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 (2015-05-15)Premium Content

Fleetcor Technologies Inc (FLT)
As of Jul 29 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 150821C00080000 C 08/21/15 80.0 69.70 73.10
FLT 150821C00085000 C 08/21/15 85.0 64.70 68.00
FLT 150821C00090000 C 08/21/15 90.0 59.70 63.00
FLT 150821C00095000 C 08/21/15 95.0 54.70 58.00
FLT 150821C00100000 C 08/21/15 100.0 49.80 53.00
FLT 150821C00105000 C 08/21/15 105.0 44.70 48.00
FLT 150821C00110000 C 08/21/15 110.0 39.70 43.00
FLT 150821C00115000 C 08/21/15 115.0 35.10 37.90
FLT 150821C00120000 C 08/21/15 120.0 30.00 33.10
FLT 150821C00125000 C 08/21/15 125.0 25.10 28.20
FLT 150821C00130000 C 08/21/15 130.0 20.60 23.30
FLT 150821C00135000 C 08/21/15 135.0 16.00 18.50
FLT 150821C00140000 C 08/21/15 140.0 11.80 13.70
FLT 150821C00145000 C 08/21/15 145.0 8.40 9.80
FLT 150821C00150000 C 08/21/15 150.0 4.90 6.00
FLT 150821C00155000 C 08/21/15 155.0 2.60 3.40
FLT 150821C00160000 C 08/21/15 160.0 1.25 1.75
FLT 150821C00165000 C 08/21/15 165.0 0.35 1.10
FLT 150821C00170000 C 08/21/15 170.0 0.05 0.55
FLT 150821C00175000 C 08/21/15 175.0 0.00 0.50
FLT 150821C00180000 C 08/21/15 180.0 0.00 0.20
FLT 150821C00185000 C 08/21/15 185.0 0.00 1.90
FLT 150821C00190000 C 08/21/15 190.0 0.00 0.50
FLT 150821C00195000 C 08/21/15 195.0 0.00 0.50
FLT 150821C00200000 C 08/21/15 200.0 0.00 0.50
FLT 150821C00210000 C 08/21/15 210.0 0.00 0.50
FLT 150821P00080000 P 08/21/15 80.0 0.00 0.50
FLT 150821P00085000 P 08/21/15 85.0 0.00 0.50
FLT 150821P00090000 P 08/21/15 90.0 0.00 0.55
FLT 150821P00095000 P 08/21/15 95.0 0.00 0.55
FLT 150821P00100000 P 08/21/15 100.0 0.00 0.50
FLT 150821P00105000 P 08/21/15 105.0 0.00 0.20
FLT 150821P00110000 P 08/21/15 110.0 0.00 0.50
FLT 150821P00115000 P 08/21/15 115.0 0.00 0.50
FLT 150821P00120000 P 08/21/15 120.0 0.05 0.50
FLT 150821P00125000 P 08/21/15 125.0 0.15 0.65
FLT 150821P00130000 P 08/21/15 130.0 0.05 2.45
FLT 150821P00135000 P 08/21/15 135.0 0.30 1.10
FLT 150821P00140000 P 08/21/15 140.0 0.85 1.60
FLT 150821P00145000 P 08/21/15 145.0 1.95 2.55
FLT 150821P00150000 P 08/21/15 150.0 3.40 4.10
FLT 150821P00155000 P 08/21/15 155.0 5.90 6.50
FLT 150821P00160000 P 08/21/15 160.0 8.90 10.90
FLT 150821P00165000 P 08/21/15 165.0 13.00 15.50
FLT 150821P00170000 P 08/21/15 170.0 17.40 20.30
FLT 150821P00175000 P 08/21/15 175.0 22.20 25.20
FLT 150821P00180000 P 08/21/15 180.0 27.00 30.30
FLT 150821P00185000 P 08/21/15 185.0 32.00 35.30
FLT 150821P00190000 P 08/21/15 190.0 37.00 40.30
FLT 150821P00195000 P 08/21/15 195.0 42.00 45.30
FLT 150821P00200000 P 08/21/15 200.0 47.00 50.30
FLT 150821P00210000 P 08/21/15 210.0 57.00 60.30
FLT 150918C00110000 C 09/18/15 110.0 40.20 43.30
FLT 150918C00115000 C 09/18/15 115.0 35.30 38.40
FLT 150918C00120000 C 09/18/15 120.0 30.50 33.50
FLT 150918C00125000 C 09/18/15 125.0 25.70 28.70
FLT 150918C00130000 C 09/18/15 130.0 21.40 24.30
FLT 150918C00135000 C 09/18/15 135.0 17.00 19.40
FLT 150918C00140000 C 09/18/15 140.0 12.80 14.90
FLT 150918C00145000 C 09/18/15 145.0 9.40 10.90
FLT 150918C00150000 C 09/18/15 150.0 6.10 7.20
FLT 150918C00155000 C 09/18/15 155.0 3.60 4.60
