 15.70 18.90
FLT 150515P00160000 P 05/15/15 160.0 19.00 21.70
FLT 150515P00165000 P 05/15/15 165.0 22.50 25.10
FLT 150515P00170000 P 05/15/15 170.0 25.80 28.80
FLT 150515P00175000 P 05/15/15 175.0 29.70 32.80
FLT 150515P00180000 P 05/15/15 180.0 33.70 36.90
FLT 150515P00185000 P 05/15/15 185.0 38.30 41.20
FLT 150515P00190000 P 05/15/15 190.0 42.80 45.70
FLT 150515P00195000 P 05/15/15 195.0 47.30 50.20
FLT 150515P00200000 P 05/15/15 200.0 51.70 54.90

OPRA data is delayed 15 minutes.