FLT 150918C00160000 C 09/18/15 160.0 2.20 2.75
FLT 150918C00165000 C 09/18/15 165.0 1.25 1.70
FLT 150918C00170000 C 09/18/15 170.0 0.55 2.55
FLT 150918C00175000 C 09/18/15 175.0 0.20 2.35
FLT 150918C00180000 C 09/18/15 180.0 0.00 2.00
FLT 150918C00185000 C 09/18/15 185.0 0.00 1.95
FLT 150918C00190000 C 09/18/15 190.0 0.00 1.90
FLT 150918C00195000 C 09/18/15 195.0 0.00 0.60
FLT 150918C00200000 C 09/18/15 200.0 0.00 1.85
FLT 150918P00110000 P 09/18/15 110.0 0.00 0.70
FLT 150918P00115000 P 09/18/15 115.0 0.15 0.90
FLT 150918P00120000 P 09/18/15 120.0 0.20 2.40
FLT 150918P00125000 P 09/18/15 125.0 0.35 2.55
FLT 150918P00130000 P 09/18/15 130.0 0.65 2.95
FLT 150918P00135000 P 09/18/15 135.0 1.25 2.20
FLT 150918P00140000 P 09/18/15 140.0 1.80 2.70
FLT 150918P00145000 P 09/18/15 145.0 2.85 3.80
FLT 150918P00150000 P 09/18/15 150.0 4.50 5.20
FLT 150918P00155000 P 09/18/15 155.0 6.90 7.60
FLT 150918P00160000 P 09/18/15 160.0 9.50 12.00
FLT 150918P00165000 P 09/18/15 165.0 13.80 16.50
FLT 150918P00170000 P 09/18/15 170.0 18.10 20.70
FLT 150918P00175000 P 09/18/15 175.0 22.30 25.70
FLT 150918P00180000 P 09/18/15 180.0 27.20 30.60
FLT 150918P00185000 P 09/18/15 185.0 32.20 35.40
FLT 150918P00190000 P 09/18/15 190.0 37.10 40.40
FLT 150918P00195000 P 09/18/15 195.0 42.20 45.40
FLT 150918P00200000 P 09/18/15 200.0 47.00 50.30
FLT 151120C00080000 C 11/20/15 80.0 70.20 73.30
FLT 151120C00085000 C 11/20/15 85.0 65.40 68.30
FLT 151120C00090000 C 11/20/15 90.0 60.30 63.40
FLT 151120C00095000 C 11/20/15 95.0 55.30 58.50
FLT 151120C00100000 C 11/20/15 100.0 50.40 53.70
FLT 151120C00105000 C 11/20/15 105.0 45.60 48.80
FLT 151120C00110000 C 11/20/15 110.0 40.80 44.00
FLT 151120C00115000 C 11/20/15 115.0 36.10 39.40
FLT 151120C00120000 C 11/20/15 120.0 31.40 34.80
FLT 151120C00125000 C 11/20/15 125.0 26.70 30.40
FLT 151120C00130000 C 11/20/15 130.0 22.40 25.80
FLT 151120C00135000 C 11/20/15 135.0 17.90 21.80
FLT 151120C00140000 C 11/20/15 140.0 15.50 17.80
FLT 151120C00145000 C 11/20/15 145.0 11.70 13.30
FLT 151120C00150000 C 11/20/15 150.0 8.70 10.10
FLT 151120C00155000 C 11/20/15 155.0 6.30 7.70
FLT 151120C00160000 C 11/20/15 160.0 4.40 5.70
FLT 151120C00165000 C 11/20/15 165.0 2.95 4.10
FLT 151120C00170000 C 11/20/15 170.0 1.75 2.95
FLT 151120C00175000 C 11/20/15 175.0 0.10 2.45
FLT 151120C00180000 C 11/20/15 180.0 0.15 3.40
FLT 151120C00185000 C 11/20/15 185.0 0.20 3.00
FLT 151120C00190000 C 11/20/15 190.0 0.20 1.10
FLT 151120C00195000 C 11/20/15 195.0 0.00 2.70
FLT 151120C00200000 C 11/20/15 200.0 0.15 1.95
FLT 151120C00210000 C 11/20/15 210.0 0.00 2.75
FLT 151120P00080000 P 11/20/15 80.0 0.00 0.70
FLT 151120P00085000 P 11/20/15 85.0 0.00 0.75
FLT 151120P00090000 P 11/20/15 90.0 0.00 1.00
FLT 151120P00095000 P 11/20/15 95.0 0.00 0.95
FLT 151120P00100000 P 11/20/15 100.0 0.00 3.10
FLT 151120P00105000 P 11/20/15 105.0 0.00 1.25
FLT 151120P00110000 P 11/20/15 110.0 0.55 1.35
FLT 151120P00115000 P 11/20/15 115.0 0.20 2.85
FLT 151120P00120000 P 11/20/15 120.0 1.10 3.60
FLT 151120P00125000 P 11/20/15 125.0 0.80 4.00
FLT 151120P00130000 P 11/20/15 130.0 2.00 2.95
FLT 151120P00135000 P 11/20/15 135.0 2.70 3.90
FLT 151120P00140000 P 11/20/15 140.0 3.70 4.80
FLT 151120P00145000 P 11/20/15 145.0 5.00 6.40
FLT 151120P00150000 P 11/20/15 150.0 7.00 8.40
FLT 151120P00155000 P 11/20/15 155.0 9.60 10.90
FLT 151120P00160000 P 11/20/15 160.0 12.60 14.80
FLT 151120P00165000 P 11/20/15 165.0 14.80 18.60
FLT 151120P00170000 P 11/20/15 170.0 19.00 22.20
FLT 151120P00175000 P 11/20/15 175.0 23.20 26.60
FLT 151120P00180000 P 11/20/15 180.0 27.70 31.30
FLT 151120P00185000 P 11/20/15 185.0 32.60 35.90
FLT 151120P00190000 P 11/20/15 190.0 37.60 40.70
FLT 151120P00195000 P 11/20/15 195.0 42.30 45.60
FLT 151120P00200000 P 11/20/15 200.0 47.40 50.40
FLT 151120P00210000 P 11/20/15 210.0 57.20 60.40
FLT 160219C00080000 C 02/19/16 80.0 70.70 73.90
FLT 160219C00085000 C 02/19/16 85.0 65.80 68.90
FLT 160219C00090000 C 02/19/16 90.0 61.00 63.90
FLT 160219C00095000 C 02/19/16 95.0 56.30 59.20
FLT 160219C00100000 C 02/19/16 100.0 51.50 54.40
FLT 160219C00105000 C 02/19/16 105.0 46.80 49.70
FLT 160219C00110000 C 02/19/16 110.0 42.20 45.20
FLT 160219C00115000 C 02/19/16 115.0 37.60 40.80
FLT 160219C00120000 C 02/19/16 120.0 33.00 36.40
FLT 160219C00125000 C 02/19/16 125.0 28.60 32.10
FLT 160219C00130000 C 02/19/16 130.0 24.30 28.00
FLT 160219C00135000 C 02/19/16 135.0 20.40 24.10
FLT 160219C00140000 C 02/19/16 140.0 16.90 20.40
FLT 160219C00145000 C 02/19/16 145.0 14.40 16.10
FLT 160219C00150000 C 02/19/16 150.0 12.20 13.30
FLT 160219C00155000 C 02/19/16 155.0 8.70 10.80
FLT 160219C00160000 C 02/19/16 160.0 7.00 8.50
FLT 160219C00165000 C 02/19/16 165.0 5.00 7.10
FLT 160219C00170000 C 02/19/16 170.0 3.70 5.20
FLT 160219C00175000 C 02/19/16 175.0 2.95 5.20
FLT 160219C00180000 C 02/19/16 180.0 2.20 4.20
FLT 160219C00185000 C 02/19/16 185.0 0.45 4.50
FLT 160219C00190000 C 02/19/16 190.0 0.55 4.30
FLT 160219C00195000 C 02/19/16 195.0 0.50 4.00
FLT 160219C00200000 C 02/19/16 200.0 0.30 4.00
FLT 160219C00210000 C 02/19/16 210.0 0.00 4.00
FLT 160219P00080000 P 02/19/16 80.0 0.00 1.40
FLT 160219P00085000 P 02/19/16 85.0 0.00 1.55
FLT 160219P00090000 P 02/19/16 90.0 0.00 4.00
FLT 160219P00095000 P 02/19/16 95.0 0.00 4.00
FLT 160219P00100000 P 02/19/16 100.0 0.00 4.00
FLT 160219P00105000 P 02/19/16 105.0 0.00 3.00
FLT 160219P00110000 P 02/19/16 110.0 0.55 4.20
FLT 160219P00115000 P 02/19/16 115.0 0.85 4.50
FLT 160219P00120000 P 02/19/16 120.0 1.95 4.90
FLT 160219P00125000 P 02/19/16 125.0 1.50 5.40
FLT 160219P00130000 P 02/19/16 130.0 3.50 5.10
FLT 160219P00135000 P 02/19/16 135.0 4.40 6.00
FLT 160219P00140000 P 02/19/16 140.0 5.60 7.10
FLT 160219P00145000 P 02/19/16 145.0 7.20 9.30
FLT 160219P00150000 P 02/19/16 150.0 9.30 11.30
FLT 160219P00155000 P 02/19/16 155.0 11.80 13.90
FLT 160219P00160000 P 02/19/16 160.0 14.90 16.70
FLT 160219P00165000 P 02/19/16 165.0 17.30 21.00
FLT 160219P00170000 P 02/19/16 170.0 20.70 24.50
FLT 160219P00175000 P 02/19/16 175.0 24.90 28.40
FLT 160219P00180000 P 02/19/16 180.0 29.00 32.80
FLT 160219P00185000 P 02/19/16 185.0 33.70 37.10
FLT 160219P00190000 P 02/19/16 190.0 38.30 41.80
FLT 160219P00195000 P 02/19/16 195.0 43.00 46.30
FLT 160219P00200000 P 02/19/16 200.0 47.80 50.90
FLT 160219P00210000 P 02/19/16 210.0 57.50 60.90

OPRA data is delayed 15 minutes.